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 | ₩63,351 | ₩64,086 | ₩61,521 | ₩63,966 | +0.97% | 65.2만 |
| 2026.10.08 | ₩62,443 | ₩62,937 | ₩61,548 | ₩62,470 | +0.04% | 75.2만 |
| 2026.10.07 | ₩65,181 | ₩65,462 | ₩62,336 | ₩62,844 | -3.59% | 65.3만 |
| 2026.10.06 | ₩67,265 | ₩67,332 | ₩65,609 | ₩66,103 | -1.73% | 84.3만 |
| 2026.10.05 | ₩66,557 | ₩67,866 | ₩65,168 | ₩66,958 | +0.60% | 108만 |
| 2026.10.02 | ₩66,076 | ₩67,332 | ₩64,553 | ₩66,824 | +1.13% | 210.6만 |
| 2026.10.01 | ₩65,836 | ₩65,836 | ₩63,057 | ₩63,472 | -3.59% | 188.6만 |
| 2026.09.30 | ₩65,782 | ₩66,664 | ₩64,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,969 |
| +0.28% |
| 216.2만 |
| 2026.09.29 | ₩64,219 | ₩67,585 | ₩64,219 | ₩65,782 | +2.43% | 228.6만 |
|---|
| 2026.09.28 | ₩65,876 | ₩66,276 | ₩64,420 | ₩64,700 | -1.78% | 84.7만 |
|---|
| 2026.09.25 | ₩68,547 | ₩68,988 | ₩66,343 | ₩66,944 | -2.34% | 74만 |
|---|
| 2026.09.24 | ₩67,332 | ₩70,417 | ₩66,116 | ₩68,520 | +1.77% | 141.9만 |
|---|
| 2026.09.23 | ₩66,904 | ₩68,414 | ₩66,797 | ₩68,333 | +2.14% | 42만 |
|---|
| 2026.09.22 | ₩69,362 | ₩70,016 | ₩67,532 | ₩68,133 | -1.77% | 18만 |
|---|
| 2026.09.21 | ₩69,909 | ₩71,900 | ₩67,772 | ₩68,400 | -2.16% | 99.9만 |
|---|
| 2026.09.18 | ₩66,290 | ₩70,698 | ₩65,729 | ₩69,482 | +4.82% | 336만 |
|---|
| 2026.09.17 | — | — | — | ₩66,383 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩66,130 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩66,410 | — | — |
|---|
| 2026.09.14 | ₩68,160 | ₩69,896 | ₩65,488 | ₩65,595 | -3.76% | 83.2만 |
|---|
| 2026.08.27 | ₩72,127 | ₩72,541 | ₩70,457 | ₩72,140 | +0.02% | 35.7만 |
|---|
| 2026.08.26 | ₩70,564 | ₩72,795 | ₩70,364 | ₩71,900 | +1.89% | 35.1만 |
|---|
| 2026.08.25 | ₩71,633 | ₩72,180 | ₩70,190 | ₩70,764 | -1.21% | 23.4만 |
|---|
| 2026.08.24 | ₩71,018 | ₩72,634 | ₩69,536 | ₩70,871 | -0.21% | 50.4만 |
|---|
| 2026.08.21 | ₩72,367 | ₩73,422 | ₩70,016 | ₩71,138 | -1.70% | 52.1만 |
|---|
| 2026.08.20 | ₩73,730 | ₩75,907 | ₩70,831 | ₩71,726 | -2.72% | 48만 |
|---|
| 2026.08.19 | ₩76,508 | ₩76,508 | ₩73,115 | ₩74,411 | -2.74% | 43.4만 |
|---|
| 2026.08.18 | ₩76,134 | ₩77,590 | ₩74,531 | ₩75,546 | -0.77% | 38.8만 |
|---|
| 2026.08.17 | ₩77,282 | ₩80,942 | ₩76,147 | ₩76,935 | -0.45% | 57만 |
|---|
| 2026.08.14 | ₩77,469 | ₩78,765 | ₩74,811 | ₩76,508 | -1.24% | 56.4만 |
|---|
| 2026.08.13 | ₩77,603 | ₩78,351 | ₩75,372 | ₩77,055 | -0.71% | 62.2만 |
|---|
| 2026.08.12 | ₩78,471 | ₩79,807 | ₩77,363 | ₩77,603 | -1.11% | 68.2만 |
|---|
| 2026.08.11 | ₩77,389 | ₩79,192 | ₩76,374 | ₩77,616 | +0.29% | 73.2만 |
|---|
| 2026.08.10 | ₩80,274 | ₩81,476 | ₩76,347 | ₩76,815 | -4.31% | 101.4만 |
|---|
| 2026.08.07 | ₩77,723 | ₩80,688 | ₩77,002 | ₩80,127 | +3.09% | 65만 |
|---|
| 2026.08.06 | ₩79,607 | ₩82,144 | ₩76,294 | ₩76,922 | -3.37% | 86.2만 |
|---|
| 2026.08.05 | ₩77,590 | ₩79,914 | ₩76,962 | ₩79,607 | +2.60% | 73.4만 |
|---|
| 2026.08.04 | ₩72,875 | ₩78,244 | ₩71,886 | ₩77,536 | +6.40% | 131.3만 |
|---|
| 2026.08.03 | ₩73,302 | ₩77,990 | ₩70,511 | ₩71,766 | -2.10% | 112.6만 |
|---|
| 2026.07.31 | ₩67,759 | ₩73,783 | ₩65,996 | ₩72,527 | +7.04% | 149.2만 |
|---|
| 2026.07.30 | ₩59,812 | ₩67,091 | ₩58,102 | ₩65,422 | +9.38% | 204.4만 |
|---|
| 2026.07.29 | ₩58,930 | ₩60,573 | ₩56,312 | ₩56,726 | -3.74% | 110.6만 |
|---|
| 2026.07.28 | ₩57,020 | ₩58,850 | ₩56,085 | ₩58,850 | +3.21% | 64.9만 |
|---|
| 2026.07.27 | ₩57,421 | ₩58,423 | ₩55,765 | ₩58,209 | +1.37% | 51.4만 |
|---|
| 2026.07.24 | ₩57,221 | ₩57,287 | ₩55,538 | ₩56,633 | -1.03% | 31.7만 |
|---|
| 2026.07.23 | ₩56,326 | ₩58,156 | ₩55,992 | ₩56,967 | +1.14% | 34.1만 |
|---|
| 2026.07.22 | ₩59,331 | ₩60,106 | ₩56,099 | ₩56,205 | -5.27% | 49.8만 |
|---|
| 2026.07.21 | ₩56,099 | ₩59,865 | ₩55,978 | ₩59,171 | +5.48% | 86.2만 |
|---|
| 2026.07.20 | ₩56,486 | ₩57,341 | ₩54,656 | ₩55,791 | -1.23% | 98.7만 |
|---|
| 2026.07.17 | ₩52,880 | ₩56,753 | ₩52,466 | ₩55,871 | +5.66% | 69.5만 |
|---|
| 2026.07.16 | ₩54,616 | ₩55,871 | ₩51,677 | ₩53,708 | -1.66% | 147.7만 |
|---|
| 2026.07.15 | ₩57,955 | ₩59,411 | ₩55,391 | ₩55,498 | -4.24% | 79.3만 |
|---|
| 2026.07.14 | ₩57,528 | ₩60,119 | ₩56,766 | ₩57,434 | -0.16% | 46.9만 |
|---|
| 2026.07.13 | ₩55,551 | ₩57,768 | ₩54,229 | ₩56,566 | +1.83% | 70.3만 |
|---|
| 2026.07.10 | ₩57,020 | ₩57,020 | ₩55,297 | ₩55,818 | -2.11% | 20.3만 |
|---|
| 2026.07.09 | ₩58,182 | ₩59,064 | ₩56,406 | ₩56,820 | -2.34% | 25만 |
|---|
| 2026.07.08 | ₩55,912 | ₩58,503 | ₩55,658 | ₩57,581 | +2.99% | 68.6만 |
|---|
| 2026.07.07 | ₩61,468 | ₩62,176 | ₩56,379 | ₩56,753 | -7.67% | 108.1만 |
|---|
| 2026.07.06 | ₩59,972 | ₩62,416 | ₩59,344 | ₩62,323 | +3.92% | 86만 |
|---|
| 2026.07.02 | ₩62,109 | ₩63,859 | ₩59,571 | ₩60,039 | -3.33% | 113.4만 |
|---|
| 2026.07.01 | ₩61,561 | ₩62,724 | ₩60,146 | ₩62,176 | +1.00% | 258.8만 |
|---|
| 2026.06.30 | ₩61,642 | ₩63,485 | ₩58,209 | ₩61,628 | -0.02% | 171만 |
|---|
| 2026.06.29 | ₩59,398 | ₩63,752 | ₩58,663 | ₩61,441 | +3.44% | 210.7만 |
|---|
| 2026.06.26 | ₩58,917 | ₩59,678 | ₩57,167 | ₩59,224 | +0.52% | 302.8만 |
|---|
| 2026.06.25 | ₩58,556 | ₩60,667 | ₩56,232 | ₩59,090 | +0.91% | 131.7만 |
|---|
| 2026.06.24 | ₩60,159 | ₩60,880 | ₩57,541 | ₩57,554 | -4.33% | 111.4만 |
|---|
| 2026.06.23 | ₩58,863 | ₩62,243 | ₩57,020 | ₩60,573 | +2.90% | 86만 |
|---|
| 2026.06.22 | ₩58,743 | ₩62,243 | ₩57,127 | ₩61,521 | +4.73% | 139.4만 |
|---|
| 2026.06.18 | ₩53,975 | ₩59,812 | ₩53,975 | ₩58,249 | +7.92% | 518만 |
|---|
| 2026.06.17 | ₩55,431 | ₩56,312 | ₩53,427 | ₩54,028 | -2.53% | 58만 |
|---|
| 2026.06.16 | ₩54,723 | ₩55,871 | ₩53,427 | ₩54,977 | +0.46% | 45.1만 |
|---|
| 2026.06.15 | ₩55,845 | ₩56,713 | ₩54,616 | ₩54,723 | -2.01% | 41.7만 |
|---|
| 2026.06.12 | ₩55,938 | ₩57,327 | ₩54,549 | ₩54,750 | -2.13% | 75만 |
|---|
| 2026.06.11 | ₩53,828 | ₩55,938 | ₩52,599 | ₩55,270 | +2.68% | 84.4만 |
|---|
| 2026.06.10 | ₩54,456 | ₩56,513 | ₩53,240 | ₩53,481 | -1.79% | 58만 |
|---|
| 2026.06.09 | ₩54,215 | ₩56,272 | ₩52,653 | ₩54,456 | +0.44% | 78만 |
|---|
| 2026.06.08 | ₩53,013 | ₩54,335 | ₩51,878 | ₩54,242 | +2.32% | 87.7만 |
|---|
| 2026.06.05 | ₩55,618 | ₩55,698 | ₩51,303 | ₩52,639 | -5.36% | 126.2만 |
|---|
| 2026.06.04 | ₩55,204 | ₩58,129 | ₩53,921 | ₩56,072 | +1.57% | 84만 |
|---|
| 2026.06.03 | ₩56,446 | ₩57,701 | ₩54,549 | ₩55,204 | -2.20% | 100.9만 |
|---|
| 2026.06.02 | ₩57,928 | ₩57,928 | ₩55,938 | ₩57,221 | -1.22% | 64.2만 |
|---|
| 2026.06.01 | ₩60,974 | ₩61,895 | ₩56,953 | ₩57,568 | -5.59% | 70.5만 |
|---|
| 2026.05.29 | ₩61,869 | ₩65,021 | ₩59,959 | ₩60,012 | -3.00% | 97.6만 |
|---|
| 2026.05.28 | ₩52,626 | ₩62,590 | ₩49,741 | ₩62,550 | +18.86% | 294.1만 |
|---|
| 2026.05.27 | ₩53,147 | ₩54,309 | ₩51,157 | ₩53,093 | -0.10% | 144.3만 |
|---|
| 2026.05.26 | ₩47,150 | ₩53,614 | ₩47,069 | ₩52,799 | +11.98% | 201만 |
|---|
| 2026.05.22 | ₩46,415 | ₩46,882 | ₩46,001 | ₩46,482 | +0.14% | 32.1만 |
|---|
| 2026.05.21 | ₩45,947 | ₩46,749 | ₩45,119 | ₩46,201 | +0.55% | 28만 |
|---|
| 2026.05.20 | ₩45,827 | ₩46,936 | ₩45,694 | ₩46,188 | +0.79% | 29만 |
|---|
| 2026.05.19 | ₩44,986 | ₩46,014 | ₩44,278 | ₩45,600 | +1.37% | 35만 |
|---|
| 2026.05.18 | ₩46,548 | ₩46,655 | ₩44,759 | ₩45,480 | -2.30% | 100.3만 |
|---|
| 2026.05.15 | ₩48,258 | ₩48,258 | ₩46,081 | ₩46,201 | -4.26% | 83.2만 |
|---|
| 2026.05.14 | ₩47,430 | ₩48,458 | ₩46,762 | ₩48,218 | +1.66% | 68.5만 |
|---|
| 2026.05.13 | ₩49,046 | ₩49,420 | ₩46,762 | ₩47,283 | -3.59% | 72.2만 |
|---|
| 2026.05.12 | ₩51,504 | ₩51,838 | ₩47,417 | ₩48,432 | -5.96% | 93.2만 |
|---|
| 2026.05.11 | ₩47,283 | ₩51,624 | ₩46,281 | ₩51,504 | +8.93% | 224.2만 |
|---|
| 2026.05.08 | ₩46,789 | ₩47,831 | ₩46,068 | ₩46,882 | +0.20% | 75.1만 |
|---|
| 2026.05.07 | ₩46,749 | ₩47,417 | ₩46,575 | ₩46,789 | +0.09% | 41만 |
|---|
| 2026.05.06 | ₩46,749 | ₩47,911 | ₩46,535 | ₩46,749 | 0.00% | 55.5만 |
|---|
| 2026.05.05 | ₩46,735 | ₩47,804 | ₩46,722 | ₩47,363 | +1.34% | 53.6만 |
|---|
| 2026.05.04 | ₩46,922 | ₩47,924 | ₩46,749 | ₩47,096 | +0.37% | 58.6만 |
|---|
| 2026.05.01 | ₩46,749 | ₩47,577 | ₩46,495 | ₩46,922 | +0.37% | 69.9만 |
|---|
| 2026.04.30 | ₩46,829 | ₩47,817 | ₩46,001 | ₩46,749 | -0.17% | 72.6만 |
|---|
| 2026.04.29 | ₩46,749 | ₩47,323 | ₩46,295 | ₩46,949 | +0.43% | 97.9만 |
|---|
| 2026.04.28 | ₩46,749 | ₩47,523 | ₩46,094 | ₩46,802 | +0.11% | 59.2만 |
|---|
| 2026.04.27 | ₩46,749 | ₩47,817 | ₩46,014 | ₩47,056 | +0.66% | 131.5만 |
|---|
| 2026.04.24 | ₩49,914 | ₩49,914 | ₩46,749 | ₩46,749 | -6.34% | 150.8만 |
|---|
| 2026.04.23 | ₩48,432 | ₩50,222 | ₩47,911 | ₩49,754 | +2.73% | 148.6만 |
|---|
| 2026.04.22 | ₩51,183 | ₩51,410 | ₩47,537 | ₩48,432 | -5.38% | 478.6만 |
|---|
| 2026.04.21 | ₩50,288 | ₩52,693 | ₩50,155 | ₩50,422 | +0.27% | 209.2만 |
|---|
| 2026.04.20 | ₩50,756 | ₩51,397 | ₩49,687 | ₩50,288 | -0.92% | 220.2만 |
|---|
| 2026.04.17 | ₩50,315 | ₩52,412 | ₩49,941 | ₩50,756 | +0.88% | 382.3만 |
|---|
| 2026.04.16 | ₩50,756 | ₩52,158 | ₩47,083 | ₩51,758 | +1.97% | 1925.6만 |
|---|