Arca Environmental Services (AXES)

AXES
🏛️ 미국 →
3,791.30
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 3,014.84 3,042.48 3,008.31 3,029.89 0.0M
2021-12-30 3,024.74 3,047.40 3,014.44 3,014.84 0.0M
2021-12-29 3,014.50 3,028.65 3,008.69 3,024.74 0.0M
2021-12-28 3,011.89 3,025.16 3,005.49 3,014.50 0.0M
2021-12-27 2,974.00 3,013.54 2,974.00 3,011.89 0.0M
2021-12-23 2,943.04 2,982.61 2,943.04 2,974.00 0.0M
2021-12-22 2,910.75 2,943.93 2,907.79 2,943.04 0.0M
2021-12-21 2,868.57 2,914.06 2,868.57 2,910.75 0.0M
2021-12-20 2,918.54 2,918.54 2,828.38 2,868.57 0.0M
2021-12-17 2,967.71 2,967.71 2,915.21 2,918.54 0.0M
2021-12-16 2,968.09 3,005.04 2,955.23 2,967.71 0.0M
2021-12-15 2,961.61 2,972.38 2,921.28 2,968.09 0.0M
2021-12-14 2,971.01 2,984.00 2,944.16 2,961.61 0.0M
2021-12-13 2,999.96 3,006.56 2,970.12 2,971.01 0.0M
2021-12-10 3,006.79 3,028.65 2,990.68 2,999.96 0.0M
2021-12-09 3,052.84 3,052.84 3,006.77 3,006.79 0.0M
2021-12-08 3,052.71 3,060.67 3,033.33 3,052.84 0.0M
2021-12-07 3,017.78 3,082.42 3,017.78 3,052.71 0.0M
2021-12-06 2,969.78 3,029.28 2,969.78 3,017.78 0.0M
2021-12-03 3,018.82 3,032.97 2,947.10 2,969.78 0.0M
2021-12-02 2,944.33 3,030.65 2,944.33 3,018.82 0.0M
2021-12-01 2,993.83 3,059.29 2,944.31 2,944.33 0.0M
2021-11-30 3,092.91 3,092.91 2,987.08 2,993.83 0.0M
2021-11-29 3,072.89 3,116.81 3,072.89 3,092.91 0.0M
2021-11-26 3,143.32 3,143.32 3,056.19 3,072.89 0.0M
2021-11-24 3,143.97 3,145.15 3,119.36 3,143.32 0.0M
2021-11-23 3,151.46 3,161.51 3,127.18 3,143.97 0.0M
2021-11-22 3,145.51 3,187.95 3,145.51 3,151.46 0.0M
2021-11-19 3,151.98 3,153.09 3,130.30 3,145.51 0.0M
2021-11-18 3,160.57 3,169.87 3,140.09 3,151.98 0.0M
2021-11-17 3,154.62 3,165.98 3,144.35 3,160.57 0.0M
2021-11-16 3,126.92 3,161.82 3,126.92 3,154.62 0.0M
2021-11-15 3,133.17 3,142.60 3,121.41 3,126.92 0.0M
2021-11-12 3,117.90 3,138.50 3,117.90 3,133.17 0.0M
2021-11-11 3,128.66 3,128.66 3,104.48 3,117.90 0.0M
2021-11-10 3,124.48 3,145.74 3,114.37 3,128.66 0.0M
2021-11-09 3,127.20 3,128.05 3,105.67 3,124.48 0.0M
2021-11-08 3,106.69 3,145.84 3,106.69 3,127.20 0.0M
2021-11-05 3,106.27 3,138.11 3,102.16 3,106.69 0.0M
2021-11-04 3,095.73 3,117.40 3,095.51 3,106.27 0.0M
2021-11-03 3,119.40 3,119.40 3,086.02 3,095.73 0.0M
2021-11-02 3,109.14 3,119.45 3,089.95 3,119.40 0.0M
2021-11-01 3,089.47 3,119.41 3,089.47 3,109.14 0.0M
2021-10-29 3,041.58 3,092.32 3,041.58 3,089.47 0.0M
2021-10-28 2,992.04 3,043.02 2,992.04 3,041.58 0.0M
2021-10-27 3,044.61 3,044.61 2,992.00 2,992.04 0.0M
2021-10-26 3,057.91 3,057.91 3,031.84 3,044.61 0.0M
2021-10-25 3,053.08 3,074.04 3,051.58 3,057.91 0.0M
2021-10-22 3,027.95 3,059.64 3,027.95 3,053.08 0.0M
2021-10-21 2,997.03 3,028.42 2,997.03 3,027.95 0.0M
2021-10-20 2,978.65 2,998.31 2,973.14 2,997.03 0.0M
2021-10-19 2,963.21 2,979.18 2,954.56 2,978.65 0.0M
2021-10-18 2,959.81 2,965.31 2,940.75 2,963.21 0.0M
2021-10-15 2,961.61 2,989.46 2,959.11 2,959.81 0.0M
2021-10-14 2,917.73 2,961.96 2,917.73 2,961.61 0.0M
2021-10-13 2,901.96 2,917.94 2,887.31 2,917.73 0.0M
2021-10-12 2,903.01 2,917.67 2,896.12 2,901.96 0.0M
2021-10-11 2,907.86 2,935.63 2,903.01 2,903.01 0.0M
2021-10-08 2,909.14 2,915.61 2,896.67 2,907.86 0.0M
2021-10-07 2,860.46 2,922.67 2,860.46 2,909.14 0.0M
2021-10-06 2,858.58 2,860.59 2,820.80 2,860.46 0.0M
2021-10-05 2,832.55 2,865.13 2,824.62 2,858.58 0.0M
2021-10-04 2,865.59 2,869.49 2,819.74 2,832.55 0.0M
2021-10-01 2,827.73 2,876.61 2,815.07 2,865.59 0.0M
2021-09-30 2,872.93 2,888.85 2,827.73 2,827.73 0.0M
2021-09-29 2,859.54 2,874.17 2,856.09 2,872.93 0.0M
2021-09-28 2,915.74 2,915.74 2,855.55 2,859.54 0.0M
2021-09-27 2,921.43 2,935.20 2,912.28 2,915.74 0.0M
2021-09-24 2,916.70 2,926.59 2,904.80 2,921.43 0.0M
2021-09-23 2,876.94 2,932.32 2,876.94 2,916.70 0.0M
2021-09-22 2,847.10 2,895.22 2,847.10 2,876.94 0.0M
2021-09-21 2,832.84 2,858.86 2,832.84 2,847.10 0.0M
2021-09-20 2,856.18 2,856.18 2,805.71 2,832.84 0.0M
2021-09-17 2,877.73 2,877.73 2,841.66 2,856.18 0.0M
2021-09-16 2,900.48 2,900.48 2,860.57 2,877.73 0.0M
2021-09-15 2,888.19 2,905.72 2,882.82 2,900.48 0.0M
2021-09-14 2,914.17 2,922.92 2,883.64 2,888.19 0.0M
2021-09-13 2,904.66 2,938.88 2,897.81 2,914.17 0.0M
2021-09-10 2,908.03 2,926.75 2,904.28 2,904.66 0.0M
2021-09-09 2,923.99 2,927.29 2,907.87 2,908.03 0.0M
2021-09-08 2,910.98 2,926.50 2,902.97 2,923.99 0.0M
2021-09-07 2,949.88 2,949.88 2,910.98 2,910.98 0.0M
2021-09-03 2,961.28 2,961.28 2,947.62 2,949.88 0.0M
2021-09-02 2,941.87 2,963.02 2,941.87 2,961.28 0.0M
2021-09-01 2,924.53 2,945.65 2,910.44 2,941.87 0.0M
2021-08-31 2,922.87 2,931.66 2,913.80 2,924.53 0.0M
2021-08-30 2,925.57 2,933.37 2,916.43 2,922.87 0.0M
2021-08-27 2,882.83 2,933.65 2,882.83 2,925.57 0.0M
2021-08-26 2,888.99 2,895.57 2,879.44 2,882.83 0.0M
2021-08-25 2,875.84 2,897.32 2,870.61 2,888.99 0.0M
2021-08-24 2,873.63 2,885.60 2,873.63 2,875.84 0.0M
2021-08-23 2,859.22 2,878.69 2,859.22 2,873.63 0.0M
2021-08-20 2,835.42 2,867.90 2,829.44 2,859.22 0.0M
2021-08-19 2,834.80 2,839.93 2,808.95 2,835.42 0.0M
2021-08-18 2,872.87 2,873.74 2,833.56 2,834.80 0.0M
2021-08-17 2,894.66 2,894.66 2,856.23 2,872.87 0.0M
2021-08-16 2,895.23 2,895.84 2,862.88 2,894.66 0.0M
2021-08-13 2,905.13 2,911.49 2,891.49 2,895.23 0.0M
2021-08-12 2,899.29 2,916.76 2,896.22 2,905.13 0.0M
2021-08-11 2,875.09 2,899.29 2,873.06 2,899.29 0.0M
2021-08-10 2,866.41 2,881.36 2,865.19 2,875.09 0.0M
2021-08-09 2,865.86 2,873.57 2,853.26 2,866.41 0.0M
2021-08-06 2,866.13 2,886.34 2,864.87 2,865.86 0.0M
2021-08-05 2,858.63 2,874.09 2,851.52 2,866.13 0.0M
2021-08-04 2,883.93 2,887.28 2,858.44 2,858.63 0.0M
2021-08-03 2,845.50 2,884.62 2,834.60 2,883.93 0.0M
2021-08-02 2,862.88 2,890.26 2,841.18 2,845.50 0.0M
2021-07-30 2,846.24 2,865.51 2,837.04 2,862.88 0.0M
2021-07-29 2,827.14 2,858.02 2,827.14 2,846.24 0.0M
2021-07-28 2,814.32 2,838.75 2,804.60 2,827.14 0.0M
2021-07-27 2,817.09 2,826.29 2,798.39 2,814.32 0.0M
2021-07-26 2,809.06 2,820.27 2,804.89 2,817.09 0.0M
2021-07-23 2,788.44 2,811.50 2,787.72 2,809.06 0.0M
2021-07-22 2,810.68 2,810.68 2,784.48 2,788.44 0.0M
2021-07-21 2,789.81 2,821.85 2,789.81 2,810.68 0.0M
2021-07-20 2,724.89 2,799.64 2,724.89 2,789.81 0.0M
2021-07-19 2,774.90 2,774.90 2,704.50 2,724.90 0.0M
2021-07-16 2,777.91 2,796.49 2,773.02 2,774.95 0.0M
2021-07-15 2,776.24 2,787.97 2,762.32 2,777.91 0.0M
2021-07-14 2,772.96 2,797.87 2,768.26 2,776.24 0.0M
2021-07-13 2,798.73 2,799.85 2,771.47 2,772.96 0.0M
2021-07-12 2,788.63 2,800.36 2,773.05 2,798.73 0.0M
2021-07-09 2,749.16 2,793.52 2,749.16 2,788.63 0.0M
2021-07-08 2,789.70 2,789.70 2,739.73 2,749.16 0.0M
2021-07-07 2,780.94 2,796.48 2,770.42 2,789.70 0.0M
2021-07-06 2,796.98 2,796.98 2,755.13 2,780.94 0.0M
2021-07-02 2,805.37 2,812.48 2,794.51 2,796.98 0.0M
2021-07-01 2,790.45 2,809.55 2,790.45 2,805.37 0.0M
2021-06-30 2,775.04 2,793.58 2,765.17 2,790.45 0.0M
2021-06-29 2,775.76 2,790.91 2,775.03 2,775.04 0.0M
2021-06-28 2,783.38 2,786.80 2,764.05 2,775.76 0.0M
2021-06-25 2,787.53 2,797.85 2,782.92 2,783.38 0.0M
2021-06-24 2,776.51 2,790.43 2,768.73 2,787.53 0.0M
2021-06-23 2,767.11 2,799.05 2,767.11 2,776.51 0.0M
2021-06-22 2,754.80 2,774.08 2,743.00 2,767.11 0.0M
2021-06-21 2,708.26 2,754.80 2,708.26 2,754.80 0.0M
2021-06-18 2,760.52 2,760.52 2,707.66 2,708.26 0.0M
2021-06-17 2,791.08 2,791.08 2,736.71 2,760.52 0.0M
2021-06-16 2,812.56 2,814.59 2,787.15 2,791.08 0.0M
2021-06-15 2,806.75 2,815.85 2,792.85 2,812.56 0.0M
2021-06-14 2,822.96 2,825.82 2,793.08 2,806.75 0.0M
2021-06-11 2,839.21 2,848.86 2,808.84 2,822.96 0.0M
2021-06-10 2,836.63 2,851.08 2,828.90 2,839.21 0.0M
2021-06-09 2,823.20 2,844.35 2,823.20 2,836.63 0.0M
2021-06-08 2,804.23 2,828.97 2,800.91 2,823.20 0.0M
2021-06-07 2,817.05 2,823.75 2,796.65 2,804.23 0.0M
2021-06-04 2,794.43 2,818.07 2,794.43 2,817.05 0.0M
2021-06-03 2,801.25 2,801.25 2,772.86 2,794.43 0.0M
2021-06-02 2,806.78 2,813.63 2,794.09 2,801.25 0.0M
2021-06-01 2,791.92 2,819.14 2,791.92 2,806.78 0.0M
2021-05-28 2,796.29 2,812.06 2,790.60 2,791.92 0.0M
2021-05-27 2,773.90 2,798.91 2,773.90 2,796.29 0.0M
2021-05-26 2,764.96 2,776.64 2,764.44 2,773.90 0.0M
2021-05-25 2,787.69 2,800.10 2,763.07 2,764.96 0.0M
2021-05-24 2,789.24 2,800.23 2,782.41 2,787.69 0.0M
2021-05-21 2,768.20 2,807.14 2,768.20 2,789.24 0.0M
2021-05-20 2,740.67 2,774.82 2,740.63 2,768.20 0.0M
2021-05-19 2,781.72 2,781.72 2,716.72 2,740.67 0.0M
2021-05-18 2,808.55 2,810.26 2,781.29 2,781.72 0.0M
2021-05-17 2,811.19 2,812.98 2,786.70 2,808.55 0.0M
2021-05-14 2,785.49 2,817.81 2,785.49 2,811.19 0.0M
2021-05-13 2,730.03 2,796.29 2,730.03 2,785.49 0.0M
2021-05-12 2,796.93 2,796.93 2,728.30 2,730.03 0.0M
2021-05-11 2,820.22 2,820.22 2,781.85 2,796.93 0.0M
2021-05-10 2,847.06 2,865.04 2,819.90 2,820.22 0.0M
2021-05-07 2,827.83 2,847.88 2,824.38 2,847.06 0.0M
2021-05-06 2,811.60 2,827.99 2,809.61 2,827.83 0.0M
2021-05-05 2,803.37 2,816.62 2,789.93 2,811.60 0.0M
2021-05-04 2,798.50 2,804.55 2,783.12 2,803.37 0.0M
2021-05-03 2,766.96 2,808.21 2,766.96 2,798.50 0.0M
2021-04-30 2,771.57 2,775.34 2,753.90 2,766.96 0.0M
2021-04-29 2,744.89 2,773.20 2,744.89 2,771.57 0.0M
2021-04-28 2,738.44 2,745.00 2,727.13 2,744.89 0.0M
2021-04-27 2,742.32 2,743.16 2,727.94 2,738.44 0.0M
2021-04-26 2,752.59 2,766.87 2,742.32 2,742.32 0.0M
2021-04-23 2,715.13 2,760.07 2,715.13 2,752.59 0.0M
2021-04-22 2,726.39 2,744.05 2,711.78 2,715.13 0.0M
2021-04-21 2,688.03 2,729.85 2,688.03 2,726.39 0.0M
2021-04-20 2,693.37 2,707.99 2,676.08 2,688.03 0.0M
2021-04-19 2,707.95 2,707.95 2,681.85 2,693.37 0.0M
2021-04-16 2,698.37 2,717.98 2,698.37 2,707.95 0.0M
2021-04-15 2,686.25 2,700.76 2,686.25 2,698.37 0.0M
2021-04-14 2,671.21 2,697.25 2,671.21 2,686.25 0.0M
2021-04-13 2,687.43 2,687.43 2,661.84 2,671.21 0.0M
2021-04-12 2,691.52 2,700.94 2,681.47 2,687.43 0.0M
2021-04-09 2,661.31 2,692.30 2,661.31 2,691.52 0.0M
2021-04-08 2,646.56 2,661.31 2,636.43 2,661.31 0.0M
2021-04-07 2,667.44 2,674.01 2,641.51 2,646.56 0.0M
2021-04-06 2,669.66 2,686.71 2,665.65 2,667.44 0.0M
2021-04-05 2,648.85 2,671.93 2,648.85 2,669.66 0.0M
2021-04-01 2,613.57 2,649.87 2,613.57 2,648.85 0.0M
2021-03-31 2,611.79 2,628.29 2,603.75 2,613.57 0.0M
2021-03-30 2,596.70 2,617.86 2,594.94 2,611.79 0.0M
2021-03-29 2,632.04 2,650.57 2,596.33 2,596.70 0.0M
2021-03-26 2,565.13 2,632.43 2,565.13 2,632.04 0.0M
2021-03-25 2,531.94 2,572.38 2,504.76 2,565.13 0.0M
2021-03-24 2,517.95 2,573.27 2,517.95 2,531.94 0.0M
2021-03-23 2,551.33 2,551.33 2,511.43 2,517.95 0.0M
2021-03-22 2,558.86 2,564.31 2,534.26 2,551.33 0.0M
2021-03-19 2,585.87 2,585.87 2,553.01 2,558.86 0.0M
2021-03-18 2,586.88 2,619.21 2,579.86 2,585.87 0.0M
2021-03-17 2,605.31 2,605.31 2,573.39 2,586.88 0.0M
2021-03-16 2,634.52 2,634.52 2,602.23 2,605.31 0.0M
2021-03-15 2,626.34 2,634.67 2,604.77 2,634.52 0.0M
2021-03-12 2,604.70 2,628.17 2,598.09 2,626.34 0.0M
2021-03-11 2,591.13 2,605.07 2,586.28 2,604.70 0.0M
2021-03-10 2,558.88 2,607.93 2,558.88 2,591.13 0.0M
2021-03-09 2,541.17 2,583.54 2,541.17 2,558.88 0.0M
2021-03-08 2,504.36 2,565.93 2,504.36 2,541.17 0.0M
2021-03-05 2,435.02 2,507.68 2,435.02 2,504.36 0.0M
2021-03-04 2,465.78 2,490.78 2,415.88 2,435.02 0.0M
2021-03-03 2,461.86 2,492.78 2,457.94 2,465.78 0.0M
2021-03-02 2,474.68 2,486.24 2,457.04 2,461.86 0.0M
2021-03-01 2,418.22 2,483.48 2,418.22 2,474.68 0.0M
2021-02-26 2,446.39 2,449.39 2,415.38 2,418.22 0.0M
2021-02-25 2,476.83 2,492.61 2,441.45 2,446.39 0.0M
2021-02-24 2,436.37 2,485.65 2,436.37 2,476.83 0.0M
2021-02-23 2,439.21 2,449.37 2,416.99 2,436.37 0.0M
2021-02-22 2,444.63 2,447.69 2,428.11 2,439.21 0.0M
2021-02-19 2,430.09 2,451.93 2,425.01 2,444.63 0.0M
2021-02-18 2,435.16 2,439.94 2,411.39 2,430.09 0.0M
2021-02-17 2,451.33 2,451.33 2,423.84 2,435.16 0.0M
2021-02-16 2,465.47 2,474.17 2,450.51 2,451.33 0.0M
2021-02-12 2,459.61 2,465.80 2,450.27 2,465.47 0.0M
2021-02-11 2,454.40 2,472.71 2,438.32 2,459.61 0.0M
2021-02-10 2,463.81 2,477.57 2,446.58 2,454.40 0.0M
2021-02-09 2,466.37 2,473.26 2,451.00 2,463.81 0.0M
2021-02-08 2,427.38 2,466.37 2,427.38 2,466.37 0.0M
2021-02-05 2,409.10 2,437.23 2,409.10 2,427.38 0.0M
2021-02-04 2,383.11 2,410.94 2,381.61 2,409.10 0.0M
2021-02-03 2,393.51 2,397.07 2,366.39 2,383.11 0.0M
2021-02-02 2,370.16 2,401.66 2,370.16 2,393.51 0.0M
2021-02-01 2,339.11 2,374.99 2,339.11 2,370.16 0.0M
2021-01-29 2,378.57 2,378.57 2,328.37 2,339.11 0.0M
2021-01-28 2,360.09 2,408.19 2,360.09 2,378.57 0.0M
2021-01-27 2,419.06 2,419.06 2,344.74 2,360.09 0.0M
2021-01-26 2,441.17 2,454.93 2,417.40 2,419.06 0.0M
2021-01-25 2,463.54 2,467.55 2,430.86 2,441.17 0.0M
2021-01-22 2,446.67 2,466.43 2,428.58 2,463.54 0.0M
2021-01-21 2,462.77 2,468.98 2,441.38 2,446.67 0.0M
2021-01-20 2,450.45 2,469.17 2,450.45 2,462.77 0.0M
2021-01-19 2,422.23 2,460.92 2,422.23 2,450.45 0.0M
2021-01-15 2,444.53 2,444.53 2,401.81 2,422.23 0.0M
2021-01-14 2,447.09 2,464.57 2,441.72 2,444.53 0.0M
2021-01-13 2,481.30 2,481.30 2,445.94 2,447.09 0.0M
2021-01-12 2,473.86 2,492.25 2,472.99 2,481.30 0.0M
2021-01-11 2,483.02 2,483.02 2,457.48 2,473.86 0.0M
2021-01-08 2,493.52 2,502.88 2,457.67 2,483.02 0.0M
2021-01-07 2,470.53 2,497.10 2,470.53 2,493.52 0.0M
2021-01-06 2,370.51 2,482.45 2,370.51 2,470.53 0.0M
2021-01-05 2,334.32 2,377.88 2,331.27 2,370.51 0.0M
2021-01-04 2,378.03 2,392.59 2,324.10 2,334.32 0.0M