Artesian Resource (ARTNA)

ARTNA
🏛️ 미국 →
31.78
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 45.97 47.17 45.77 46.33 0.0M
2021-12-30 46.36 46.91 46.11 46.11 0.0M
2021-12-29 46.84 47.49 46.29 46.36 0.0M
2021-12-28 46.19 46.94 45.11 46.65 0.0M
2021-12-27 47.12 47.82 45.52 45.87 0.0M
2021-12-23 46.73 47.34 46.19 46.81 0.0M
2021-12-22 45.58 46.57 45.58 46.47 0.0M
2021-12-21 46.90 46.98 45.56 45.77 0.0M
2021-12-20 46.66 46.86 45.51 46.53 0.0M
2021-12-17 43.31 47.99 43.05 47.62 0.2M
2021-12-16 42.51 44.21 41.62 43.03 0.0M
2021-12-15 42.00 42.71 41.87 42.28 0.0M
2021-12-14 42.14 43.75 41.52 42.21 0.0M
2021-12-13 42.27 43.37 42.10 42.38 0.0M
2021-12-10 42.75 42.75 42.06 42.60 0.0M
2021-12-09 42.53 43.53 42.02 42.45 0.0M
2021-12-08 42.35 43.33 42.35 42.79 0.0M
2021-12-07 42.60 43.31 42.01 42.63 0.0M
2021-12-06 42.46 42.85 42.00 42.73 0.0M
2021-12-03 43.11 43.11 42.07 42.29 0.0M
2021-12-02 42.70 43.40 42.04 42.78 0.0M
2021-12-01 43.43 43.61 42.04 42.04 0.0M
2021-11-30 43.43 43.43 42.08 42.76 0.0M
2021-11-29 42.75 45.31 41.96 43.74 0.0M
2021-11-26 43.83 43.83 41.90 42.75 0.0M
2021-11-24 44.55 45.55 44.40 44.69 0.0M
2021-11-23 45.43 46.16 45.07 45.28 0.0M
2021-11-22 44.50 46.49 44.02 45.30 0.0M
2021-11-19 43.79 44.76 43.59 44.33 0.0M
2021-11-18 43.62 44.25 42.75 43.94 0.0M
2021-11-17 43.52 43.63 43.00 43.63 0.0M
2021-11-16 43.26 43.54 42.69 43.26 0.0M
2021-11-15 43.46 43.65 42.47 43.08 0.0M
2021-11-12 42.29 43.68 41.51 42.95 0.0M
2021-11-11 41.96 42.61 41.60 42.29 0.0M
2021-11-10 41.89 42.78 41.45 42.11 0.0M
2021-11-09 42.15 42.21 41.69 41.69 0.0M
2021-11-08 42.43 42.86 41.62 42.13 0.0M
2021-11-05 40.82 42.77 40.82 42.22 0.0M
2021-11-04 40.83 41.38 40.36 40.80 0.0M
2021-11-03 40.35 41.30 40.01 40.99 0.0M
2021-11-02 40.64 40.70 40.25 40.55 0.0M
2021-11-01 40.41 40.65 39.97 40.45 0.0M
2021-10-29 39.90 40.40 39.65 40.22 0.0M
2021-10-28 39.92 40.17 39.60 39.84 0.0M
2021-10-27 40.04 40.04 38.99 39.69 0.0M
2021-10-26 39.72 39.99 39.20 39.38 0.0M
2021-10-25 39.30 40.01 39.21 39.79 0.0M
2021-10-22 39.37 39.65 38.80 39.35 0.0M
2021-10-21 38.93 39.55 38.55 39.55 0.0M
2021-10-20 38.70 39.03 38.56 38.85 0.0M
2021-10-19 38.38 38.84 38.08 38.78 0.0M
2021-10-18 39.07 39.14 38.40 38.41 0.0M
2021-10-15 39.43 39.43 38.59 39.27 0.0M
2021-10-14 38.70 39.11 38.47 39.01 0.0M
2021-10-13 38.77 38.77 38.12 38.12 0.0M
2021-10-12 38.26 38.59 37.93 38.31 0.0M
2021-10-11 38.36 38.39 37.60 38.31 0.0M
2021-10-08 38.72 38.72 38.03 38.28 0.0M
2021-10-07 38.64 39.00 38.32 38.54 0.0M
2021-10-06 38.21 38.55 38.21 38.51 0.0M
2021-10-05 38.29 38.29 37.84 38.05 0.0M
2021-10-04 38.02 38.35 37.82 38.14 0.0M
2021-10-01 38.21 38.40 38.02 38.19 0.0M
2021-09-30 38.63 38.84 38.07 38.17 0.0M
2021-09-29 38.49 38.74 38.10 38.68 0.0M
2021-09-28 38.74 39.14 37.91 38.31 0.0M
2021-09-27 38.49 39.63 38.49 39.02 0.0M
2021-09-24 38.60 38.68 38.05 38.68 0.0M
2021-09-23 38.47 38.87 37.92 38.67 0.0M
2021-09-22 38.50 38.96 37.96 38.33 0.0M
2021-09-21 37.90 38.60 37.90 38.24 0.0M
2021-09-20 37.60 38.04 37.30 37.61 0.0M
2021-09-17 38.15 38.38 37.51 37.97 0.1M
2021-09-16 37.86 37.86 37.03 37.74 0.0M
2021-09-15 36.97 37.97 36.86 37.79 0.0M
2021-09-14 37.16 37.37 36.56 36.66 0.0M
2021-09-13 37.22 37.68 36.55 36.81 0.0M
2021-09-10 38.32 38.79 37.13 37.13 0.0M
2021-09-09 38.34 38.80 38.03 38.03 0.0M
2021-09-08 38.56 38.90 38.20 38.68 0.0M
2021-09-07 39.23 39.23 38.51 38.60 0.0M
2021-09-03 38.97 39.49 38.83 39.27 0.0M
2021-09-02 39.64 39.74 38.76 39.02 0.0M
2021-09-01 39.38 39.83 38.95 39.47 0.0M
2021-08-31 39.43 40.19 39.28 39.41 0.0M
2021-08-30 38.45 39.64 38.45 39.25 0.0M
2021-08-27 38.57 39.35 38.51 38.51 0.0M
2021-08-26 38.48 38.82 38.20 38.20 0.0M
2021-08-25 38.78 39.00 38.52 38.55 0.0M
2021-08-24 38.60 39.08 38.60 38.94 0.0M
2021-08-23 38.17 39.08 37.83 38.85 0.0M
2021-08-20 38.31 38.31 37.61 37.88 0.0M
2021-08-19 38.16 38.49 37.67 38.21 0.0M
2021-08-18 38.43 38.85 38.01 38.23 0.0M
2021-08-17 38.77 38.99 38.32 38.47 0.0M
2021-08-16 39.09 39.30 38.75 38.89 0.0M
2021-08-13 38.30 39.19 38.30 39.18 0.0M
2021-08-12 39.29 39.29 38.26 38.40 0.0M
2021-08-11 38.82 39.52 38.79 39.26 0.0M
2021-08-10 39.24 39.25 39.02 39.14 0.0M
2021-08-09 39.17 39.70 39.16 39.22 0.0M
2021-08-06 40.06 40.45 39.70 39.70 0.0M
2021-08-05 39.72 40.24 39.41 40.19 0.0M
2021-08-04 39.57 40.10 39.52 39.69 0.0M
2021-08-03 39.38 40.13 39.38 39.75 0.0M
2021-08-02 39.14 39.59 39.07 39.54 0.0M
2021-07-30 39.13 39.44 39.08 39.08 0.0M
2021-07-29 39.01 39.39 38.84 39.17 0.0M
2021-07-28 38.75 38.95 38.42 38.84 0.0M
2021-07-27 38.61 39.16 38.61 38.98 0.0M
2021-07-26 38.54 39.01 38.31 38.88 0.1M
2021-07-23 38.14 38.57 38.00 38.43 0.0M
2021-07-22 38.22 38.40 37.85 37.95 0.0M
2021-07-21 38.69 38.91 38.27 38.30 0.0M
2021-07-20 38.45 39.49 38.00 38.51 0.0M
2021-07-19 37.86 38.50 37.76 38.27 0.0M
2021-07-16 37.79 38.30 37.55 38.22 0.0M
2021-07-15 37.15 37.89 37.00 37.84 0.0M
2021-07-14 37.06 37.49 37.06 37.30 0.0M
2021-07-13 37.19 37.32 37.03 37.19 0.0M
2021-07-12 37.27 37.29 36.85 37.29 0.0M
2021-07-09 37.54 37.95 37.02 37.27 0.0M
2021-07-08 37.73 37.75 36.75 36.90 0.0M
2021-07-07 37.48 38.30 37.44 37.94 0.0M
2021-07-06 38.07 38.29 37.08 37.30 0.0M
2021-07-02 38.03 38.99 37.69 38.74 0.0M
2021-07-01 37.33 37.93 36.87 37.77 0.1M
2021-06-30 37.20 37.20 36.70 36.77 0.0M
2021-06-29 37.49 37.80 36.80 36.83 0.0M
2021-06-28 36.79 37.46 36.65 37.09 0.0M
2021-06-25 36.43 37.30 36.25 36.64 0.5M
2021-06-24 36.60 37.08 36.05 36.46 0.1M
2021-06-23 37.20 37.20 35.90 36.63 0.1M
2021-06-22 37.54 37.54 36.03 36.78 0.1M
2021-06-21 37.61 37.61 36.80 36.97 0.1M
2021-06-18 38.42 39.06 36.13 36.13 0.2M
2021-06-17 40.19 40.42 38.60 38.96 0.0M
2021-06-16 41.29 41.29 40.34 40.41 0.0M
2021-06-15 41.19 41.19 40.73 40.96 0.0M
2021-06-14 41.04 41.47 40.97 41.15 0.0M
2021-06-11 41.24 41.54 41.20 41.37 0.0M
2021-06-10 41.62 41.80 41.07 41.35 0.0M
2021-06-09 41.52 42.00 41.45 41.50 0.0M
2021-06-08 41.26 41.44 41.16 41.44 0.0M
2021-06-07 40.95 41.38 40.52 41.22 0.0M
2021-06-04 40.93 41.14 40.90 40.94 0.0M
2021-06-03 40.97 41.13 40.80 41.03 0.0M
2021-06-02 40.51 40.82 40.50 40.80 0.0M
2021-06-01 41.00 41.00 40.27 40.30 0.0M
2021-05-28 41.94 41.94 41.24 41.24 0.0M
2021-05-27 41.75 41.75 41.22 41.42 0.0M
2021-05-26 40.60 42.11 40.50 41.43 0.0M
2021-05-25 40.74 40.86 40.31 40.70 0.0M
2021-05-24 40.38 41.01 40.38 40.97 0.0M
2021-05-21 40.97 40.97 40.06 40.65 0.0M
2021-05-20 40.28 40.74 40.17 40.66 0.0M
2021-05-19 39.57 40.22 39.21 39.90 0.0M
2021-05-18 40.19 40.49 39.34 39.34 0.0M
2021-05-17 39.63 40.43 39.50 40.27 0.0M
2021-05-14 39.61 40.13 39.30 39.50 0.0M
2021-05-13 38.75 39.80 38.75 39.62 0.0M
2021-05-12 39.20 39.40 38.58 38.62 0.0M
2021-05-11 39.89 39.93 39.14 39.19 0.0M
2021-05-10 40.37 40.50 39.35 39.67 0.0M
2021-05-07 40.76 41.15 40.32 40.32 0.0M
2021-05-06 40.12 41.12 40.00 40.98 0.0M
2021-05-05 39.70 40.78 39.52 40.57 0.0M
2021-05-04 41.00 41.00 40.09 40.11 0.0M
2021-05-03 40.40 41.18 40.25 40.88 0.0M
2021-04-30 39.49 40.49 39.37 40.45 0.0M
2021-04-29 39.50 39.79 39.42 39.42 0.0M
2021-04-28 39.43 39.70 39.03 39.44 0.0M
2021-04-27 39.81 40.00 39.03 39.44 0.0M
2021-04-26 40.37 40.69 39.76 39.76 0.0M
2021-04-23 40.19 40.70 40.04 40.35 0.0M
2021-04-22 40.58 40.72 39.89 39.89 0.0M
2021-04-21 40.44 40.70 40.25 40.25 0.0M
2021-04-20 40.38 40.78 40.31 40.76 0.0M
2021-04-19 41.13 41.13 40.37 40.70 0.0M
2021-04-16 41.81 42.00 41.03 41.44 0.0M
2021-04-15 40.55 41.51 40.52 41.51 0.0M
2021-04-14 40.07 40.44 40.07 40.28 0.0M
2021-04-13 40.44 40.70 40.00 40.25 0.0M
2021-04-12 39.71 40.57 39.71 40.22 0.0M
2021-04-09 40.46 40.46 39.74 40.00 0.0M
2021-04-08 40.27 40.75 40.00 40.18 0.0M
2021-04-07 40.57 40.57 39.59 39.89 0.0M
2021-04-06 40.07 40.87 40.07 40.61 0.0M
2021-04-05 39.65 40.90 39.65 40.29 0.0M
2021-04-01 39.48 40.22 39.18 39.70 0.0M
2021-03-31 39.89 40.45 39.26 39.38 0.0M
2021-03-30 39.63 40.90 39.13 39.64 0.0M
2021-03-29 39.04 39.86 38.97 39.71 0.0M
2021-03-26 39.22 40.02 38.56 39.30 0.0M
2021-03-25 39.16 39.97 38.84 39.21 0.0M
2021-03-24 39.22 39.85 38.86 39.08 0.0M
2021-03-23 38.94 40.30 38.79 38.79 0.0M
2021-03-22 40.51 40.97 39.11 39.31 0.0M
2021-03-19 40.25 40.85 39.59 40.85 0.1M
2021-03-18 40.29 41.32 39.80 39.80 0.0M
2021-03-17 41.49 41.98 40.03 40.10 0.0M
2021-03-16 42.17 42.29 41.15 42.01 0.0M
2021-03-15 42.01 42.70 41.64 42.53 0.0M
2021-03-12 40.30 42.40 40.30 42.33 0.0M
2021-03-11 40.00 40.64 39.43 40.39 0.0M
2021-03-10 40.00 40.64 39.61 40.25 0.0M
2021-03-09 39.61 40.26 39.09 40.03 0.0M
2021-03-08 38.50 39.97 38.50 39.45 0.0M
2021-03-05 37.65 38.80 37.65 38.66 0.0M
2021-03-04 37.65 38.64 37.30 37.30 0.0M
2021-03-03 37.78 37.95 37.35 37.64 0.0M
2021-03-02 37.33 37.69 37.00 37.41 0.0M
2021-03-01 37.77 37.77 37.10 37.54 0.0M
2021-02-26 37.70 38.05 37.00 37.00 0.0M
2021-02-25 39.17 39.17 37.59 37.70 0.0M
2021-02-24 38.58 39.14 38.00 38.77 0.0M
2021-02-23 38.22 39.71 38.08 38.08 0.0M
2021-02-22 38.28 38.31 37.76 38.06 0.0M
2021-02-19 37.95 38.50 37.95 38.20 0.0M
2021-02-18 38.70 39.00 38.00 38.05 0.0M
2021-02-17 38.78 38.78 38.01 38.58 0.0M
2021-02-16 38.99 38.99 38.19 38.49 0.0M
2021-02-12 39.36 39.81 38.68 38.83 0.0M
2021-02-11 40.17 40.17 39.01 39.17 0.0M
2021-02-10 40.41 40.83 39.77 39.84 0.0M
2021-02-09 39.47 40.96 39.47 40.41 0.0M
2021-02-08 39.66 40.19 39.16 39.47 0.0M
2021-02-05 40.57 40.57 39.51 39.91 0.0M
2021-02-04 40.22 41.00 40.22 41.00 0.0M
2021-02-03 40.66 40.80 39.94 40.23 0.0M
2021-02-02 40.94 41.02 40.16 40.92 0.0M
2021-02-01 40.66 40.78 39.83 40.58 0.0M
2021-01-29 39.50 41.45 39.01 40.88 0.1M
2021-01-28 38.76 40.00 38.57 39.32 0.0M
2021-01-27 37.88 38.69 37.71 38.51 0.0M
2021-01-26 37.89 38.60 37.89 38.43 0.0M
2021-01-25 38.03 38.24 37.60 37.89 0.0M
2021-01-22 37.56 38.55 37.50 38.39 0.0M
2021-01-21 38.16 38.16 37.45 37.86 0.0M
2021-01-20 38.19 38.55 37.63 37.88 0.0M
2021-01-19 38.51 38.52 37.80 38.23 0.0M
2021-01-15 38.57 38.95 38.10 38.70 0.0M
2021-01-14 38.84 39.19 38.70 38.89 0.0M
2021-01-13 39.10 39.18 38.35 38.63 0.0M
2021-01-12 38.24 38.62 37.88 38.60 0.0M
2021-01-11 38.25 38.29 37.60 38.25 0.0M
2021-01-08 38.20 38.43 37.95 38.42 0.0M
2021-01-07 38.29 38.29 37.61 38.17 0.0M
2021-01-06 37.07 39.21 36.91 38.36 0.0M
2021-01-05 36.98 36.98 36.68 36.87 0.0M
2021-01-04 37.16 37.49 36.72 36.79 0.0M