Artis REIT (AX_u)

AX_u
🏛️ 캐나다 →
6.18
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 11.84 12.01 11.81 11.83 0.3M
2021-12-30 11.69 11.87 11.60 11.79 0.4M
2021-12-29 11.33 11.55 11.30 11.49 0.5M
2021-12-24 11.22 11.35 11.20 11.35 0.2M
2021-12-23 11.19 11.24 11.10 11.20 0.3M
2021-12-22 11.04 11.19 11.02 11.16 0.3M
2021-12-21 10.79 11.22 10.78 11.08 0.8M
2021-12-20 10.76 10.80 10.66 10.76 0.3M
2021-12-17 10.66 10.97 10.66 10.90 0.8M
2021-12-16 10.70 10.80 10.62 10.71 0.4M
2021-12-15 10.64 10.72 10.54 10.71 0.3M
2021-12-14 10.70 10.78 10.63 10.64 0.1M
2021-12-13 10.73 10.77 10.62 10.76 0.4M
2021-12-10 10.87 10.89 10.69 10.75 0.3M
2021-12-09 10.85 10.93 10.79 10.85 0.1M
2021-12-08 10.90 10.98 10.82 10.90 0.1M
2021-12-07 10.99 10.99 10.85 10.91 0.2M
2021-12-06 10.72 10.96 10.70 10.88 0.2M
2021-12-03 10.77 10.87 10.65 10.67 0.2M
2021-12-02 10.58 10.82 10.56 10.74 0.2M
2021-12-01 10.84 10.85 10.56 10.58 0.5M
2021-11-30 11.04 11.05 10.64 10.70 0.7M
2021-11-29 11.29 11.30 11.11 11.13 0.2M
2021-11-26 11.42 11.42 11.14 11.26 0.4M
2021-11-25 11.54 11.61 11.47 11.53 0.2M
2021-11-24 11.36 11.55 11.34 11.51 0.4M
2021-11-23 11.30 11.41 11.22 11.39 0.3M
2021-11-22 11.27 11.32 11.23 11.29 0.2M
2021-11-19 11.28 11.35 11.25 11.33 0.1M
2021-11-18 11.40 11.46 11.32 11.35 0.2M
2021-11-17 11.47 11.56 11.34 11.41 0.2M
2021-11-16 11.46 11.49 11.41 11.45 0.2M
2021-11-15 11.46 11.57 11.42 11.43 0.2M
2021-11-12 11.57 11.57 11.42 11.42 0.1M
2021-11-11 11.51 11.54 11.42 11.50 0.2M
2021-11-10 11.58 11.62 11.47 11.49 0.2M
2021-11-09 11.49 11.65 11.46 11.65 0.3M
2021-11-08 11.67 11.67 11.46 11.51 0.5M
2021-11-05 11.54 11.69 11.54 11.67 0.4M
2021-11-04 11.34 11.63 11.34 11.54 0.5M
2021-11-03 11.24 11.45 11.24 11.44 0.3M
2021-11-02 11.32 11.38 11.24 11.28 0.3M
2021-11-01 11.30 11.35 11.21 11.32 0.1M
2021-10-29 11.36 11.40 11.26 11.30 0.3M
2021-10-28 11.37 11.41 11.25 11.41 0.2M
2021-10-27 11.42 11.45 11.37 11.41 0.2M
2021-10-26 11.44 11.46 11.30 11.42 0.3M
2021-10-25 11.40 11.50 11.39 11.43 0.5M
2021-10-22 11.44 11.51 11.40 11.40 0.1M
2021-10-21 11.51 11.51 11.42 11.43 0.2M
2021-10-20 11.42 11.52 11.36 11.51 0.1M
2021-10-19 11.28 11.45 11.26 11.42 0.7M
2021-10-18 11.24 11.31 11.15 11.31 0.2M
2021-10-15 11.38 11.41 11.26 11.26 0.2M
2021-10-14 11.38 11.44 11.36 11.38 0.2M
2021-10-13 11.32 11.43 11.27 11.38 0.2M
2021-10-12 11.25 11.34 11.19 11.33 0.2M
2021-10-08 11.24 11.27 11.21 11.25 0.1M
2021-10-07 11.14 11.34 11.14 11.24 0.3M
2021-10-06 11.00 11.09 10.90 11.09 0.6M
2021-10-05 11.00 11.09 10.87 11.03 0.4M
2021-10-04 10.99 11.06 10.87 11.00 0.2M
2021-10-01 10.98 11.08 10.89 11.03 0.3M
2021-09-30 10.96 11.08 10.96 10.97 0.5M
2021-09-29 10.92 11.11 10.88 10.98 0.3M
2021-09-28 11.26 11.30 10.86 10.93 0.5M
2021-09-27 11.25 11.48 11.25 11.29 0.4M
2021-09-24 11.33 11.35 11.24 11.24 0.3M
2021-09-23 11.25 11.40 11.25 11.33 0.3M
2021-09-22 11.12 11.30 11.12 11.24 0.4M
2021-09-21 11.00 11.14 10.98 11.08 0.3M
2021-09-20 11.08 11.08 10.84 10.97 0.6M
2021-09-17 11.01 11.21 11.01 11.16 2.8M
2021-09-16 11.01 11.19 10.99 11.08 0.5M
2021-09-15 11.04 11.10 10.99 11.02 0.3M
2021-09-14 10.97 11.12 10.97 11.01 0.6M
2021-09-13 10.98 11.10 10.92 11.00 0.4M
2021-09-10 11.05 11.05 10.88 10.94 0.4M
2021-09-09 11.07 11.19 11.00 11.01 0.2M
2021-09-08 10.93 11.07 10.91 11.06 0.3M
2021-09-07 11.09 11.22 10.87 10.94 0.4M
2021-09-03 11.12 11.14 11.03 11.07 0.3M
2021-09-02 11.20 11.20 11.08 11.15 0.3M
2021-09-01 11.14 11.28 11.14 11.18 0.3M
2021-08-31 11.11 11.25 11.11 11.12 0.4M
2021-08-30 11.18 11.25 11.10 11.17 0.4M
2021-08-27 11.17 11.37 11.17 11.26 0.6M
2021-08-26 11.19 11.24 11.13 11.16 0.5M
2021-08-25 11.19 11.32 11.11 11.18 0.5M
2021-08-24 11.10 11.21 11.03 11.17 0.2M
2021-08-23 11.09 11.18 11.00 11.12 0.4M
2021-08-20 11.02 11.16 10.98 11.12 0.3M
2021-08-19 11.15 11.15 10.97 11.06 0.3M
2021-08-18 11.21 11.29 11.15 11.17 0.4M
2021-08-17 11.23 11.32 11.12 11.24 0.4M
2021-08-16 11.32 11.43 11.26 11.27 0.3M
2021-08-13 11.42 11.50 11.32 11.34 0.4M
2021-08-12 11.36 11.43 11.29 11.40 0.4M
2021-08-11 11.23 11.46 11.19 11.39 0.5M
2021-08-10 11.43 11.43 11.19 11.21 0.3M
2021-08-09 11.14 11.31 11.14 11.25 0.3M
2021-08-06 11.18 11.25 11.14 11.16 0.2M
2021-08-05 11.16 11.32 11.15 11.18 0.3M
2021-08-04 11.23 11.24 11.15 11.23 0.3M
2021-08-03 11.25 11.37 11.18 11.23 0.3M
2021-07-30 11.21 11.37 11.21 11.32 0.3M
2021-07-29 11.33 11.39 11.22 11.26 0.3M
2021-07-28 11.42 11.46 11.29 11.39 0.4M
2021-07-27 11.39 11.48 11.24 11.38 0.3M
2021-07-26 11.31 11.48 11.31 11.37 0.2M
2021-07-23 11.32 11.37 11.29 11.35 0.2M
2021-07-22 11.48 11.48 11.21 11.34 0.3M
2021-07-21 11.34 11.60 11.34 11.44 0.5M
2021-07-20 11.15 11.39 11.12 11.33 0.4M
2021-07-19 11.38 11.44 11.10 11.13 0.8M
2021-07-16 11.48 11.61 11.44 11.49 0.5M
2021-07-15 11.45 11.53 11.43 11.49 0.2M
2021-07-14 11.45 11.56 11.45 11.47 0.2M
2021-07-13 11.48 11.56 11.40 11.51 0.7M
2021-07-12 11.27 11.55 11.27 11.48 0.5M
2021-07-09 11.36 11.55 11.27 11.28 0.8M
2021-07-08 11.22 11.37 11.14 11.33 0.3M
2021-07-07 11.12 11.34 11.12 11.28 0.3M
2021-07-06 11.09 11.15 11.05 11.14 0.5M
2021-07-05 10.99 11.14 10.98 11.14 0.2M
2021-07-02 10.79 11.04 10.79 11.03 0.4M
2021-06-30 10.78 10.90 10.76 10.81 0.4M
2021-06-29 10.84 10.89 10.77 10.81 0.4M
2021-06-28 10.92 10.93 10.83 10.87 0.3M
2021-06-25 10.95 11.07 10.91 10.92 0.3M
2021-06-24 11.09 11.09 10.96 10.99 0.4M
2021-06-23 11.14 11.19 10.99 11.04 0.8M
2021-06-22 11.33 11.33 11.00 11.21 0.5M
2021-06-21 10.95 11.32 10.86 11.31 1.0M
2021-06-18 10.65 10.81 10.61 10.75 1.6M
2021-06-17 10.76 10.83 10.61 10.70 0.4M
2021-06-16 10.86 10.93 10.78 10.82 0.4M
2021-06-15 10.84 10.92 10.81 10.84 0.4M
2021-06-14 11.00 11.05 10.80 10.84 0.6M
2021-06-11 11.03 11.13 10.91 10.97 0.4M
2021-06-10 11.06 11.17 10.97 11.00 0.7M
2021-06-09 11.11 11.13 11.03 11.05 0.4M
2021-06-08 10.99 11.16 10.92 11.03 0.6M
2021-06-07 10.96 11.07 10.95 11.04 0.5M
2021-06-04 10.77 11.00 10.77 10.98 0.3M
2021-06-03 10.81 10.86 10.71 10.82 0.3M
2021-06-02 10.81 10.90 10.74 10.87 0.3M
2021-06-01 10.74 10.88 10.70 10.80 0.3M
2021-05-31 10.66 10.77 10.62 10.73 0.2M
2021-05-28 10.62 10.66 10.56 10.66 0.4M
2021-05-27 10.59 10.66 10.56 10.60 0.5M
2021-05-26 10.48 10.62 10.43 10.55 0.7M
2021-05-25 10.57 10.73 10.48 10.48 0.5M
2021-05-21 10.70 10.75 10.59 10.66 0.4M
2021-05-20 10.67 10.70 10.56 10.66 0.4M
2021-05-19 10.56 10.70 10.46 10.64 0.8M
2021-05-18 10.71 10.84 10.61 10.67 0.7M
2021-05-17 10.67 10.80 10.67 10.71 0.4M
2021-05-14 10.38 10.70 10.38 10.68 0.6M
2021-05-13 10.39 10.50 10.34 10.37 0.6M
2021-05-12 10.39 10.56 10.32 10.39 0.8M
2021-05-11 10.42 10.43 10.27 10.39 0.6M
2021-05-10 10.53 10.53 10.27 10.43 0.6M
2021-05-07 10.57 10.70 10.52 10.58 0.3M
2021-05-06 10.44 10.56 10.42 10.54 0.3M
2021-05-05 10.60 10.61 10.43 10.46 0.3M
2021-05-04 10.70 10.75 10.56 10.59 0.2M
2021-05-03 10.52 10.74 10.51 10.72 0.3M
2021-04-30 10.49 10.59 10.43 10.48 0.7M
2021-04-29 10.39 10.47 10.37 10.44 0.6M
2021-04-28 10.39 10.44 10.38 10.40 0.2M
2021-04-27 10.43 10.50 10.39 10.39 0.2M
2021-04-26 10.42 10.48 10.36 10.42 0.2M
2021-04-23 10.33 10.43 10.33 10.42 0.3M
2021-04-22 10.43 10.48 10.31 10.34 0.3M
2021-04-21 10.37 10.46 10.36 10.43 0.1M
2021-04-20 10.29 10.41 10.29 10.37 0.2M
2021-04-19 10.37 10.37 10.29 10.35 0.2M
2021-04-16 10.42 10.42 10.32 10.37 0.2M
2021-04-15 10.45 10.45 10.37 10.41 0.2M
2021-04-14 10.42 10.45 10.36 10.38 0.4M
2021-04-13 10.61 10.61 10.37 10.43 0.4M
2021-04-12 10.72 10.72 10.47 10.57 0.5M
2021-04-09 10.75 10.83 10.69 10.70 0.2M
2021-04-08 10.58 10.82 10.58 10.82 0.7M
2021-04-07 10.56 10.61 10.54 10.61 0.5M
2021-04-06 10.56 10.59 10.49 10.57 0.3M
2021-04-05 10.46 10.58 10.43 10.56 0.7M
2021-04-01 10.53 10.59 10.45 10.47 0.3M
2021-03-31 10.46 10.58 10.45 10.45 0.4M
2021-03-30 10.44 10.51 10.41 10.46 0.4M
2021-03-29 10.56 10.61 10.40 10.41 0.8M
2021-03-26 10.50 10.61 10.45 10.57 0.4M
2021-03-25 10.46 10.55 10.32 10.47 0.4M
2021-03-24 10.36 10.58 10.36 10.45 0.4M
2021-03-23 10.37 10.51 10.26 10.28 0.3M
2021-03-22 10.26 10.43 10.26 10.38 0.4M
2021-03-19 10.03 10.32 9.95 10.25 1.0M
2021-03-18 10.14 10.19 9.94 9.94 1.1M
2021-03-17 10.19 10.40 10.12 10.13 1.2M
2021-03-16 10.27 10.46 10.16 10.16 0.9M
2021-03-15 10.18 10.44 10.16 10.21 0.8M
2021-03-12 10.05 10.25 10.03 10.14 0.6M
2021-03-11 10.47 10.53 10.04 10.05 1.4M
2021-03-10 11.09 11.17 10.47 10.50 1.2M
2021-03-09 11.03 11.16 10.96 11.06 0.2M
2021-03-08 10.88 10.98 10.77 10.97 0.4M
2021-03-05 10.75 10.86 10.54 10.86 0.8M
2021-03-04 11.03 11.07 10.53 10.78 0.8M
2021-03-03 10.96 11.43 10.96 11.17 0.4M
2021-03-02 10.92 11.24 10.92 11.16 0.3M
2021-03-01 10.85 11.04 10.82 10.99 0.3M
2021-02-26 10.75 10.93 10.63 10.85 0.6M
2021-02-25 10.73 10.90 10.62 10.78 0.3M
2021-02-24 10.66 10.97 10.58 10.85 0.6M
2021-02-23 10.55 10.70 10.37 10.64 0.4M
2021-02-22 10.33 10.59 10.28 10.53 0.7M
2021-02-19 10.31 10.44 10.16 10.40 0.2M
2021-02-18 10.26 10.30 10.12 10.23 0.5M
2021-02-17 10.27 10.46 10.23 10.36 0.4M
2021-02-16 10.33 10.36 10.16 10.32 0.3M
2021-02-12 10.22 10.34 10.22 10.30 0.2M
2021-02-11 10.43 10.44 10.26 10.28 0.2M
2021-02-10 10.46 10.51 10.41 10.51 0.1M
2021-02-09 10.26 10.50 10.26 10.45 0.4M
2021-02-08 10.34 10.37 10.26 10.30 0.6M
2021-02-05 10.43 10.48 10.21 10.32 0.5M
2021-02-04 10.41 10.54 10.38 10.43 0.2M
2021-02-03 10.33 10.40 10.20 10.31 0.2M
2021-02-02 10.41 10.50 10.30 10.36 0.3M
2021-02-01 10.12 10.45 10.12 10.40 0.6M
2021-01-29 10.14 10.29 10.01 10.02 0.4M
2021-01-28 10.19 10.39 10.15 10.25 0.3M
2021-01-27 10.22 10.31 10.13 10.22 0.4M
2021-01-26 10.20 10.40 10.18 10.33 0.3M
2021-01-25 10.34 10.49 10.22 10.24 0.5M
2021-01-22 10.40 10.42 10.27 10.37 0.3M
2021-01-21 10.46 10.54 10.21 10.42 0.9M
2021-01-20 10.56 10.68 10.44 10.52 0.3M
2021-01-19 10.28 10.58 10.22 10.57 0.4M
2021-01-18 10.25 10.35 10.19 10.22 0.1M
2021-01-15 10.29 10.39 10.17 10.29 0.2M
2021-01-14 10.08 10.37 10.08 10.34 0.3M
2021-01-13 10.16 10.19 10.01 10.19 0.4M
2021-01-12 10.13 10.30 10.13 10.16 0.2M
2021-01-11 10.23 10.27 10.14 10.15 0.2M
2021-01-08 10.26 10.33 10.18 10.27 0.2M
2021-01-07 10.24 10.27 10.17 10.23 0.1M
2021-01-06 10.08 10.24 10.08 10.22 0.2M
2021-01-05 10.03 10.23 10.03 10.10 0.2M
2021-01-04 10.19 10.43 10.02 10.06 0.4M