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 | ₩63,309 | ₩64,043 | ₩61,480 | ₩63,923 | +0.97% | 65.2만 |
| 2026.10.08 | ₩62,401 | ₩62,895 | ₩61,507 | ₩62,428 | +0.04% | 75.2만 |
| 2026.10.07 | ₩65,137 | ₩65,418 | ₩62,294 | ₩62,801 | -3.59% | 65.3만 |
| 2026.10.06 | ₩67,220 | ₩67,286 | ₩65,564 | ₩66,058 | -1.73% | 84.3만 |
| 2026.10.05 | ₩66,512 | ₩67,820 | ₩65,124 | ₩66,913 | +0.60% | 108만 |
| 2026.10.02 | ₩66,032 | ₩67,286 | ₩64,510 | ₩66,779 | +1.13% | 210.6만 |
| 2026.10.01 | ₩65,791 | ₩65,791 | ₩63,015 | ₩63,429 | -3.59% | 188.6만 |
| 2026.09.30 | ₩65,738 | ₩66,619 | ₩64,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,925 |
| +0.28% |
| 216.2만 |
| 2026.09.29 | ₩64,176 | ₩67,540 | ₩64,176 | ₩65,738 | +2.43% | 228.6만 |
|---|
| 2026.09.28 | ₩65,831 | ₩66,232 | ₩64,376 | ₩64,657 | -1.78% | 84.7만 |
|---|
| 2026.09.25 | ₩68,501 | ₩68,941 | ₩66,299 | ₩66,899 | -2.34% | 74만 |
|---|
| 2026.09.24 | ₩67,286 | ₩70,370 | ₩66,072 | ₩68,474 | +1.77% | 141.9만 |
|---|
| 2026.09.23 | ₩66,859 | ₩69,222 | ₩66,752 | ₩68,287 | +2.14% | 95.7만 |
|---|
| 2026.09.22 | ₩69,315 | ₩70,209 | ₩67,486 | ₩68,100 | -1.75% | 73.2만 |
|---|
| 2026.09.21 | ₩69,862 | ₩71,851 | ₩67,727 | ₩68,354 | -2.16% | 99.9만 |
|---|
| 2026.09.18 | ₩66,245 | ₩70,650 | ₩65,685 | ₩69,435 | +4.82% | 336만 |
|---|
| 2026.09.17 | ₩67,660 | ₩69,182 | ₩65,311 | ₩66,339 | -1.95% | 73.6만 |
|---|
| 2026.09.16 | ₩66,726 | ₩67,153 | ₩64,817 | ₩66,085 | -0.96% | 65.4만 |
|---|
| 2026.09.15 | ₩65,671 | ₩67,687 | ₩64,083 | ₩66,365 | +1.06% | 68.7만 |
|---|
| 2026.09.14 | ₩68,114 | ₩69,849 | ₩65,444 | ₩65,551 | -3.76% | 83.2만 |
|---|
| 2026.09.11 | ₩70,663 | ₩71,878 | ₩69,115 | ₩70,009 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩69,048 | ₩70,370 | ₩68,381 | ₩69,382 | +0.48% | 55.4만 |
|---|
| 2026.09.09 | ₩70,997 | ₩73,079 | ₩69,702 | ₩69,983 | -1.43% | 70.9만 |
|---|
| 2026.09.08 | ₩72,038 | ₩73,026 | ₩70,410 | ₩70,997 | -1.45% | 160.4만 |
|---|
| 2026.09.04 | ₩71,064 | ₩72,585 | ₩70,917 | ₩71,571 | +0.71% | 76.7만 |
|---|
| 2026.09.03 | ₩68,541 | ₩71,264 | ₩67,366 | ₩71,064 | +3.68% | 66만 |
|---|
| 2026.09.02 | ₩68,648 | ₩68,915 | ₩67,393 | ₩68,287 | -0.52% | 28.8만 |
|---|
| 2026.09.01 | ₩68,407 | ₩69,769 | ₩68,087 | ₩68,488 | +0.12% | 36.3만 |
|---|
| 2026.08.31 | ₩69,822 | ₩71,411 | ₩68,421 | ₩69,102 | -1.03% | 42.5만 |
|---|
| 2026.08.28 | ₩71,664 | ₩74,200 | ₩69,849 | ₩70,036 | -2.27% | 35.2만 |
|---|
| 2026.08.27 | ₩72,078 | ₩72,492 | ₩70,410 | ₩72,091 | +0.02% | 35.7만 |
|---|
| 2026.08.26 | ₩70,516 | ₩72,746 | ₩70,316 | ₩71,851 | +1.89% | 35.1만 |
|---|
| 2026.08.25 | ₩71,584 | ₩72,132 | ₩70,143 | ₩70,717 | -1.21% | 23.4만 |
|---|
| 2026.08.24 | ₩70,970 | ₩72,585 | ₩69,489 | ₩70,823 | -0.21% | 50.4만 |
|---|
| 2026.08.21 | ₩72,318 | ₩73,373 | ₩69,969 | ₩71,090 | -1.70% | 52.1만 |
|---|
| 2026.08.20 | ₩73,680 | ₩75,856 | ₩70,783 | ₩71,678 | -2.72% | 48만 |
|---|
| 2026.08.19 | ₩76,456 | ₩76,456 | ₩73,066 | ₩74,361 | -2.74% | 43.4만 |
|---|
| 2026.08.18 | ₩76,082 | ₩77,537 | ₩74,481 | ₩75,495 | -0.77% | 38.8만 |
|---|
| 2026.08.17 | ₩77,230 | ₩80,888 | ₩76,096 | ₩76,883 | -0.45% | 57만 |
|---|
| 2026.08.14 | ₩77,417 | ₩78,712 | ₩74,761 | ₩76,456 | -1.24% | 56.4만 |
|---|
| 2026.08.13 | ₩77,551 | ₩78,298 | ₩75,322 | ₩77,003 | -0.71% | 62.2만 |
|---|
| 2026.08.12 | ₩78,418 | ₩79,753 | ₩77,310 | ₩77,551 | -1.11% | 68.2만 |
|---|
| 2026.08.11 | ₩77,337 | ₩79,139 | ₩76,323 | ₩77,564 | +0.29% | 73.2만 |
|---|
| 2026.08.10 | ₩80,220 | ₩81,422 | ₩76,296 | ₩76,763 | -4.31% | 101.4만 |
|---|
| 2026.08.07 | ₩77,671 | ₩80,634 | ₩76,950 | ₩80,073 | +3.09% | 65만 |
|---|
| 2026.08.06 | ₩79,553 | ₩82,089 | ₩76,243 | ₩76,870 | -3.37% | 86.2만 |
|---|
| 2026.08.05 | ₩77,537 | ₩79,860 | ₩76,910 | ₩79,553 | +2.60% | 73.4만 |
|---|
| 2026.08.04 | ₩72,826 | ₩78,191 | ₩71,838 | ₩77,484 | +6.40% | 131.3만 |
|---|
| 2026.08.03 | ₩73,253 | ₩77,938 | ₩70,463 | ₩71,718 | -2.10% | 112.6만 |
|---|
| 2026.07.31 | ₩67,713 | ₩73,733 | ₩65,951 | ₩72,479 | +7.04% | 149.2만 |
|---|
| 2026.07.30 | ₩59,771 | ₩67,046 | ₩58,063 | ₩65,378 | +9.38% | 204.4만 |
|---|
| 2026.07.29 | ₩58,890 | ₩60,532 | ₩56,274 | ₩56,688 | -3.74% | 110.6만 |
|---|
| 2026.07.28 | ₩56,982 | ₩58,810 | ₩56,047 | ₩58,810 | +3.21% | 64.9만 |
|---|
| 2026.07.27 | ₩57,382 | ₩58,383 | ₩55,727 | ₩58,170 | +1.37% | 51.4만 |
|---|
| 2026.07.24 | ₩57,182 | ₩57,249 | ₩55,500 | ₩56,595 | -1.03% | 31.7만 |
|---|
| 2026.07.23 | ₩56,288 | ₩58,116 | ₩55,954 | ₩56,928 | +1.14% | 34.1만 |
|---|
| 2026.07.22 | ₩59,291 | ₩60,065 | ₩56,061 | ₩56,168 | -5.27% | 49.8만 |
|---|
| 2026.07.21 | ₩56,061 | ₩59,825 | ₩55,941 | ₩59,131 | +5.48% | 86.2만 |
|---|
| 2026.07.20 | ₩56,448 | ₩57,302 | ₩54,619 | ₩55,754 | -1.23% | 98.7만 |
|---|
| 2026.07.17 | ₩52,844 | ₩56,715 | ₩52,430 | ₩55,834 | +5.66% | 69.5만 |
|---|
| 2026.07.16 | ₩54,579 | ₩55,834 | ₩51,643 | ₩53,672 | -1.66% | 147.7만 |
|---|
| 2026.07.15 | ₩57,916 | ₩59,371 | ₩55,353 | ₩55,460 | -4.24% | 79.3만 |
|---|
| 2026.07.14 | ₩57,489 | ₩60,078 | ₩56,728 | ₩57,396 | -0.16% | 46.9만 |
|---|
| 2026.07.13 | ₩55,514 | ₩57,729 | ₩54,192 | ₩56,528 | +1.83% | 70.3만 |
|---|
| 2026.07.10 | ₩56,982 | ₩56,982 | ₩55,260 | ₩55,780 | -2.11% | 20.3만 |
|---|
| 2026.07.09 | ₩58,143 | ₩59,024 | ₩56,368 | ₩56,782 | -2.34% | 25만 |
|---|
| 2026.07.08 | ₩55,874 | ₩58,463 | ₩55,620 | ₩57,542 | +2.99% | 68.6만 |
|---|
| 2026.07.07 | ₩61,427 | ₩62,134 | ₩56,341 | ₩56,715 | -7.67% | 108.1만 |
|---|
| 2026.07.06 | ₩59,932 | ₩62,374 | ₩59,304 | ₩62,281 | +3.92% | 86만 |
|---|
| 2026.07.02 | ₩62,067 | ₩63,816 | ₩59,531 | ₩59,998 | -3.33% | 113.4만 |
|---|
| 2026.07.01 | ₩61,520 | ₩62,681 | ₩60,105 | ₩62,134 | +1.00% | 258.8만 |
|---|
| 2026.06.30 | ₩61,600 | ₩63,442 | ₩58,170 | ₩61,587 | -0.02% | 171만 |
|---|
| 2026.06.29 | ₩59,358 | ₩63,709 | ₩58,624 | ₩61,400 | +3.44% | 210.7만 |
|---|
| 2026.06.26 | ₩58,877 | ₩59,638 | ₩57,129 | ₩59,184 | +0.52% | 302.8만 |
|---|
| 2026.06.25 | ₩58,517 | ₩60,626 | ₩56,194 | ₩59,051 | +0.91% | 131.7만 |
|---|
| 2026.06.24 | ₩60,118 | ₩60,839 | ₩57,502 | ₩57,516 | -4.33% | 111.4만 |
|---|
| 2026.06.23 | ₩58,824 | ₩62,201 | ₩56,982 | ₩60,532 | +2.90% | 86만 |
|---|
| 2026.06.22 | ₩58,704 | ₩62,201 | ₩57,089 | ₩61,480 | +4.73% | 139.4만 |
|---|
| 2026.06.18 | ₩53,938 | ₩59,771 | ₩53,938 | ₩58,210 | +7.92% | 518만 |
|---|
| 2026.06.17 | ₩55,393 | ₩56,274 | ₩53,391 | ₩53,992 | -2.53% | 58만 |
|---|
| 2026.06.16 | ₩54,686 | ₩55,834 | ₩53,391 | ₩54,940 | +0.46% | 45.1만 |
|---|
| 2026.06.15 | ₩55,807 | ₩56,675 | ₩54,579 | ₩54,686 | -2.01% | 41.7만 |
|---|
| 2026.06.12 | ₩55,901 | ₩57,289 | ₩54,512 | ₩54,713 | -2.13% | 75만 |
|---|
| 2026.06.11 | ₩53,792 | ₩55,901 | ₩52,564 | ₩55,233 | +2.68% | 84.4만 |
|---|
| 2026.06.10 | ₩54,419 | ₩56,475 | ₩53,204 | ₩53,445 | -1.79% | 58만 |
|---|
| 2026.06.09 | ₩54,179 | ₩56,234 | ₩52,617 | ₩54,419 | +0.44% | 78만 |
|---|
| 2026.06.08 | ₩52,977 | ₩54,299 | ₩51,843 | ₩54,205 | +2.32% | 87.7만 |
|---|
| 2026.06.05 | ₩55,580 | ₩55,660 | ₩51,269 | ₩52,604 | -5.36% | 126.2만 |
|---|
| 2026.06.04 | ₩55,166 | ₩58,090 | ₩53,885 | ₩56,034 | +1.57% | 84만 |
|---|
| 2026.06.03 | ₩56,408 | ₩57,662 | ₩54,512 | ₩55,166 | -2.20% | 100.9만 |
|---|
| 2026.06.02 | ₩57,889 | ₩57,889 | ₩55,901 | ₩57,182 | -1.22% | 64.2만 |
|---|
| 2026.06.01 | ₩60,933 | ₩61,854 | ₩56,915 | ₩57,529 | -5.59% | 70.5만 |
|---|
| 2026.05.29 | ₩61,827 | ₩64,977 | ₩59,918 | ₩59,972 | -3.00% | 97.6만 |
|---|
| 2026.05.28 | ₩52,590 | ₩62,548 | ₩49,707 | ₩62,508 | +18.86% | 294.1만 |
|---|
| 2026.05.27 | ₩53,111 | ₩54,272 | ₩51,122 | ₩53,058 | -0.10% | 144.3만 |
|---|
| 2026.05.26 | ₩47,118 | ₩53,578 | ₩47,038 | ₩52,764 | +11.98% | 201만 |
|---|
| 2026.05.22 | ₩46,384 | ₩46,851 | ₩45,970 | ₩46,450 | +0.14% | 32.1만 |
|---|
| 2026.05.21 | ₩45,916 | ₩46,717 | ₩45,089 | ₩46,170 | +0.55% | 28만 |
|---|
| 2026.05.20 | ₩45,796 | ₩46,904 | ₩45,663 | ₩46,157 | +0.79% | 29만 |
|---|
| 2026.05.19 | ₩44,955 | ₩45,983 | ₩44,248 | ₩45,569 | +1.37% | 35만 |
|---|
| 2026.05.18 | ₩46,517 | ₩46,624 | ₩44,728 | ₩45,449 | -2.30% | 100.3만 |
|---|
| 2026.05.15 | ₩48,226 | ₩48,226 | ₩46,050 | ₩46,170 | -4.26% | 83.2만 |
|---|
| 2026.05.14 | ₩47,398 | ₩48,426 | ₩46,731 | ₩48,186 | +1.66% | 68.5만 |
|---|
| 2026.05.13 | ₩49,013 | ₩49,387 | ₩46,731 | ₩47,251 | -3.59% | 72.2만 |
|---|
| 2026.05.12 | ₩51,469 | ₩51,803 | ₩47,385 | ₩48,399 | -5.96% | 93.2만 |
|---|
| 2026.05.11 | ₩47,251 | ₩51,589 | ₩46,250 | ₩51,469 | +8.93% | 224.2만 |
|---|
| 2026.05.08 | ₩46,757 | ₩47,798 | ₩46,037 | ₩46,851 | +0.20% | 75.1만 |
|---|
| 2026.05.07 | ₩46,717 | ₩47,385 | ₩46,544 | ₩46,757 | +0.09% | 41만 |
|---|
| 2026.05.06 | ₩46,717 | ₩47,879 | ₩46,504 | ₩46,717 | 0.00% | 55.5만 |
|---|
| 2026.05.05 | ₩46,704 | ₩47,772 | ₩46,691 | ₩47,331 | +1.34% | 53.6만 |
|---|
| 2026.05.04 | ₩46,891 | ₩47,892 | ₩46,717 | ₩47,064 | +0.37% | 58.6만 |
|---|
| 2026.05.01 | ₩46,717 | ₩47,545 | ₩46,464 | ₩46,891 | +0.37% | 69.9만 |
|---|
| 2026.04.30 | ₩46,797 | ₩47,785 | ₩45,970 | ₩46,717 | -0.17% | 72.6만 |
|---|
| 2026.04.29 | ₩46,717 | ₩47,291 | ₩46,263 | ₩46,918 | +0.43% | 97.9만 |
|---|
| 2026.04.28 | ₩46,717 | ₩47,491 | ₩46,063 | ₩46,771 | +0.11% | 59.2만 |
|---|
| 2026.04.27 | ₩46,717 | ₩47,785 | ₩45,983 | ₩47,024 | +0.66% | 131.5만 |
|---|
| 2026.04.24 | ₩49,881 | ₩49,881 | ₩46,717 | ₩46,717 | -6.34% | 150.8만 |
|---|
| 2026.04.23 | ₩48,399 | ₩50,188 | ₩47,879 | ₩49,721 | +2.73% | 148.6만 |
|---|
| 2026.04.22 | ₩51,149 | ₩51,376 | ₩47,505 | ₩48,399 | -5.38% | 478.6만 |
|---|
| 2026.04.21 | ₩50,254 | ₩52,657 | ₩50,121 | ₩50,388 | +0.27% | 209.2만 |
|---|
| 2026.04.20 | ₩50,722 | ₩51,362 | ₩49,654 | ₩50,254 | -0.92% | 220.2만 |
|---|
| 2026.04.17 | ₩50,281 | ₩52,377 | ₩49,907 | ₩50,722 | +0.88% | 382.3만 |
|---|
| 2026.04.16 | ₩50,722 | ₩52,123 | ₩47,051 | ₩51,723 | +1.97% | 1925.6만 |
|---|