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 | ₩63,385 | ₩64,120 | ₩61,554 | ₩63,999 | +0.97% | 65.2만 |
| 2026.10.08 | ₩62,476 | ₩62,970 | ₩61,580 | ₩62,502 | +0.04% | 75.2만 |
| 2026.10.07 | ₩65,215 | ₩65,496 | ₩62,369 | ₩62,877 | -3.59% | 65.3만 |
| 2026.10.06 | ₩67,300 | ₩67,367 | ₩65,643 | ₩66,137 | -1.73% | 84.3만 |
| 2026.10.05 | ₩66,592 | ₩67,901 | ₩65,202 | ₩66,993 | +0.60% | 108만 |
| 2026.10.02 | ₩66,111 | ₩67,367 | ₩64,587 | ₩66,859 | +1.13% | 210.6만 |
| 2026.10.01 | ₩65,870 | ₩65,870 | ₩63,090 | ₩63,505 | -3.59% | 188.6만 |
| 2026.09.30 | ₩65,817 | ₩66,699 | ₩64,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,004 |
| +0.28% |
| 216.2만 |
| 2026.09.29 | ₩64,253 | ₩67,621 | ₩64,253 | ₩65,817 | +2.43% | 228.6만 |
|---|
| 2026.09.28 | ₩65,910 | ₩66,311 | ₩64,454 | ₩64,734 | -1.78% | 84.7만 |
|---|
| 2026.09.25 | ₩68,583 | ₩69,024 | ₩66,378 | ₩66,979 | -2.34% | 74만 |
|---|
| 2026.09.24 | ₩67,367 | ₩70,454 | ₩66,151 | ₩68,556 | +1.77% | 141.9만 |
|---|
| 2026.09.23 | ₩66,939 | ₩69,305 | ₩66,832 | ₩68,369 | +2.14% | 95.7만 |
|---|
| 2026.09.22 | ₩69,398 | ₩70,294 | ₩67,567 | ₩68,182 | -1.75% | 73.2만 |
|---|
| 2026.09.21 | ₩69,946 | ₩71,937 | ₩67,808 | ₩68,436 | -2.16% | 99.9만 |
|---|
| 2026.09.18 | ₩66,325 | ₩70,735 | ₩65,763 | ₩69,518 | +4.82% | 336만 |
|---|
| 2026.09.17 | ₩67,741 | ₩69,265 | ₩65,389 | ₩66,418 | -1.95% | 73.6만 |
|---|
| 2026.09.16 | ₩66,806 | ₩67,233 | ₩64,895 | ₩66,164 | -0.96% | 65.4만 |
|---|
| 2026.09.15 | ₩65,750 | ₩67,768 | ₩64,160 | ₩66,445 | +1.06% | 68.7만 |
|---|
| 2026.09.14 | ₩68,195 | ₩69,933 | ₩65,523 | ₩65,630 | -3.76% | 83.2만 |
|---|
| 2026.09.11 | ₩70,748 | ₩71,964 | ₩69,198 | ₩70,093 | -0.93% | 44.7만 |
|---|
| 2026.09.10 | ₩69,131 | ₩70,454 | ₩68,463 | ₩69,465 | +0.48% | 55.4만 |
|---|
| 2026.09.09 | ₩71,082 | ₩73,167 | ₩69,786 | ₩70,066 | -1.43% | 70.9만 |
|---|
| 2026.09.08 | ₩72,124 | ₩73,113 | ₩70,494 | ₩71,082 | -1.45% | 160.4만 |
|---|
| 2026.09.04 | ₩71,149 | ₩72,672 | ₩71,002 | ₩71,657 | +0.71% | 76.7만 |
|---|
| 2026.09.03 | ₩68,623 | ₩71,349 | ₩67,447 | ₩71,149 | +3.68% | 66만 |
|---|
| 2026.09.02 | ₩68,730 | ₩68,997 | ₩67,474 | ₩68,369 | -0.52% | 28.8만 |
|---|
| 2026.09.01 | ₩68,489 | ₩69,853 | ₩68,169 | ₩68,570 | +0.12% | 36.3만 |
|---|
| 2026.08.31 | ₩69,906 | ₩71,496 | ₩68,503 | ₩69,184 | -1.03% | 42.5만 |
|---|
| 2026.08.28 | ₩71,750 | ₩74,289 | ₩69,933 | ₩70,120 | -2.27% | 35.2만 |
|---|
| 2026.08.27 | ₩72,165 | ₩72,579 | ₩70,494 | ₩72,178 | +0.02% | 35.7만 |
|---|
| 2026.08.26 | ₩70,601 | ₩72,833 | ₩70,400 | ₩71,937 | +1.89% | 35.1만 |
|---|
| 2026.08.25 | ₩71,670 | ₩72,218 | ₩70,227 | ₩70,801 | -1.21% | 23.4만 |
|---|
| 2026.08.24 | ₩71,055 | ₩72,672 | ₩69,572 | ₩70,908 | -0.21% | 50.4만 |
|---|
| 2026.08.21 | ₩72,405 | ₩73,461 | ₩70,053 | ₩71,176 | -1.70% | 52.1만 |
|---|
| 2026.08.20 | ₩73,768 | ₩75,946 | ₩70,868 | ₩71,764 | -2.72% | 48만 |
|---|
| 2026.08.19 | ₩76,548 | ₩76,548 | ₩73,153 | ₩74,450 | -2.74% | 43.4만 |
|---|
| 2026.08.18 | ₩76,174 | ₩77,630 | ₩74,570 | ₩75,586 | -0.77% | 38.8만 |
|---|
| 2026.08.17 | ₩77,323 | ₩80,985 | ₩76,187 | ₩76,975 | -0.45% | 57만 |
|---|
| 2026.08.14 | ₩77,510 | ₩78,806 | ₩74,851 | ₩76,548 | -1.24% | 56.4만 |
|---|
| 2026.08.13 | ₩77,644 | ₩78,392 | ₩75,412 | ₩77,096 | -0.71% | 62.2만 |
|---|
| 2026.08.12 | ₩78,512 | ₩79,849 | ₩77,403 | ₩77,644 | -1.11% | 68.2만 |
|---|
| 2026.08.11 | ₩77,430 | ₩79,234 | ₩76,414 | ₩77,657 | +0.29% | 73.2만 |
|---|
| 2026.08.10 | ₩80,316 | ₩81,519 | ₩76,387 | ₩76,855 | -4.31% | 101.4만 |
|---|
| 2026.08.07 | ₩77,764 | ₩80,731 | ₩77,042 | ₩80,169 | +3.09% | 65만 |
|---|
| 2026.08.06 | ₩79,648 | ₩82,187 | ₩76,334 | ₩76,962 | -3.37% | 86.2만 |
|---|
| 2026.08.05 | ₩77,630 | ₩79,956 | ₩77,002 | ₩79,648 | +2.60% | 73.4만 |
|---|
| 2026.08.04 | ₩72,913 | ₩78,285 | ₩71,924 | ₩77,577 | +6.40% | 131.3만 |
|---|
| 2026.08.03 | ₩73,341 | ₩78,031 | ₩70,548 | ₩71,804 | -2.10% | 112.6만 |
|---|
| 2026.07.31 | ₩67,795 | ₩73,822 | ₩66,031 | ₩72,565 | +7.04% | 149.2만 |
|---|
| 2026.07.30 | ₩59,843 | ₩67,126 | ₩58,133 | ₩65,456 | +9.38% | 204.4만 |
|---|
| 2026.07.29 | ₩58,961 | ₩60,605 | ₩56,342 | ₩56,756 | -3.74% | 110.6만 |
|---|
| 2026.07.28 | ₩57,050 | ₩58,881 | ₩56,115 | ₩58,881 | +3.21% | 64.9만 |
|---|
| 2026.07.27 | ₩57,451 | ₩58,453 | ₩55,794 | ₩58,239 | +1.37% | 51.4만 |
|---|
| 2026.07.24 | ₩57,251 | ₩57,317 | ₩55,567 | ₩56,663 | -1.03% | 31.7만 |
|---|
| 2026.07.23 | ₩56,355 | ₩58,186 | ₩56,021 | ₩56,997 | +1.14% | 34.1만 |
|---|
| 2026.07.22 | ₩59,362 | ₩60,137 | ₩56,128 | ₩56,235 | -5.27% | 49.8만 |
|---|
| 2026.07.21 | ₩56,128 | ₩59,897 | ₩56,008 | ₩59,202 | +5.48% | 86.2만 |
|---|
| 2026.07.20 | ₩56,516 | ₩57,371 | ₩54,685 | ₩55,821 | -1.23% | 98.7만 |
|---|
| 2026.07.17 | ₩52,907 | ₩56,783 | ₩52,493 | ₩55,901 | +5.66% | 69.5만 |
|---|
| 2026.07.16 | ₩54,645 | ₩55,901 | ₩51,705 | ₩53,736 | -1.66% | 147.7만 |
|---|
| 2026.07.15 | ₩57,986 | ₩59,442 | ₩55,420 | ₩55,527 | -4.24% | 79.3만 |
|---|
| 2026.07.14 | ₩57,558 | ₩60,150 | ₩56,796 | ₩57,464 | -0.16% | 46.9만 |
|---|
| 2026.07.13 | ₩55,580 | ₩57,798 | ₩54,257 | ₩56,596 | +1.83% | 70.3만 |
|---|
| 2026.07.10 | ₩57,050 | ₩57,050 | ₩55,326 | ₩55,847 | -2.11% | 20.3만 |
|---|
| 2026.07.09 | ₩58,213 | ₩59,095 | ₩56,435 | ₩56,850 | -2.34% | 25만 |
|---|
| 2026.07.08 | ₩55,941 | ₩58,533 | ₩55,687 | ₩57,611 | +2.99% | 68.6만 |
|---|
| 2026.07.07 | ₩61,500 | ₩62,208 | ₩56,409 | ₩56,783 | -7.67% | 108.1만 |
|---|
| 2026.07.06 | ₩60,003 | ₩62,449 | ₩59,375 | ₩62,355 | +3.92% | 86만 |
|---|
| 2026.07.02 | ₩62,142 | ₩63,892 | ₩59,603 | ₩60,070 | -3.33% | 113.4만 |
|---|
| 2026.07.01 | ₩61,594 | ₩62,756 | ₩60,177 | ₩62,208 | +1.00% | 258.8만 |
|---|
| 2026.06.30 | ₩61,674 | ₩63,518 | ₩58,239 | ₩61,661 | -0.02% | 171만 |
|---|
| 2026.06.29 | ₩59,429 | ₩63,785 | ₩58,694 | ₩61,473 | +3.44% | 210.7만 |
|---|
| 2026.06.26 | ₩58,948 | ₩59,709 | ₩57,197 | ₩59,255 | +0.52% | 302.8만 |
|---|
| 2026.06.25 | ₩58,587 | ₩60,698 | ₩56,262 | ₩59,121 | +0.91% | 131.7만 |
|---|
| 2026.06.24 | ₩60,191 | ₩60,912 | ₩57,571 | ₩57,585 | -4.33% | 111.4만 |
|---|
| 2026.06.23 | ₩58,894 | ₩62,275 | ₩57,050 | ₩60,605 | +2.90% | 86만 |
|---|
| 2026.06.22 | ₩58,774 | ₩62,275 | ₩57,157 | ₩61,554 | +4.73% | 139.4만 |
|---|
| 2026.06.18 | ₩54,003 | ₩59,843 | ₩54,003 | ₩58,280 | +7.92% | 518만 |
|---|
| 2026.06.17 | ₩55,460 | ₩56,342 | ₩53,455 | ₩54,057 | -2.53% | 58만 |
|---|
| 2026.06.16 | ₩54,751 | ₩55,901 | ₩53,455 | ₩55,005 | +0.46% | 45.1만 |
|---|
| 2026.06.15 | ₩55,874 | ₩56,743 | ₩54,645 | ₩54,751 | -2.01% | 41.7만 |
|---|
| 2026.06.12 | ₩55,968 | ₩57,357 | ₩54,578 | ₩54,778 | -2.13% | 75만 |
|---|
| 2026.06.11 | ₩53,856 | ₩55,968 | ₩52,627 | ₩55,299 | +2.68% | 84.4만 |
|---|
| 2026.06.10 | ₩54,484 | ₩56,542 | ₩53,268 | ₩53,509 | -1.79% | 58만 |
|---|
| 2026.06.09 | ₩54,244 | ₩56,302 | ₩52,680 | ₩54,484 | +0.44% | 78만 |
|---|
| 2026.06.08 | ₩53,041 | ₩54,364 | ₩51,905 | ₩54,270 | +2.32% | 87.7만 |
|---|
| 2026.06.05 | ₩55,647 | ₩55,727 | ₩51,330 | ₩52,667 | -5.36% | 126.2만 |
|---|
| 2026.06.04 | ₩55,233 | ₩58,159 | ₩53,950 | ₩56,101 | +1.57% | 84만 |
|---|
| 2026.06.03 | ₩56,475 | ₩57,732 | ₩54,578 | ₩55,233 | -2.20% | 100.9만 |
|---|
| 2026.06.02 | ₩57,959 | ₩57,959 | ₩55,968 | ₩57,251 | -1.22% | 64.2만 |
|---|
| 2026.06.01 | ₩61,006 | ₩61,928 | ₩56,983 | ₩57,598 | -5.59% | 70.5만 |
|---|
| 2026.05.29 | ₩61,901 | ₩65,055 | ₩59,990 | ₩60,044 | -3.00% | 97.6만 |
|---|
| 2026.05.28 | ₩52,653 | ₩62,623 | ₩49,767 | ₩62,583 | +18.86% | 294.1만 |
|---|
| 2026.05.27 | ₩53,175 | ₩54,337 | ₩51,183 | ₩53,121 | -0.10% | 144.3만 |
|---|
| 2026.05.26 | ₩47,174 | ₩53,642 | ₩47,094 | ₩52,827 | +11.98% | 201만 |
|---|
| 2026.05.22 | ₩46,439 | ₩46,907 | ₩46,025 | ₩46,506 | +0.14% | 32.1만 |
|---|
| 2026.05.21 | ₩45,971 | ₩46,773 | ₩45,143 | ₩46,225 | +0.55% | 28만 |
|---|
| 2026.05.20 | ₩45,851 | ₩46,960 | ₩45,718 | ₩46,212 | +0.79% | 29만 |
|---|
| 2026.05.19 | ₩45,009 | ₩46,038 | ₩44,301 | ₩45,624 | +1.37% | 35만 |
|---|
| 2026.05.18 | ₩46,573 | ₩46,680 | ₩44,782 | ₩45,504 | -2.30% | 100.3만 |
|---|
| 2026.05.15 | ₩48,283 | ₩48,283 | ₩46,105 | ₩46,225 | -4.26% | 83.2만 |
|---|
| 2026.05.14 | ₩47,455 | ₩48,484 | ₩46,787 | ₩48,243 | +1.66% | 68.5만 |
|---|
| 2026.05.13 | ₩49,072 | ₩49,446 | ₩46,787 | ₩47,308 | -3.59% | 72.2만 |
|---|
| 2026.05.12 | ₩51,531 | ₩51,865 | ₩47,441 | ₩48,457 | -5.96% | 93.2만 |
|---|
| 2026.05.11 | ₩47,308 | ₩51,651 | ₩46,306 | ₩51,531 | +8.93% | 224.2만 |
|---|
| 2026.05.08 | ₩46,813 | ₩47,856 | ₩46,092 | ₩46,907 | +0.20% | 75.1만 |
|---|
| 2026.05.07 | ₩46,773 | ₩47,441 | ₩46,600 | ₩46,813 | +0.09% | 41만 |
|---|
| 2026.05.06 | ₩46,773 | ₩47,936 | ₩46,559 | ₩46,773 | 0.00% | 55.5만 |
|---|
| 2026.05.05 | ₩46,760 | ₩47,829 | ₩46,747 | ₩47,388 | +1.34% | 53.6만 |
|---|
| 2026.05.04 | ₩46,947 | ₩47,949 | ₩46,773 | ₩47,121 | +0.37% | 58.6만 |
|---|
| 2026.05.01 | ₩46,773 | ₩47,602 | ₩46,519 | ₩46,947 | +0.37% | 69.9만 |
|---|
| 2026.04.30 | ₩46,853 | ₩47,842 | ₩46,025 | ₩46,773 | -0.17% | 72.6만 |
|---|
| 2026.04.29 | ₩46,773 | ₩47,348 | ₩46,319 | ₩46,974 | +0.43% | 97.9만 |
|---|
| 2026.04.28 | ₩46,773 | ₩47,548 | ₩46,118 | ₩46,827 | +0.11% | 59.2만 |
|---|
| 2026.04.27 | ₩46,773 | ₩47,842 | ₩46,038 | ₩47,081 | +0.66% | 131.5만 |
|---|
| 2026.04.24 | ₩49,941 | ₩49,941 | ₩46,773 | ₩46,773 | -6.34% | 150.8만 |
|---|
| 2026.04.23 | ₩48,457 | ₩50,248 | ₩47,936 | ₩49,780 | +2.73% | 148.6만 |
|---|
| 2026.04.22 | ₩51,210 | ₩51,437 | ₩47,562 | ₩48,457 | -5.38% | 478.6만 |
|---|
| 2026.04.21 | ₩50,315 | ₩52,720 | ₩50,181 | ₩50,448 | +0.27% | 209.2만 |
|---|
| 2026.04.20 | ₩50,782 | ₩51,424 | ₩49,713 | ₩50,315 | -0.92% | 220.2만 |
|---|
| 2026.04.17 | ₩50,341 | ₩52,440 | ₩49,967 | ₩50,782 | +0.88% | 382.3만 |
|---|
| 2026.04.16 | ₩50,782 | ₩52,186 | ₩47,107 | ₩51,785 | +1.97% | 1925.6만 |
|---|