Aris Mining TO

ARIS
🏛️ 미국 →
9.80
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.36 24.56 23.76 23.95 0.6M
2024-12-30 23.79 24.43 23.28 24.36 0.5M
2024-12-27 25.00 25.49 23.84 24.07 0.5M
2024-12-26 25.50 25.70 24.86 25.34 0.7M
2024-12-24 24.76 25.79 24.43 25.24 0.9M
2024-12-23 24.07 25.02 23.77 24.61 0.4M
2024-12-20 23.27 24.91 23.27 24.10 0.8M
2024-12-19 24.28 24.88 23.62 23.91 0.4M
2024-12-18 24.80 25.15 23.18 23.33 0.4M
2024-12-17 25.07 25.07 23.95 24.79 0.4M
2024-12-16 25.73 25.91 24.83 25.07 0.6M
2024-12-13 25.78 26.29 25.28 25.81 0.4M
2024-12-12 26.10 26.70 25.70 25.80 0.3M
2024-12-11 25.94 26.42 25.53 26.37 0.4M
2024-12-10 25.49 26.19 24.50 25.47 0.3M
2024-12-09 25.77 25.89 24.80 25.30 0.3M
2024-12-06 25.80 25.92 25.10 25.53 0.4M
2024-12-05 26.26 26.48 25.63 25.71 0.4M
2024-12-04 27.60 27.94 26.26 26.47 0.4M
2024-12-03 26.73 27.57 26.73 27.52 0.2M
2024-12-02 27.11 27.25 26.26 26.85 0.3M
2024-11-29 27.17 27.44 26.55 26.90 0.1M
2024-11-27 27.28 27.90 26.68 26.86 0.2M
2024-11-26 26.81 27.63 26.81 27.23 0.3M
2024-11-25 27.34 27.64 26.54 27.03 0.5M
2024-11-22 27.43 27.43 26.73 26.99 0.6M
2024-11-21 26.85 27.58 25.99 27.43 0.6M
2024-11-20 24.97 26.39 24.75 26.37 0.5M
2024-11-19 24.34 25.06 24.34 24.87 0.3M
2024-11-18 24.19 24.88 23.93 24.68 0.3M
2024-11-15 24.74 24.74 23.91 23.93 0.3M
2024-11-14 24.75 25.10 24.29 24.55 0.4M
2024-11-13 25.32 25.38 24.46 24.51 0.4M
2024-11-12 25.16 26.34 25.08 25.11 0.7M
2024-11-11 24.39 25.62 24.09 25.26 1.0M
2024-11-08 22.28 23.71 21.63 23.65 0.8M
2024-11-07 21.20 22.33 21.17 22.22 0.7M
2024-11-06 21.16 22.36 20.98 22.17 1.2M
2024-11-05 17.51 22.03 17.51 20.98 2.0M
2024-11-04 16.38 17.40 16.38 16.56 0.3M
2024-11-01 16.74 16.80 16.12 16.29 0.3M
2024-10-31 16.47 16.82 16.32 16.50 0.3M
2024-10-30 15.69 16.38 15.69 16.31 0.3M
2024-10-29 15.25 15.89 15.24 15.74 0.3M
2024-10-28 15.06 15.23 14.46 15.14 0.5M
2024-10-25 15.40 15.57 14.95 15.05 0.4M
2024-10-24 15.39 15.48 15.01 15.29 0.3M
2024-10-23 15.94 16.11 15.27 15.38 0.3M
2024-10-22 16.20 16.42 16.07 16.08 0.3M
2024-10-21 16.22 16.41 15.89 16.26 0.4M
2024-10-18 16.38 16.58 15.94 16.12 1.3M
2024-10-17 15.70 16.38 15.69 16.36 0.4M
2024-10-16 16.39 16.42 15.37 15.54 0.5M
2024-10-15 16.75 16.82 16.34 16.45 0.3M
2024-10-14 17.26 17.36 16.98 17.02 0.1M
2024-10-11 17.06 17.52 17.06 17.40 0.2M
2024-10-10 16.99 17.20 16.74 17.06 0.2M
2024-10-09 16.94 17.21 16.90 17.08 0.1M
2024-10-08 17.21 17.32 16.87 17.00 0.1M
2024-10-07 17.43 17.48 17.11 17.22 0.1M
2024-10-04 17.49 17.49 17.08 17.42 0.2M
2024-10-03 17.16 17.35 17.00 17.22 0.2M
2024-10-02 16.93 17.31 16.88 17.12 0.2M
2024-10-01 16.78 17.11 16.59 16.86 0.3M
2024-09-30 16.35 16.89 16.26 16.87 0.3M
2024-09-27 16.26 16.61 15.78 16.47 0.4M
2024-09-26 17.54 17.80 15.86 16.21 0.7M
2024-09-25 18.85 18.85 17.67 17.74 0.6M
2024-09-24 18.14 18.99 18.04 18.83 0.8M
2024-09-23 17.14 17.95 16.94 17.69 0.5M
2024-09-20 16.78 17.25 16.56 17.13 0.6M
2024-09-19 17.35 17.35 16.79 16.86 0.2M
2024-09-18 17.12 17.26 16.64 16.77 0.2M
2024-09-17 16.81 17.07 16.72 16.95 0.3M
2024-09-16 16.49 16.88 16.49 16.63 0.3M
2024-09-13 16.13 16.35 15.88 16.34 0.2M
2024-09-12 15.47 15.96 15.39 15.86 0.2M
2024-09-11 15.14 15.48 14.97 15.38 0.2M
2024-09-10 14.89 15.18 14.66 15.07 0.3M
2024-09-09 15.16 15.38 14.92 14.96 0.2M
2024-09-06 16.12 16.21 15.11 15.13 0.2M
2024-09-05 16.18 16.30 16.04 16.09 0.2M
2024-09-04 16.02 16.28 15.94 16.16 0.3M
2024-09-03 16.51 16.52 15.66 16.01 0.4M
2024-08-30 16.72 16.82 16.51 16.82 0.2M
2024-08-29 16.56 16.75 16.26 16.74 0.2M
2024-08-28 16.62 16.66 16.34 16.34 0.2M
2024-08-27 17.11 17.15 16.69 16.77 0.2M
2024-08-26 17.10 17.24 16.70 17.11 0.4M
2024-08-23 16.52 17.09 16.43 16.96 0.4M
2024-08-22 16.30 16.67 16.25 16.35 0.2M
2024-08-21 16.39 16.41 15.90 16.32 0.2M
2024-08-20 16.71 16.74 16.16 16.25 0.4M
2024-08-19 16.30 16.91 16.28 16.71 0.4M
2024-08-16 16.13 16.37 16.11 16.23 0.6M
2024-08-15 15.97 16.63 15.97 16.21 0.5M
2024-08-14 15.58 15.83 15.41 15.63 0.3M
2024-08-13 14.95 15.56 14.95 15.46 0.4M
2024-08-12 15.22 15.44 14.74 15.01 0.6M
2024-08-09 14.50 15.16 14.40 15.16 0.4M
2024-08-08 14.38 14.63 14.01 14.40 0.8M
2024-08-07 14.57 14.91 13.34 14.25 1.4M
2024-08-06 14.27 15.11 14.22 14.91 0.5M
2024-08-05 14.09 14.34 13.74 14.31 0.4M
2024-08-02 16.38 16.38 14.93 15.20 0.7M
2024-08-01 17.75 17.90 16.83 16.85 0.5M
2024-07-31 17.27 17.91 16.96 17.71 0.5M
2024-07-30 16.71 17.31 16.71 17.11 0.5M
2024-07-29 16.72 17.10 16.23 16.65 0.5M
2024-07-26 16.40 16.47 16.03 16.23 0.2M
2024-07-25 16.39 16.44 16.02 16.15 0.2M
2024-07-24 16.74 16.89 16.24 16.29 0.2M
2024-07-23 16.30 16.85 16.11 16.78 0.3M
2024-07-22 16.11 16.42 15.80 16.40 0.3M
2024-07-19 16.18 16.42 15.99 16.02 0.5M
2024-07-18 16.63 16.66 16.07 16.17 0.3M
2024-07-17 16.89 17.27 16.58 16.66 0.4M
2024-07-16 16.52 16.97 16.43 16.97 0.5M
2024-07-15 16.22 16.87 16.15 16.46 0.7M
2024-07-12 16.45 16.57 16.02 16.05 0.3M
2024-07-11 16.16 16.31 15.84 16.15 0.4M
2024-07-10 15.54 15.88 15.36 15.88 0.2M
2024-07-09 15.50 15.61 15.10 15.53 0.3M
2024-07-08 15.57 15.66 15.33 15.58 0.2M
2024-07-05 15.80 15.81 15.29 15.48 0.3M
2024-07-03 15.52 16.31 15.49 15.84 0.4M
2024-07-02 15.54 15.70 15.32 15.41 0.3M
2024-07-01 15.75 15.82 15.11 15.51 0.3M
2024-06-28 15.25 15.98 15.16 15.67 1.2M
2024-06-27 14.99 15.08 14.89 15.04 0.3M
2024-06-26 15.00 15.12 14.87 14.94 0.2M
2024-06-25 14.82 15.09 14.72 15.07 0.2M
2024-06-24 14.55 15.02 14.50 14.88 0.3M
2024-06-21 14.71 14.71 14.27 14.56 0.5M
2024-06-20 14.24 14.78 14.18 14.72 0.3M
2024-06-18 14.27 14.46 14.22 14.27 0.2M
2024-06-17 13.99 14.28 13.90 14.27 0.2M
2024-06-14 14.30 14.40 14.02 14.06 0.2M
2024-06-13 14.76 14.94 14.40 14.49 0.4M
2024-06-12 15.21 15.23 14.79 14.85 0.2M
2024-06-11 14.83 15.00 14.68 14.90 0.2M
2024-06-10 14.57 15.21 14.31 15.00 0.4M
2024-06-07 14.76 14.96 14.67 14.68 0.2M
2024-06-06 15.04 15.09 14.79 14.92 0.2M
2024-06-05 15.14 15.24 14.98 15.21 0.3M
2024-06-04 15.10 15.22 14.77 14.95 0.3M
2024-06-03 15.42 15.50 14.74 14.86 0.4M
2024-05-31 14.90 15.39 14.87 15.37 0.3M
2024-05-30 14.88 15.04 14.83 14.90 0.2M
2024-05-29 15.02 15.17 14.82 14.90 0.2M
2024-05-28 15.33 15.48 14.88 15.19 0.3M
2024-05-24 14.98 15.29 14.84 15.23 0.3M
2024-05-23 15.08 15.21 14.68 14.83 0.5M
2024-05-22 15.90 15.90 14.75 14.92 0.6M
2024-05-21 16.20 16.44 15.86 15.99 0.4M
2024-05-20 16.62 16.73 16.23 16.29 0.4M
2024-05-17 16.50 16.62 16.33 16.62 0.3M
2024-05-16 16.75 16.75 16.39 16.42 0.4M
2024-05-15 16.53 16.70 16.15 16.70 0.5M
2024-05-14 16.57 16.79 16.47 16.70 0.6M
2024-05-13 17.00 17.15 16.21 16.30 0.6M
2024-05-10 17.21 17.27 16.42 16.84 0.8M
2024-05-09 17.13 17.22 16.70 16.87 0.6M
2024-05-08 16.00 17.27 15.96 17.05 1.3M
2024-05-07 15.07 15.77 15.07 15.60 1.1M
2024-05-06 14.91 15.33 14.91 15.01 0.6M
2024-05-03 14.46 14.82 14.26 14.64 0.5M
2024-05-02 13.99 14.32 13.88 14.22 0.3M
2024-05-01 14.00 14.16 13.68 13.73 0.3M
2024-04-30 14.60 14.60 14.03 14.03 0.3M
2024-04-29 14.85 15.00 14.65 14.65 0.3M
2024-04-26 14.60 14.84 14.31 14.81 0.3M
2024-04-25 14.49 14.86 14.30 14.65 0.4M
2024-04-24 14.41 14.71 14.35 14.66 0.3M
2024-04-23 14.03 14.48 13.92 14.41 0.2M
2024-04-22 13.85 14.20 13.71 14.06 0.3M
2024-04-19 13.36 13.98 13.36 13.93 0.3M
2024-04-18 13.55 13.69 13.24 13.45 0.3M
2024-04-17 14.04 14.07 13.41 13.48 0.2M
2024-04-16 13.93 14.17 13.73 13.95 0.2M
2024-04-15 14.36 14.36 13.92 14.07 0.3M
2024-04-12 14.75 14.90 14.21 14.28 0.2M
2024-04-11 14.77 14.92 14.48 14.78 0.2M
2024-04-10 14.91 14.91 12.44 14.74 1.1M
2024-04-09 15.12 15.31 14.96 15.15 0.2M
2024-04-08 15.11 15.16 14.65 15.08 0.2M
2024-04-05 14.54 15.08 14.40 15.00 0.4M
2024-04-04 14.66 14.83 14.44 14.45 0.2M
2024-04-03 14.37 14.58 14.25 14.56 0.2M
2024-04-02 14.10 14.42 13.93 14.32 0.2M
2024-04-01 14.24 14.29 13.93 14.12 0.2M
2024-03-28 14.11 14.38 13.87 14.15 0.5M
2024-03-27 13.89 14.10 13.73 14.06 0.3M
2024-03-26 14.00 14.18 13.64 13.76 0.5M
2024-03-25 13.50 14.25 13.41 13.94 0.5M
2024-03-22 13.67 13.69 13.38 13.49 0.2M
2024-03-21 13.36 13.72 13.07 13.64 0.4M
2024-03-20 13.69 13.77 13.37 13.55 0.3M
2024-03-19 13.38 13.80 13.35 13.66 0.3M
2024-03-18 13.60 13.98 13.26 13.46 0.4M
2024-03-15 13.00 13.70 12.87 13.60 0.6M
2024-03-14 13.27 13.35 13.02 13.20 0.3M
2024-03-13 12.92 13.42 12.69 13.27 0.5M
2024-03-12 13.23 13.38 12.62 12.92 0.5M
2024-03-11 11.99 12.90 11.89 12.87 0.5M
2024-03-08 11.80 12.00 11.75 11.99 0.2M
2024-03-07 11.50 11.81 11.39 11.73 0.2M
2024-03-06 11.65 11.68 11.32 11.48 0.3M
2024-03-05 11.68 12.00 11.66 11.74 0.4M
2024-03-04 12.30 12.37 11.65 11.82 0.4M
2024-03-01 12.05 12.32 11.84 12.18 0.5M
2024-02-29 10.80 12.19 10.56 12.04 0.8M
2024-02-28 9.82 10.17 9.76 9.90 0.3M
2024-02-27 9.78 9.95 9.76 9.86 0.2M
2024-02-26 9.66 9.80 9.50 9.65 0.2M
2024-02-23 9.49 9.72 9.38 9.66 0.2M
2024-02-22 9.79 9.92 9.52 9.55 0.2M
2024-02-21 9.44 9.85 9.44 9.76 0.2M
2024-02-20 9.36 9.65 9.27 9.46 0.2M
2024-02-16 9.34 9.53 9.20 9.44 0.2M
2024-02-15 9.19 9.50 9.17 9.37 0.3M
2024-02-14 8.67 9.05 8.67 9.02 0.3M
2024-02-13 8.67 8.82 8.46 8.54 0.3M
2024-02-12 8.78 9.05 8.78 8.94 0.2M
2024-02-09 8.73 8.86 8.63 8.69 0.2M
2024-02-08 8.62 8.82 8.62 8.75 0.1M
2024-02-07 8.58 8.75 8.42 8.66 0.2M
2024-02-06 8.48 8.64 8.31 8.51 0.3M
2024-02-05 8.50 8.59 8.37 8.50 0.2M
2024-02-02 8.68 8.76 8.45 8.63 0.2M
2024-02-01 8.75 8.94 8.64 8.76 0.2M
2024-01-31 8.73 8.96 8.65 8.70 0.2M
2024-01-30 8.61 8.86 8.61 8.80 0.2M
2024-01-29 8.73 8.80 8.53 8.77 0.1M
2024-01-26 8.57 8.74 8.52 8.71 0.1M
2024-01-25 8.25 8.52 8.21 8.51 0.2M
2024-01-24 8.26 8.32 8.08 8.14 0.1M
2024-01-23 8.16 8.27 8.01 8.12 0.2M
2024-01-22 8.05 8.09 7.87 8.06 0.2M
2024-01-19 8.04 8.04 7.74 7.99 0.3M
2024-01-18 7.97 8.02 7.81 7.99 0.2M
2024-01-17 7.82 7.98 7.76 7.94 0.2M
2024-01-16 8.01 8.02 7.86 7.88 0.2M
2024-01-12 8.22 8.30 8.06 8.07 0.1M
2024-01-11 8.13 8.14 7.88 8.07 0.1M
2024-01-10 8.10 8.14 7.95 8.14 0.2M
2024-01-09 8.26 8.26 8.08 8.13 0.2M
2024-01-08 8.30 8.36 8.02 8.34 0.2M
2024-01-05 8.30 8.50 8.09 8.33 0.3M
2024-01-04 8.76 8.76 8.19 8.26 0.3M
2024-01-03 8.61 9.02 8.48 8.70 0.4M
2024-01-02 8.36 8.95 8.25 8.69 0.3M