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 | ₩63,394 | ₩64,129 | ₩61,563 | ₩64,009 | +0.97% | 65.2만 |
| 2026.10.08 | ₩62,485 | ₩62,980 | ₩61,590 | ₩62,512 | +0.04% | 75.2만 |
| 2026.10.07 | ₩65,225 | ₩65,506 | ₩62,378 | ₩62,886 | -3.59% | 65.3만 |
| 2026.10.06 | ₩67,310 | ₩67,377 | ₩65,653 | ₩66,147 | -1.73% | 84.3만 |
| 2026.10.05 | ₩66,602 | ₩67,912 | ₩65,212 | ₩67,003 | +0.60% | 108만 |
| 2026.10.02 | ₩66,121 | ₩67,377 | ₩64,597 | ₩66,869 | +1.13% | 210.6만 |
| 2026.10.01 | ₩65,880 | ₩65,880 | ₩63,100 | ₩63,514 | -3.59% | 188.6만 |
| 2026.09.30 | ₩65,827 | ₩66,709 | ₩64,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,014 |
| +0.28% |
| 216.2만 |
| 2026.09.29 | ₩64,263 | ₩67,631 | ₩64,263 | ₩65,827 | +2.43% | 228.6만 |
|---|
| 2026.09.28 | ₩65,920 | ₩66,321 | ₩64,463 | ₩64,744 | -1.78% | 84.7만 |
|---|
| 2026.09.25 | ₩68,593 | ₩69,034 | ₩66,388 | ₩66,989 | -2.34% | 74만 |
|---|
| 2026.09.24 | ₩67,377 | ₩70,464 | ₩66,161 | ₩68,567 | +1.77% | 141.9만 |
|---|
| 2026.09.23 | ₩66,949 | ₩68,460 | ₩66,842 | ₩68,379 | +2.14% | 42만 |
|---|
| 2026.09.22 | ₩69,409 | ₩70,064 | ₩67,577 | ₩68,179 | -1.77% | 18만 |
|---|
| 2026.09.21 | ₩69,957 | ₩71,948 | ₩67,818 | ₩68,446 | -2.16% | 99.9만 |
|---|
| 2026.09.18 | ₩66,334 | ₩70,745 | ₩65,773 | ₩69,529 | +4.82% | 336만 |
|---|
| 2026.09.17 | — | — | — | ₩66,428 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩66,174 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩66,455 | — | — |
|---|
| 2026.09.14 | ₩68,206 | ₩69,943 | ₩65,533 | ₩65,639 | -3.76% | 83.2만 |
|---|
| 2026.08.27 | ₩72,175 | ₩72,590 | ₩70,505 | ₩72,189 | +0.02% | 35.7만 |
|---|
| 2026.08.26 | ₩70,612 | ₩72,844 | ₩70,411 | ₩71,948 | +1.89% | 35.1만 |
|---|
| 2026.08.25 | ₩71,681 | ₩72,229 | ₩70,237 | ₩70,812 | -1.21% | 23.4만 |
|---|
| 2026.08.24 | ₩71,066 | ₩72,683 | ₩69,582 | ₩70,919 | -0.21% | 50.4만 |
|---|
| 2026.08.21 | ₩72,416 | ₩73,472 | ₩70,064 | ₩71,186 | -1.70% | 52.1만 |
|---|
| 2026.08.20 | ₩73,779 | ₩75,958 | ₩70,879 | ₩71,774 | -2.72% | 48만 |
|---|
| 2026.08.19 | ₩76,559 | ₩76,559 | ₩73,164 | ₩74,461 | -2.74% | 43.4만 |
|---|
| 2026.08.18 | ₩76,185 | ₩77,642 | ₩74,581 | ₩75,597 | -0.77% | 38.8만 |
|---|
| 2026.08.17 | ₩77,335 | ₩80,997 | ₩76,198 | ₩76,987 | -0.45% | 57만 |
|---|
| 2026.08.14 | ₩77,522 | ₩78,818 | ₩74,862 | ₩76,559 | -1.24% | 56.4만 |
|---|
| 2026.08.13 | ₩77,655 | ₩78,404 | ₩75,423 | ₩77,107 | -0.71% | 62.2만 |
|---|
| 2026.08.12 | ₩78,524 | ₩79,861 | ₩77,415 | ₩77,655 | -1.11% | 68.2만 |
|---|
| 2026.08.11 | ₩77,441 | ₩79,246 | ₩76,426 | ₩77,669 | +0.29% | 73.2만 |
|---|
| 2026.08.10 | ₩80,328 | ₩81,531 | ₩76,399 | ₩76,867 | -4.31% | 101.4만 |
|---|
| 2026.08.07 | ₩77,776 | ₩80,743 | ₩77,054 | ₩80,181 | +3.09% | 65만 |
|---|
| 2026.08.06 | ₩79,660 | ₩82,200 | ₩76,345 | ₩76,974 | -3.37% | 86.2만 |
|---|
| 2026.08.05 | ₩77,642 | ₩79,968 | ₩77,014 | ₩79,660 | +2.60% | 73.4만 |
|---|
| 2026.08.04 | ₩72,924 | ₩78,297 | ₩71,935 | ₩77,588 | +6.40% | 131.3만 |
|---|
| 2026.08.03 | ₩73,352 | ₩78,043 | ₩70,558 | ₩71,814 | -2.10% | 112.6만 |
|---|
| 2026.07.31 | ₩67,805 | ₩73,833 | ₩66,040 | ₩72,576 | +7.04% | 149.2만 |
|---|
| 2026.07.30 | ₩59,852 | ₩67,136 | ₩58,141 | ₩65,466 | +9.38% | 204.4만 |
|---|
| 2026.07.29 | ₩58,970 | ₩60,614 | ₩56,350 | ₩56,765 | -3.74% | 110.6만 |
|---|
| 2026.07.28 | ₩57,059 | ₩58,890 | ₩56,123 | ₩58,890 | +3.21% | 64.9만 |
|---|
| 2026.07.27 | ₩57,460 | ₩58,462 | ₩55,802 | ₩58,248 | +1.37% | 51.4만 |
|---|
| 2026.07.24 | ₩57,259 | ₩57,326 | ₩55,575 | ₩56,671 | -1.03% | 31.7만 |
|---|
| 2026.07.23 | ₩56,364 | ₩58,195 | ₩56,029 | ₩57,005 | +1.14% | 34.1만 |
|---|
| 2026.07.22 | ₩59,371 | ₩60,146 | ₩56,136 | ₩56,243 | -5.27% | 49.8만 |
|---|
| 2026.07.21 | ₩56,136 | ₩59,906 | ₩56,016 | ₩59,210 | +5.48% | 86.2만 |
|---|
| 2026.07.20 | ₩56,524 | ₩57,379 | ₩54,693 | ₩55,829 | -1.23% | 98.7만 |
|---|
| 2026.07.17 | ₩52,915 | ₩56,791 | ₩52,501 | ₩55,909 | +5.66% | 69.5만 |
|---|
| 2026.07.16 | ₩54,653 | ₩55,909 | ₩51,712 | ₩53,744 | -1.66% | 147.7만 |
|---|
| 2026.07.15 | ₩57,994 | ₩59,451 | ₩55,428 | ₩55,535 | -4.24% | 79.3만 |
|---|
| 2026.07.14 | ₩57,567 | ₩60,159 | ₩56,805 | ₩57,473 | -0.16% | 46.9만 |
|---|
| 2026.07.13 | ₩55,588 | ₩57,807 | ₩54,265 | ₩56,604 | +1.83% | 70.3만 |
|---|
| 2026.07.10 | ₩57,059 | ₩57,059 | ₩55,334 | ₩55,856 | -2.11% | 20.3만 |
|---|
| 2026.07.09 | ₩58,221 | ₩59,104 | ₩56,444 | ₩56,858 | -2.34% | 25만 |
|---|
| 2026.07.08 | ₩55,949 | ₩58,542 | ₩55,695 | ₩57,620 | +2.99% | 68.6만 |
|---|
| 2026.07.07 | ₩61,509 | ₩62,218 | ₩56,417 | ₩56,791 | -7.67% | 108.1만 |
|---|
| 2026.07.06 | ₩60,012 | ₩62,458 | ₩59,384 | ₩62,365 | +3.92% | 86만 |
|---|
| 2026.07.02 | ₩62,151 | ₩63,902 | ₩59,611 | ₩60,079 | -3.33% | 113.4만 |
|---|
| 2026.07.01 | ₩61,603 | ₩62,766 | ₩60,186 | ₩62,218 | +1.00% | 258.8만 |
|---|
| 2026.06.30 | ₩61,683 | ₩63,528 | ₩58,248 | ₩61,670 | -0.02% | 171만 |
|---|
| 2026.06.29 | ₩59,438 | ₩63,795 | ₩58,703 | ₩61,483 | +3.44% | 210.7만 |
|---|
| 2026.06.26 | ₩58,957 | ₩59,718 | ₩57,206 | ₩59,264 | +0.52% | 302.8만 |
|---|
| 2026.06.25 | ₩58,596 | ₩60,707 | ₩56,270 | ₩59,130 | +0.91% | 131.7만 |
|---|
| 2026.06.24 | ₩60,200 | ₩60,921 | ₩57,580 | ₩57,593 | -4.33% | 111.4만 |
|---|
| 2026.06.23 | ₩58,903 | ₩62,285 | ₩57,059 | ₩60,614 | +2.90% | 86만 |
|---|
| 2026.06.22 | ₩58,783 | ₩62,285 | ₩57,166 | ₩61,563 | +4.73% | 139.4만 |
|---|
| 2026.06.18 | ₩54,011 | ₩59,852 | ₩54,011 | ₩58,288 | +7.92% | 518만 |
|---|
| 2026.06.17 | ₩55,468 | ₩56,350 | ₩53,463 | ₩54,065 | -2.53% | 58만 |
|---|
| 2026.06.16 | ₩54,760 | ₩55,909 | ₩53,463 | ₩55,014 | +0.46% | 45.1만 |
|---|
| 2026.06.15 | ₩55,882 | ₩56,751 | ₩54,653 | ₩54,760 | -2.01% | 41.7만 |
|---|
| 2026.06.12 | ₩55,976 | ₩57,366 | ₩54,586 | ₩54,786 | -2.13% | 75만 |
|---|
| 2026.06.11 | ₩53,864 | ₩55,976 | ₩52,635 | ₩55,308 | +2.68% | 84.4만 |
|---|
| 2026.06.10 | ₩54,492 | ₩56,551 | ₩53,276 | ₩53,517 | -1.79% | 58만 |
|---|
| 2026.06.09 | ₩54,252 | ₩56,310 | ₩52,688 | ₩54,492 | +0.44% | 78만 |
|---|
| 2026.06.08 | ₩53,049 | ₩54,372 | ₩51,913 | ₩54,279 | +2.32% | 87.7만 |
|---|
| 2026.06.05 | ₩55,655 | ₩55,735 | ₩51,338 | ₩52,675 | -5.36% | 126.2만 |
|---|
| 2026.06.04 | ₩55,241 | ₩58,168 | ₩53,958 | ₩56,110 | +1.57% | 84만 |
|---|
| 2026.06.03 | ₩56,484 | ₩57,740 | ₩54,586 | ₩55,241 | -2.20% | 100.9만 |
|---|
| 2026.06.02 | ₩57,967 | ₩57,967 | ₩55,976 | ₩57,259 | -1.22% | 64.2만 |
|---|
| 2026.06.01 | ₩61,015 | ₩61,937 | ₩56,992 | ₩57,607 | -5.59% | 70.5만 |
|---|
| 2026.05.29 | ₩61,910 | ₩65,065 | ₩59,999 | ₩60,053 | -3.00% | 97.6만 |
|---|
| 2026.05.28 | ₩52,661 | ₩62,632 | ₩49,774 | ₩62,592 | +18.86% | 294.1만 |
|---|
| 2026.05.27 | ₩53,183 | ₩54,345 | ₩51,191 | ₩53,129 | -0.10% | 144.3만 |
|---|
| 2026.05.26 | ₩47,181 | ₩53,650 | ₩47,101 | ₩52,835 | +11.98% | 201만 |
|---|
| 2026.05.22 | ₩46,446 | ₩46,914 | ₩46,032 | ₩46,513 | +0.14% | 32.1만 |
|---|
| 2026.05.21 | ₩45,978 | ₩46,780 | ₩45,150 | ₩46,232 | +0.55% | 28만 |
|---|
| 2026.05.20 | ₩45,858 | ₩46,967 | ₩45,724 | ₩46,219 | +0.79% | 29만 |
|---|
| 2026.05.19 | ₩45,016 | ₩46,045 | ₩44,308 | ₩45,631 | +1.37% | 35만 |
|---|
| 2026.05.18 | ₩46,580 | ₩46,687 | ₩44,789 | ₩45,511 | -2.30% | 100.3만 |
|---|
| 2026.05.15 | ₩48,291 | ₩48,291 | ₩46,112 | ₩46,232 | -4.26% | 83.2만 |
|---|
| 2026.05.14 | ₩47,462 | ₩48,491 | ₩46,794 | ₩48,251 | +1.66% | 68.5만 |
|---|
| 2026.05.13 | ₩49,079 | ₩49,453 | ₩46,794 | ₩47,315 | -3.59% | 72.2만 |
|---|
| 2026.05.12 | ₩51,539 | ₩51,873 | ₩47,449 | ₩48,464 | -5.96% | 93.2만 |
|---|
| 2026.05.11 | ₩47,315 | ₩51,659 | ₩46,312 | ₩51,539 | +8.93% | 224.2만 |
|---|
| 2026.05.08 | ₩46,820 | ₩47,863 | ₩46,099 | ₩46,914 | +0.20% | 75.1만 |
|---|
| 2026.05.07 | ₩46,780 | ₩47,449 | ₩46,607 | ₩46,820 | +0.09% | 41만 |
|---|
| 2026.05.06 | ₩46,780 | ₩47,943 | ₩46,566 | ₩46,780 | 0.00% | 55.5만 |
|---|
| 2026.05.05 | ₩46,767 | ₩47,836 | ₩46,754 | ₩47,395 | +1.34% | 53.6만 |
|---|
| 2026.05.04 | ₩46,954 | ₩47,956 | ₩46,780 | ₩47,128 | +0.37% | 58.6만 |
|---|
| 2026.05.01 | ₩46,780 | ₩47,609 | ₩46,526 | ₩46,954 | +0.37% | 69.9만 |
|---|
| 2026.04.30 | ₩46,860 | ₩47,850 | ₩46,032 | ₩46,780 | -0.17% | 72.6만 |
|---|
| 2026.04.29 | ₩46,780 | ₩47,355 | ₩46,326 | ₩46,981 | +0.43% | 97.9만 |
|---|
| 2026.04.28 | ₩46,780 | ₩47,556 | ₩46,125 | ₩46,834 | +0.11% | 59.2만 |
|---|
| 2026.04.27 | ₩46,780 | ₩47,850 | ₩46,045 | ₩47,088 | +0.66% | 131.5만 |
|---|
| 2026.04.24 | ₩49,948 | ₩49,948 | ₩46,780 | ₩46,780 | -6.34% | 150.8만 |
|---|
| 2026.04.23 | ₩48,464 | ₩50,255 | ₩47,943 | ₩49,788 | +2.73% | 148.6만 |
|---|
| 2026.04.22 | ₩51,218 | ₩51,445 | ₩47,569 | ₩48,464 | -5.38% | 478.6만 |
|---|
| 2026.04.21 | ₩50,322 | ₩52,728 | ₩50,189 | ₩50,456 | +0.27% | 209.2만 |
|---|
| 2026.04.20 | ₩50,790 | ₩51,432 | ₩49,721 | ₩50,322 | -0.92% | 220.2만 |
|---|
| 2026.04.17 | ₩50,349 | ₩52,447 | ₩49,975 | ₩50,790 | +0.88% | 382.3만 |
|---|
| 2026.04.16 | ₩50,790 | ₩52,193 | ₩47,114 | ₩51,792 | +1.97% | 1925.6만 |
|---|