시장 데이터를 불러오는 중
전체 종목
Arxis Inc. 과거 주가
Arxis, Inc. - Class A Common Stock · ARXS · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Arxis, Inc. - Class A Common Stock · ARXS · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,557 | ₩64,294 | ₩61,721 | ₩64,174 | +0.97% | 65.2만 |
| 2026.10.08 | ₩62,646 | ₩63,142 | ₩61,748 | ₩62,673 | +0.04% | 75.2만 |
| 2026.10.07 | ₩65,393 | ₩65,674 | ₩62,539 | ₩63,048 | -3.59% | 65.3만 |
| 2026.10.06 | ₩67,483 | ₩67,550 | ₩65,822 | ₩66,318 | -1.73% | 84.3만 |
| 2026.10.05 | ₩66,773 | ₩68,086 | ₩65,380 | ₩67,175 | +0.60% | 108만 |
| 2026.10.02 | ₩66,291 | ₩67,550 | ₩64,763 | ₩67,041 | +1.13% | 210.6만 |
| 2026.10.01 | ₩66,050 | ₩66,050 | ₩63,262 | ₩63,678 | -3.59% | 188.6만 |
| 2026.09.30 | ₩65,996 | ₩66,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,184 |
| +0.28% |
| 216.2만 |
| 2026.09.29 | ₩64,428 | ₩67,805 | ₩64,428 | ₩65,996 | +2.43% | 228.6만 |
|---|
| 2026.09.28 | ₩66,090 | ₩66,492 | ₩64,629 | ₩64,911 | -1.78% | 84.7만 |
|---|
| 2026.09.25 | ₩68,770 | ₩69,212 | ₩66,559 | ₩67,162 | -2.34% | 74만 |
|---|
| 2026.09.24 | ₩67,550 | ₩70,646 | ₩66,331 | ₩68,743 | +1.77% | 141.9만 |
|---|
| 2026.09.23 | ₩67,122 | ₩69,493 | ₩67,014 | ₩68,555 | +2.14% | 95.7만 |
|---|
| 2026.09.22 | ₩69,587 | ₩70,485 | ₩67,751 | ₩68,368 | -1.75% | 73.2만 |
|---|
| 2026.09.21 | ₩70,137 | ₩72,133 | ₩67,993 | ₩68,622 | -2.16% | 99.9만 |
|---|
| 2026.09.18 | ₩66,505 | ₩70,927 | ₩65,942 | ₩69,708 | +4.82% | 336만 |
|---|
| 2026.09.17 | ₩67,926 | ₩69,453 | ₩65,567 | ₩66,599 | -1.95% | 73.6만 |
|---|
| 2026.09.16 | ₩66,988 | ₩67,416 | ₩65,071 | ₩66,344 | -0.96% | 65.4만 |
|---|
| 2026.09.15 | ₩65,929 | ₩67,952 | ₩64,334 | ₩66,626 | +1.06% | 68.7만 |
|---|
| 2026.09.14 | ₩68,381 | ₩70,123 | ₩65,701 | ₩65,808 | -3.76% | 83.2만 |
|---|
| 2026.09.11 | ₩70,941 | ₩72,160 | ₩69,386 | ₩70,284 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩69,319 | ₩70,646 | ₩68,649 | ₩69,654 | +0.48% | 55.4만 |
|---|
| 2026.09.09 | ₩71,276 | ₩73,366 | ₩69,976 | ₩70,257 | -1.43% | 70.9만 |
|---|
| 2026.09.08 | ₩72,321 | ₩73,312 | ₩70,686 | ₩71,276 | -1.45% | 160.4만 |
|---|
| 2026.09.04 | ₩71,343 | ₩72,870 | ₩71,195 | ₩71,852 | +0.71% | 76.7만 |
|---|
| 2026.09.03 | ₩68,810 | ₩71,544 | ₩67,631 | ₩71,343 | +3.68% | 66만 |
|---|
| 2026.09.02 | ₩68,917 | ₩69,185 | ₩67,658 | ₩68,555 | -0.52% | 28.8만 |
|---|
| 2026.09.01 | ₩68,676 | ₩70,043 | ₩68,354 | ₩68,756 | +0.12% | 36.3만 |
|---|
| 2026.08.31 | ₩70,096 | ₩71,691 | ₩68,689 | ₩69,373 | -1.03% | 42.5만 |
|---|
| 2026.08.28 | ₩71,946 | ₩74,492 | ₩70,123 | ₩70,311 | -2.27% | 35.2만 |
|---|
| 2026.08.27 | ₩72,361 | ₩72,776 | ₩70,686 | ₩72,374 | +0.02% | 35.7만 |
|---|
| 2026.08.26 | ₩70,793 | ₩73,031 | ₩70,592 | ₩72,133 | +1.89% | 35.1만 |
|---|
| 2026.08.25 | ₩71,865 | ₩72,415 | ₩70,418 | ₩70,994 | -1.21% | 23.4만 |
|---|
| 2026.08.24 | ₩71,249 | ₩72,870 | ₩69,761 | ₩71,101 | -0.21% | 50.4만 |
|---|
| 2026.08.21 | ₩72,602 | ₩73,661 | ₩70,244 | ₩71,369 | -1.70% | 52.1만 |
|---|
| 2026.08.20 | ₩73,969 | ₩76,153 | ₩71,061 | ₩71,959 | -2.72% | 48만 |
|---|
| 2026.08.19 | ₩76,756 | ₩76,756 | ₩73,353 | ₩74,653 | -2.74% | 43.4만 |
|---|
| 2026.08.18 | ₩76,381 | ₩77,842 | ₩74,773 | ₩75,792 | -0.77% | 38.8만 |
|---|
| 2026.08.17 | ₩77,534 | ₩81,205 | ₩76,395 | ₩77,185 | -0.45% | 57만 |
|---|
| 2026.08.14 | ₩77,721 | ₩79,021 | ₩75,055 | ₩76,756 | -1.24% | 56.4만 |
|---|
| 2026.08.13 | ₩77,855 | ₩78,606 | ₩75,617 | ₩77,306 | -0.71% | 62.2만 |
|---|
| 2026.08.12 | ₩78,726 | ₩80,066 | ₩77,614 | ₩77,855 | -1.11% | 68.2만 |
|---|
| 2026.08.11 | ₩77,641 | ₩79,450 | ₩76,622 | ₩77,869 | +0.29% | 73.2만 |
|---|
| 2026.08.10 | ₩80,535 | ₩81,741 | ₩76,596 | ₩77,065 | -4.31% | 101.4만 |
|---|
| 2026.08.07 | ₩77,976 | ₩80,951 | ₩77,252 | ₩80,388 | +3.09% | 65만 |
|---|
| 2026.08.06 | ₩79,865 | ₩82,411 | ₩76,542 | ₩77,172 | -3.37% | 86.2만 |
|---|
| 2026.08.05 | ₩77,842 | ₩80,173 | ₩77,212 | ₩79,865 | +2.60% | 73.4만 |
|---|
| 2026.08.04 | ₩73,111 | ₩78,498 | ₩72,120 | ₩77,788 | +6.40% | 131.3만 |
|---|
| 2026.08.03 | ₩73,540 | ₩78,244 | ₩70,740 | ₩71,999 | -2.10% | 112.6만 |
|---|
| 2026.07.31 | ₩67,979 | ₩74,023 | ₩66,210 | ₩72,763 | +7.04% | 149.2만 |
|---|
| 2026.07.30 | ₩60,006 | ₩67,309 | ₩58,291 | ₩65,634 | +9.38% | 204.4만 |
|---|
| 2026.07.29 | ₩59,122 | ₩60,770 | ₩56,495 | ₩56,911 | -3.74% | 110.6만 |
|---|
| 2026.07.28 | ₩57,205 | ₩59,041 | ₩56,267 | ₩59,041 | +3.21% | 64.9만 |
|---|
| 2026.07.27 | ₩57,607 | ₩58,612 | ₩55,946 | ₩58,398 | +1.37% | 51.4만 |
|---|
| 2026.07.24 | ₩57,406 | ₩57,473 | ₩55,718 | ₩56,817 | -1.03% | 31.7만 |
|---|
| 2026.07.23 | ₩56,509 | ₩58,344 | ₩56,174 | ₩57,152 | +1.14% | 34.1만 |
|---|
| 2026.07.22 | ₩59,524 | ₩60,301 | ₩56,281 | ₩56,388 | -5.27% | 49.8만 |
|---|
| 2026.07.21 | ₩56,281 | ₩60,060 | ₩56,160 | ₩59,363 | +5.48% | 86.2만 |
|---|
| 2026.07.20 | ₩56,669 | ₩57,527 | ₩54,834 | ₩55,973 | -1.23% | 98.7만 |
|---|
| 2026.07.17 | ₩53,051 | ₩56,937 | ₩52,636 | ₩56,053 | +5.66% | 69.5만 |
|---|
| 2026.07.16 | ₩54,793 | ₩56,053 | ₩51,845 | ₩53,882 | -1.66% | 147.7만 |
|---|
| 2026.07.15 | ₩58,143 | ₩59,604 | ₩55,571 | ₩55,678 | -4.24% | 79.3만 |
|---|
| 2026.07.14 | ₩57,715 | ₩60,314 | ₩56,951 | ₩57,621 | -0.16% | 46.9만 |
|---|
| 2026.07.13 | ₩55,731 | ₩57,956 | ₩54,405 | ₩56,750 | +1.83% | 70.3만 |
|---|
| 2026.07.10 | ₩57,205 | ₩57,205 | ₩55,477 | ₩55,999 | -2.11% | 20.3만 |
|---|
| 2026.07.09 | ₩58,371 | ₩59,256 | ₩56,589 | ₩57,004 | -2.34% | 25만 |
|---|
| 2026.07.08 | ₩56,093 | ₩58,693 | ₩55,839 | ₩57,768 | +2.99% | 68.6만 |
|---|
| 2026.07.07 | ₩61,668 | ₩62,378 | ₩56,562 | ₩56,937 | -7.67% | 108.1만 |
|---|
| 2026.07.06 | ₩60,167 | ₩62,619 | ₩59,537 | ₩62,525 | +3.92% | 86만 |
|---|
| 2026.07.02 | ₩62,311 | ₩64,066 | ₩59,765 | ₩60,234 | -3.33% | 113.4만 |
|---|
| 2026.07.01 | ₩61,762 | ₩62,927 | ₩60,341 | ₩62,378 | +1.00% | 258.8만 |
|---|
| 2026.06.30 | ₩61,842 | ₩63,691 | ₩58,398 | ₩61,829 | -0.02% | 171만 |
|---|
| 2026.06.29 | ₩59,591 | ₩63,959 | ₩58,854 | ₩61,641 | +3.44% | 210.7만 |
|---|
| 2026.06.26 | ₩59,108 | ₩59,872 | ₩57,353 | ₩59,416 | +0.52% | 302.8만 |
|---|
| 2026.06.25 | ₩58,746 | ₩60,864 | ₩56,415 | ₩59,282 | +0.91% | 131.7만 |
|---|
| 2026.06.24 | ₩60,355 | ₩61,078 | ₩57,728 | ₩57,741 | -4.33% | 111.4만 |
|---|
| 2026.06.23 | ₩59,055 | ₩62,445 | ₩57,205 | ₩60,770 | +2.90% | 86만 |
|---|
| 2026.06.22 | ₩58,934 | ₩62,445 | ₩57,313 | ₩61,721 | +4.73% | 139.4만 |
|---|
| 2026.06.18 | ₩54,150 | ₩60,006 | ₩54,150 | ₩58,438 | +7.92% | 518만 |
|---|
| 2026.06.17 | ₩55,611 | ₩56,495 | ₩53,601 | ₩54,204 | -2.53% | 58만 |
|---|
| 2026.06.16 | ₩54,901 | ₩56,053 | ₩53,601 | ₩55,155 | +0.46% | 45.1만 |
|---|
| 2026.06.15 | ₩56,026 | ₩56,897 | ₩54,793 | ₩54,901 | -2.01% | 41.7만 |
|---|
| 2026.06.12 | ₩56,120 | ₩57,514 | ₩54,726 | ₩54,927 | -2.13% | 75만 |
|---|
| 2026.06.11 | ₩54,003 | ₩56,120 | ₩52,770 | ₩55,450 | +2.68% | 84.4만 |
|---|
| 2026.06.10 | ₩54,633 | ₩56,696 | ₩53,413 | ₩53,654 | -1.79% | 58만 |
|---|
| 2026.06.09 | ₩54,391 | ₩56,455 | ₩52,824 | ₩54,633 | +0.44% | 78만 |
|---|
| 2026.06.08 | ₩53,185 | ₩54,512 | ₩52,046 | ₩54,418 | +2.32% | 87.7만 |
|---|
| 2026.06.05 | ₩55,798 | ₩55,879 | ₩51,470 | ₩52,810 | -5.36% | 126.2만 |
|---|
| 2026.06.04 | ₩55,383 | ₩58,318 | ₩54,097 | ₩56,254 | +1.57% | 84만 |
|---|
| 2026.06.03 | ₩56,629 | ₩57,889 | ₩54,726 | ₩55,383 | -2.20% | 100.9만 |
|---|
| 2026.06.02 | ₩58,117 | ₩58,117 | ₩56,120 | ₩57,406 | -1.22% | 64.2만 |
|---|
| 2026.06.01 | ₩61,172 | ₩62,097 | ₩57,138 | ₩57,755 | -5.59% | 70.5만 |
|---|
| 2026.05.29 | ₩62,070 | ₩65,232 | ₩60,153 | ₩60,207 | -3.00% | 97.6만 |
|---|
| 2026.05.28 | ₩52,797 | ₩62,793 | ₩49,902 | ₩62,753 | +18.86% | 294.1만 |
|---|
| 2026.05.27 | ₩53,319 | ₩54,485 | ₩51,323 | ₩53,266 | -0.10% | 144.3만 |
|---|
| 2026.05.26 | ₩47,303 | ₩53,788 | ₩47,222 | ₩52,971 | +11.98% | 201만 |
|---|
| 2026.05.22 | ₩46,566 | ₩47,035 | ₩46,150 | ₩46,633 | +0.14% | 32.1만 |
|---|
| 2026.05.21 | ₩46,097 | ₩46,901 | ₩45,266 | ₩46,351 | +0.55% | 28만 |
|---|
| 2026.05.20 | ₩45,976 | ₩47,088 | ₩45,842 | ₩46,338 | +0.79% | 29만 |
|---|
| 2026.05.19 | ₩45,132 | ₩46,164 | ₩44,422 | ₩45,748 | +1.37% | 35만 |
|---|
| 2026.05.18 | ₩46,700 | ₩46,807 | ₩44,904 | ₩45,628 | -2.30% | 100.3만 |
|---|
| 2026.05.15 | ₩48,415 | ₩48,415 | ₩46,231 | ₩46,351 | -4.26% | 83.2만 |
|---|
| 2026.05.14 | ₩47,584 | ₩48,616 | ₩46,914 | ₩48,375 | +1.66% | 68.5만 |
|---|
| 2026.05.13 | ₩49,206 | ₩49,581 | ₩46,914 | ₩47,437 | -3.59% | 72.2만 |
|---|
| 2026.05.12 | ₩51,671 | ₩52,006 | ₩47,571 | ₩48,589 | -5.96% | 93.2만 |
|---|
| 2026.05.11 | ₩47,437 | ₩51,792 | ₩46,432 | ₩51,671 | +8.93% | 224.2만 |
|---|
| 2026.05.08 | ₩46,941 | ₩47,986 | ₩46,217 | ₩47,035 | +0.20% | 75.1만 |
|---|
| 2026.05.07 | ₩46,901 | ₩47,571 | ₩46,726 | ₩46,941 | +0.09% | 41만 |
|---|
| 2026.05.06 | ₩46,901 | ₩48,067 | ₩46,686 | ₩46,901 | 0.00% | 55.5만 |
|---|
| 2026.05.05 | ₩46,887 | ₩47,959 | ₩46,874 | ₩47,517 | +1.34% | 53.6만 |
|---|
| 2026.05.04 | ₩47,075 | ₩48,080 | ₩46,901 | ₩47,249 | +0.37% | 58.6만 |
|---|
| 2026.05.01 | ₩46,901 | ₩47,732 | ₩46,646 | ₩47,075 | +0.37% | 69.9만 |
|---|
| 2026.04.30 | ₩46,981 | ₩47,973 | ₩46,150 | ₩46,901 | -0.17% | 72.6만 |
|---|
| 2026.04.29 | ₩46,901 | ₩47,477 | ₩46,445 | ₩47,102 | +0.43% | 97.9만 |
|---|
| 2026.04.28 | ₩46,901 | ₩47,678 | ₩46,244 | ₩46,954 | +0.11% | 59.2만 |
|---|
| 2026.04.27 | ₩46,901 | ₩47,973 | ₩46,164 | ₩47,209 | +0.66% | 131.5만 |
|---|
| 2026.04.24 | ₩50,077 | ₩50,077 | ₩46,901 | ₩46,901 | -6.34% | 150.8만 |
|---|
| 2026.04.23 | ₩48,589 | ₩50,385 | ₩48,067 | ₩49,916 | +2.73% | 148.6만 |
|---|
| 2026.04.22 | ₩51,350 | ₩51,577 | ₩47,691 | ₩48,589 | -5.38% | 478.6만 |
|---|
| 2026.04.21 | ₩50,452 | ₩52,864 | ₩50,318 | ₩50,586 | +0.27% | 209.2만 |
|---|
| 2026.04.20 | ₩50,921 | ₩51,564 | ₩49,849 | ₩50,452 | -0.92% | 220.2만 |
|---|
| 2026.04.17 | ₩50,479 | ₩52,582 | ₩50,103 | ₩50,921 | +0.88% | 382.3만 |
|---|
| 2026.04.16 | ₩50,921 | ₩52,328 | ₩47,236 | ₩51,926 | +1.97% | 1925.6만 |
|---|