Artis REIT (AX_u)

AX_u
🏛️ 캐나다 →
6.30
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
2022-12-30 8.96 9.09 8.95 9.01 0.1M
2022-12-29 8.77 9.07 8.77 9.01 0.2M
2022-12-28 8.87 8.95 8.77 8.78 0.5M
2022-12-23 8.77 8.96 8.77 8.95 0.3M
2022-12-22 8.88 8.88 8.77 8.85 0.2M
2022-12-21 8.86 8.98 8.86 8.92 0.3M
2022-12-20 8.87 8.89 8.75 8.80 0.4M
2022-12-19 9.18 9.18 8.87 8.90 0.5M
2022-12-16 9.17 9.26 9.07 9.17 0.7M
2022-12-15 9.18 9.33 9.10 9.22 0.3M
2022-12-14 9.18 9.31 9.17 9.20 0.2M
2022-12-13 9.26 9.39 9.13 9.22 0.2M
2022-12-12 9.18 9.21 9.04 9.21 0.2M
2022-12-09 9.20 9.28 9.18 9.21 0.1M
2022-12-08 9.12 9.23 9.12 9.23 0.2M
2022-12-07 9.14 9.25 9.09 9.09 0.2M
2022-12-06 9.12 9.25 9.12 9.16 0.3M
2022-12-05 9.18 9.27 9.11 9.11 0.3M
2022-12-02 9.14 9.23 9.10 9.17 0.2M
2022-12-01 9.26 9.33 9.18 9.22 0.2M
2022-11-30 9.21 9.26 9.11 9.19 0.4M
2022-11-29 9.17 9.29 9.12 9.24 0.2M
2022-11-28 9.32 9.35 9.18 9.20 0.3M
2022-11-25 9.23 9.36 9.23 9.35 0.1M
2022-11-24 9.25 9.30 9.20 9.29 0.1M
2022-11-23 9.23 9.30 9.13 9.21 0.4M
2022-11-22 9.19 9.26 9.12 9.17 0.3M
2022-11-21 9.13 9.26 9.11 9.26 0.3M
2022-11-18 9.20 9.30 9.11 9.19 0.4M
2022-11-17 9.18 9.20 9.08 9.15 0.4M
2022-11-16 9.28 9.35 9.17 9.25 0.2M
2022-11-15 9.18 9.46 9.18 9.33 0.5M
2022-11-14 9.36 9.43 9.12 9.12 0.8M
2022-11-11 9.46 9.46 9.29 9.38 0.3M
2022-11-10 9.08 9.41 9.08 9.38 0.6M
2022-11-09 9.29 9.32 9.06 9.06 0.2M
2022-11-08 9.35 9.38 9.23 9.33 0.3M
2022-11-07 9.48 9.50 9.31 9.45 0.3M
2022-11-04 9.31 9.43 9.18 9.41 0.2M
2022-11-03 9.22 9.36 9.16 9.21 0.2M
2022-11-02 9.46 9.51 9.28 9.28 0.2M
2022-11-01 9.51 9.66 9.47 9.51 0.1M
2022-10-31 9.63 9.65 9.41 9.46 0.2M
2022-10-28 9.67 9.73 9.52 9.67 0.2M
2022-10-27 9.66 9.80 9.66 9.71 0.2M
2022-10-26 9.47 9.70 9.44 9.67 0.3M
2022-10-25 9.30 9.53 9.29 9.49 0.5M
2022-10-24 9.37 9.37 9.21 9.33 0.2M
2022-10-21 9.07 9.35 9.00 9.34 0.4M
2022-10-20 9.15 9.23 9.08 9.12 0.1M
2022-10-19 9.30 9.31 9.01 9.15 0.3M
2022-10-18 9.54 9.58 9.34 9.41 0.2M
2022-10-17 9.42 9.53 9.37 9.44 0.5M
2022-10-14 9.47 9.50 9.21 9.29 0.3M
2022-10-13 9.02 9.42 8.98 9.40 0.3M
2022-10-12 8.94 9.17 8.90 9.10 0.5M
2022-10-11 9.04 9.14 8.92 8.94 0.4M
2022-10-07 9.13 9.13 9.02 9.07 0.3M
2022-10-06 9.32 9.33 9.08 9.15 0.4M
2022-10-05 9.59 9.62 9.22 9.36 0.3M
2022-10-04 9.68 9.81 9.67 9.75 0.2M
2022-10-03 9.52 9.70 9.45 9.66 0.2M
2022-09-30 9.18 9.44 9.18 9.40 0.3M
2022-09-29 9.35 9.35 9.17 9.17 0.2M
2022-09-28 9.26 9.44 9.19 9.40 0.2M
2022-09-27 9.48 9.48 9.26 9.27 0.4M
2022-09-26 9.53 9.58 9.41 9.42 0.3M
2022-09-23 9.71 9.91 9.53 9.60 0.5M
2022-09-22 10.15 10.18 9.83 9.86 0.3M
2022-09-21 10.26 10.36 10.16 10.16 0.1M
2022-09-20 10.46 10.48 10.23 10.27 0.4M
2022-09-19 10.49 10.62 10.48 10.50 0.1M
2022-09-16 10.42 10.68 10.42 10.65 0.9M
2022-09-15 10.44 10.60 10.42 10.45 0.2M
2022-09-14 10.66 10.66 10.46 10.50 0.2M
2022-09-13 11.05 11.05 10.62 10.66 0.3M
2022-09-12 10.93 11.13 10.91 11.12 0.2M
2022-09-09 10.80 10.90 10.76 10.86 0.2M
2022-09-08 10.75 10.80 10.67 10.74 0.2M
2022-09-07 10.70 10.85 10.64 10.85 0.2M
2022-09-06 10.71 10.83 10.62 10.74 0.1M
2022-09-02 10.72 10.84 10.66 10.75 0.2M
2022-09-01 10.88 10.95 10.62 10.68 0.2M
2022-08-31 11.01 11.04 10.89 10.94 0.5M
2022-08-30 11.06 11.24 11.00 11.00 0.2M
2022-08-29 11.08 11.52 11.06 11.12 0.1M
2022-08-26 11.33 11.39 11.10 11.13 0.1M
2022-08-25 11.16 11.39 11.15 11.35 0.1M
2022-08-24 11.17 11.28 11.12 11.16 0.1M
2022-08-23 11.28 11.36 11.14 11.15 0.2M
2022-08-22 11.40 11.47 11.29 11.30 0.1M
2022-08-19 11.50 11.53 11.44 11.47 0.1M
2022-08-18 11.63 11.69 11.53 11.54 0.1M
2022-08-17 11.72 11.74 11.53 11.64 0.2M
2022-08-16 11.78 11.84 11.71 11.79 0.4M
2022-08-15 11.75 11.84 11.74 11.79 0.2M
2022-08-12 11.85 11.99 11.74 11.82 0.1M
2022-08-11 11.89 11.94 11.75 11.78 0.5M
2022-08-10 11.68 11.88 11.68 11.83 0.4M
2022-08-09 11.67 11.74 11.57 11.59 0.2M
2022-08-08 11.55 11.71 11.38 11.65 0.5M
2022-08-05 11.36 11.53 11.20 11.30 0.3M
2022-08-04 11.41 11.45 11.31 11.34 0.2M
2022-08-03 11.34 11.45 11.27 11.41 0.2M
2022-08-02 11.59 11.59 11.23 11.27 0.2M
2022-07-29 11.40 11.61 11.40 11.56 0.2M
2022-07-28 11.28 11.44 11.26 11.41 0.1M
2022-07-27 11.44 11.45 11.30 11.32 0.1M
2022-07-26 11.43 11.55 11.39 11.43 0.2M
2022-07-25 11.55 11.55 11.39 11.48 0.2M
2022-07-22 11.37 11.59 11.34 11.38 0.2M
2022-07-21 11.20 11.31 11.15 11.31 0.2M
2022-07-20 11.32 11.33 11.22 11.25 0.1M
2022-07-19 11.22 11.36 11.22 11.33 0.3M
2022-07-18 11.21 11.28 11.12 11.14 0.1M
2022-07-15 10.96 11.26 10.81 11.15 0.4M
2022-07-14 10.97 11.01 10.93 10.96 0.3M
2022-07-13 11.08 11.12 10.96 11.12 0.2M
2022-07-12 11.15 11.27 11.11 11.18 0.2M
2022-07-11 11.24 11.25 11.14 11.22 0.2M
2022-07-08 11.38 11.40 11.24 11.30 0.2M
2022-07-07 11.51 11.57 11.36 11.40 0.3M
2022-07-06 11.23 11.44 11.18 11.40 0.3M
2022-07-05 11.30 11.36 11.15 11.32 0.4M
2022-07-04 11.45 11.98 11.34 11.39 0.4M
2022-06-30 11.63 11.71 11.51 11.65 0.4M
2022-06-29 11.81 11.81 11.50 11.67 0.2M
2022-06-28 12.00 12.10 11.85 11.88 0.3M
2022-06-27 11.83 11.99 11.83 11.93 0.2M
2022-06-24 11.69 11.87 11.63 11.81 0.3M
2022-06-23 11.93 12.05 11.71 11.74 0.2M
2022-06-22 11.86 12.03 11.86 11.93 0.3M
2022-06-21 12.09 12.22 12.07 12.08 0.2M
2022-06-20 11.87 12.17 11.83 12.07 0.2M
2022-06-17 11.79 11.93 11.70 11.84 3.0M
2022-06-16 11.90 12.22 11.63 11.63 0.3M
2022-06-15 11.94 12.26 11.94 12.15 0.2M
2022-06-14 12.14 12.20 11.87 11.95 0.2M
2022-06-13 12.37 12.37 12.04 12.18 0.4M
2022-06-10 12.69 12.71 12.49 12.49 0.2M
2022-06-09 12.81 12.94 12.77 12.81 0.4M
2022-06-08 12.86 12.98 12.86 12.91 0.3M
2022-06-07 12.81 12.98 12.79 12.90 0.4M
2022-06-06 12.83 12.93 12.83 12.88 0.3M
2022-06-03 12.83 13.01 12.76 12.90 0.2M
2022-06-02 13.03 13.04 12.87 12.93 0.1M
2022-06-01 13.08 13.08 12.87 13.04 0.3M
2022-05-31 12.82 13.09 12.82 13.05 0.4M
2022-05-30 12.86 12.95 12.83 12.88 0.1M
2022-05-27 12.77 12.96 12.69 12.94 0.3M
2022-05-26 12.80 12.90 12.72 12.72 0.3M
2022-05-25 12.71 12.87 12.65 12.77 0.2M
2022-05-24 12.48 12.76 12.48 12.72 0.3M
2022-05-20 12.50 12.59 12.43 12.56 0.4M
2022-05-19 12.25 12.51 12.25 12.50 0.4M
2022-05-18 12.27 12.42 12.26 12.34 0.3M
2022-05-17 12.29 12.33 12.16 12.32 0.3M
2022-05-16 12.14 12.28 12.13 12.21 0.9M
2022-05-13 11.93 12.27 11.93 12.19 0.6M
2022-05-12 11.69 12.12 11.68 11.85 1.1M
2022-05-11 11.84 12.09 11.69 11.77 0.7M
2022-05-10 12.06 12.21 11.80 11.87 0.5M
2022-05-09 12.17 12.27 11.94 12.01 0.7M
2022-05-06 12.15 12.25 12.10 12.19 0.4M
2022-05-05 12.64 12.87 12.31 12.34 0.4M
2022-05-04 12.41 12.64 12.34 12.59 0.3M
2022-05-03 12.39 12.58 12.29 12.43 0.5M
2022-05-02 12.94 12.98 12.28 12.30 0.7M
2022-04-29 13.17 13.26 12.98 12.99 0.9M
2022-04-28 12.99 13.24 12.98 13.21 0.3M
2022-04-27 12.92 13.09 12.92 13.02 0.2M
2022-04-26 13.08 13.18 12.96 13.00 0.2M
2022-04-25 13.09 13.18 12.90 13.08 0.3M
2022-04-22 13.39 13.41 13.13 13.20 0.2M
2022-04-21 13.57 13.57 13.37 13.41 0.3M
2022-04-20 13.42 13.64 13.35 13.55 0.3M
2022-04-19 13.24 13.44 13.14 13.42 0.3M
2022-04-18 13.24 13.33 13.17 13.19 0.2M
2022-04-14 13.14 13.45 13.09 13.28 0.9M
2022-04-13 13.00 13.18 13.00 13.12 0.6M
2022-04-12 13.13 13.18 12.94 13.02 0.6M
2022-04-11 13.18 13.25 13.01 13.02 1.0M
2022-04-08 12.97 13.28 12.97 13.23 0.5M
2022-04-07 12.91 13.06 12.88 13.02 0.4M
2022-04-06 12.88 12.94 12.82 12.93 0.2M
2022-04-05 12.98 13.03 12.90 12.91 0.4M
2022-04-04 12.99 13.07 12.91 12.94 0.4M
2022-04-01 12.94 12.99 12.89 12.95 0.4M
2022-03-31 12.98 13.14 12.93 12.95 0.4M
2022-03-30 13.08 13.10 13.00 13.01 0.6M
2022-03-29 13.05 13.12 13.01 13.12 0.2M
2022-03-28 13.05 13.10 12.99 13.02 0.2M
2022-03-25 13.03 13.12 13.03 13.10 0.2M
2022-03-24 13.16 13.16 12.95 13.06 0.4M
2022-03-23 13.23 13.25 13.12 13.16 0.3M
2022-03-22 13.10 13.28 13.10 13.23 0.3M
2022-03-21 13.08 13.17 13.03 13.08 0.3M
2022-03-18 13.03 13.16 12.98 13.08 1.3M
2022-03-17 13.00 13.19 12.98 13.14 0.4M
2022-03-16 12.92 13.11 12.90 13.00 0.4M
2022-03-15 12.87 12.98 12.79 12.88 0.4M
2022-03-14 13.08 13.11 12.80 12.87 1.2M
2022-03-11 13.04 13.18 12.99 13.08 0.7M
2022-03-10 13.07 13.19 13.00 13.06 0.8M
2022-03-09 13.08 13.25 13.02 13.19 1.5M
2022-03-08 12.99 13.23 12.88 13.03 0.4M
2022-03-07 12.70 13.33 12.70 13.11 0.9M
2022-03-04 12.97 12.98 12.68 12.81 0.8M
2022-03-03 12.97 13.13 12.94 13.07 0.3M
2022-03-02 12.95 13.03 12.90 13.00 0.3M
2022-03-01 12.88 13.00 12.74 13.00 0.6M
2022-02-28 12.90 13.01 12.86 12.88 0.6M
2022-02-25 12.96 13.10 12.91 13.07 0.2M
2022-02-24 12.68 12.99 12.65 12.93 0.3M
2022-02-23 12.81 13.01 12.81 12.90 0.3M
2022-02-22 12.78 12.93 12.69 12.87 0.3M
2022-02-18 12.88 13.02 12.88 12.90 0.1M
2022-02-17 12.88 13.00 12.85 12.88 0.4M
2022-02-16 12.89 13.02 12.83 12.93 0.3M
2022-02-15 12.59 13.00 12.59 12.85 0.5M
2022-02-14 12.54 12.74 12.51 12.51 0.3M
2022-02-11 12.55 12.77 12.54 12.58 0.4M
2022-02-10 12.37 12.69 12.37 12.55 0.4M
2022-02-09 12.32 12.51 12.31 12.44 0.4M
2022-02-08 12.34 12.37 12.25 12.32 0.3M
2022-02-07 12.17 12.39 12.17 12.32 0.3M
2022-02-04 12.10 12.23 12.05 12.15 0.3M
2022-02-03 12.04 12.20 11.97 12.10 0.3M
2022-02-02 12.09 12.18 12.06 12.10 0.3M
2022-02-01 12.09 12.15 12.05 12.09 0.2M
2022-01-31 11.88 12.13 11.88 12.04 0.4M
2022-01-28 11.80 12.00 11.74 12.00 0.3M
2022-01-27 11.89 11.99 11.84 11.87 0.4M
2022-01-26 11.88 12.04 11.78 11.84 0.5M
2022-01-25 11.65 11.88 11.53 11.78 0.5M
2022-01-24 11.57 11.68 11.39 11.66 0.6M
2022-01-21 11.85 11.88 11.68 11.74 0.3M
2022-01-20 11.95 12.04 11.85 11.85 0.3M
2022-01-19 11.86 12.12 11.86 11.97 0.4M
2022-01-18 11.84 11.93 11.81 11.86 0.3M
2022-01-17 11.88 11.93 11.84 11.85 0.2M
2022-01-14 11.86 11.92 11.80 11.81 0.3M
2022-01-13 11.80 11.95 11.80 11.94 0.4M
2022-01-12 11.89 11.94 11.74 11.81 0.4M
2022-01-11 11.92 11.96 11.87 11.89 0.4M
2022-01-10 11.89 11.99 11.85 11.92 0.5M
2022-01-07 11.74 11.95 11.73 11.93 0.3M
2022-01-06 11.75 11.84 11.68 11.74 0.3M
2022-01-05 11.99 12.03 11.69 11.71 0.5M
2022-01-04 11.74 12.04 11.63 12.03 0.7M