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 | ₩63,306 | ₩64,040 | ₩61,477 | ₩63,920 | +0.97% | 65.2만 |
| 2026.10.08 | ₩62,398 | ₩62,892 | ₩61,504 | ₩62,425 | +0.04% | 75.2만 |
| 2026.10.07 | ₩65,134 | ₩65,415 | ₩62,291 | ₩62,799 | -3.59% | 65.3만 |
| 2026.10.06 | ₩67,217 | ₩67,283 | ₩65,561 | ₩66,055 | -1.73% | 84.3만 |
| 2026.10.05 | ₩66,509 | ₩67,817 | ₩65,121 | ₩66,910 | +0.60% | 108만 |
| 2026.10.02 | ₩66,029 | ₩67,283 | ₩64,507 | ₩66,776 | +1.13% | 210.6만 |
| 2026.10.01 | ₩65,788 | ₩65,788 | ₩63,012 | ₩63,426 | -3.59% | 188.6만 |
| 2026.09.30 | ₩65,735 | ₩66,616 | ₩64,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,922 |
| +0.28% |
| 216.2만 |
| 2026.09.29 | ₩64,173 | ₩67,537 | ₩64,173 | ₩65,735 | +2.43% | 228.6만 |
|---|
| 2026.09.28 | ₩65,828 | ₩66,229 | ₩64,374 | ₩64,654 | -1.78% | 84.7만 |
|---|
| 2026.09.25 | ₩68,498 | ₩68,938 | ₩66,296 | ₩66,896 | -2.34% | 74만 |
|---|
| 2026.09.24 | ₩67,283 | ₩70,366 | ₩66,069 | ₩68,471 | +1.77% | 141.9만 |
|---|
| 2026.09.23 | ₩66,856 | ₩68,364 | ₩66,749 | ₩68,284 | +2.14% | 42만 |
|---|
| 2026.09.22 | ₩69,312 | ₩69,966 | ₩67,483 | ₩68,084 | -1.77% | 18만 |
|---|
| 2026.09.21 | ₩69,859 | ₩71,848 | ₩67,724 | ₩68,351 | -2.16% | 99.9만 |
|---|
| 2026.09.18 | ₩66,242 | ₩70,647 | ₩65,682 | ₩69,432 | +4.82% | 336만 |
|---|
| 2026.09.17 | — | — | — | ₩66,336 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩66,082 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩66,362 | — | — |
|---|
| 2026.09.14 | ₩68,111 | ₩69,846 | ₩65,441 | ₩65,548 | -3.76% | 83.2만 |
|---|
| 2026.08.27 | ₩72,075 | ₩72,489 | ₩70,406 | ₩72,088 | +0.02% | 35.7만 |
|---|
| 2026.08.26 | ₩70,513 | ₩72,742 | ₩70,313 | ₩71,848 | +1.89% | 35.1만 |
|---|
| 2026.08.25 | ₩71,581 | ₩72,128 | ₩70,140 | ₩70,713 | -1.21% | 23.4만 |
|---|
| 2026.08.24 | ₩70,967 | ₩72,582 | ₩69,486 | ₩70,820 | -0.21% | 50.4만 |
|---|
| 2026.08.21 | ₩72,315 | ₩73,370 | ₩69,966 | ₩71,087 | -1.70% | 52.1만 |
|---|
| 2026.08.20 | ₩73,677 | ₩75,852 | ₩70,780 | ₩71,674 | -2.72% | 48만 |
|---|
| 2026.08.19 | ₩76,453 | ₩76,453 | ₩73,063 | ₩74,357 | -2.74% | 43.4만 |
|---|
| 2026.08.18 | ₩76,079 | ₩77,534 | ₩74,477 | ₩75,492 | -0.77% | 38.8만 |
|---|
| 2026.08.17 | ₩77,227 | ₩80,884 | ₩76,092 | ₩76,880 | -0.45% | 57만 |
|---|
| 2026.08.14 | ₩77,414 | ₩78,708 | ₩74,758 | ₩76,453 | -1.24% | 56.4만 |
|---|
| 2026.08.13 | ₩77,547 | ₩78,295 | ₩75,318 | ₩77,000 | -0.71% | 62.2만 |
|---|
| 2026.08.12 | ₩78,415 | ₩79,750 | ₩77,307 | ₩77,547 | -1.11% | 68.2만 |
|---|
| 2026.08.11 | ₩77,334 | ₩79,136 | ₩76,319 | ₩77,561 | +0.29% | 73.2만 |
|---|
| 2026.08.10 | ₩80,217 | ₩81,418 | ₩76,293 | ₩76,760 | -4.31% | 101.4만 |
|---|
| 2026.08.07 | ₩77,667 | ₩80,630 | ₩76,947 | ₩80,070 | +3.09% | 65만 |
|---|
| 2026.08.06 | ₩79,549 | ₩82,085 | ₩76,239 | ₩76,867 | -3.37% | 86.2만 |
|---|
| 2026.08.05 | ₩77,534 | ₩79,856 | ₩76,907 | ₩79,549 | +2.60% | 73.4만 |
|---|
| 2026.08.04 | ₩72,822 | ₩78,188 | ₩71,835 | ₩77,480 | +6.40% | 131.3만 |
|---|
| 2026.08.03 | ₩73,249 | ₩77,934 | ₩70,460 | ₩71,715 | -2.10% | 112.6만 |
|---|
| 2026.07.31 | ₩67,710 | ₩73,730 | ₩65,949 | ₩72,475 | +7.04% | 149.2만 |
|---|
| 2026.07.30 | ₩59,769 | ₩67,043 | ₩58,060 | ₩65,375 | +9.38% | 204.4만 |
|---|
| 2026.07.29 | ₩58,888 | ₩60,530 | ₩56,272 | ₩56,686 | -3.74% | 110.6만 |
|---|
| 2026.07.28 | ₩56,979 | ₩58,808 | ₩56,045 | ₩58,808 | +3.21% | 64.9만 |
|---|
| 2026.07.27 | ₩57,380 | ₩58,381 | ₩55,725 | ₩58,167 | +1.37% | 51.4만 |
|---|
| 2026.07.24 | ₩57,179 | ₩57,246 | ₩55,498 | ₩56,592 | -1.03% | 31.7만 |
|---|
| 2026.07.23 | ₩56,285 | ₩58,114 | ₩55,951 | ₩56,926 | +1.14% | 34.1만 |
|---|
| 2026.07.22 | ₩59,288 | ₩60,062 | ₩56,058 | ₩56,165 | -5.27% | 49.8만 |
|---|
| 2026.07.21 | ₩56,058 | ₩59,822 | ₩55,938 | ₩59,128 | +5.48% | 86.2만 |
|---|
| 2026.07.20 | ₩56,445 | ₩57,300 | ₩54,617 | ₩55,751 | -1.23% | 98.7만 |
|---|
| 2026.07.17 | ₩52,842 | ₩56,712 | ₩52,428 | ₩55,831 | +5.66% | 69.5만 |
|---|
| 2026.07.16 | ₩54,577 | ₩55,831 | ₩51,640 | ₩53,669 | -1.66% | 147.7만 |
|---|
| 2026.07.15 | ₩57,913 | ₩59,368 | ₩55,351 | ₩55,458 | -4.24% | 79.3만 |
|---|
| 2026.07.14 | ₩57,486 | ₩60,076 | ₩56,726 | ₩57,393 | -0.16% | 46.9만 |
|---|
| 2026.07.13 | ₩55,511 | ₩57,727 | ₩54,190 | ₩56,525 | +1.83% | 70.3만 |
|---|
| 2026.07.10 | ₩56,979 | ₩56,979 | ₩55,257 | ₩55,778 | -2.11% | 20.3만 |
|---|
| 2026.07.09 | ₩58,140 | ₩59,021 | ₩56,365 | ₩56,779 | -2.34% | 25만 |
|---|
| 2026.07.08 | ₩55,871 | ₩58,461 | ₩55,618 | ₩57,540 | +2.99% | 68.6만 |
|---|
| 2026.07.07 | ₩61,424 | ₩62,131 | ₩56,339 | ₩56,712 | -7.67% | 108.1만 |
|---|
| 2026.07.06 | ₩59,929 | ₩62,371 | ₩59,302 | ₩62,278 | +3.92% | 86만 |
|---|
| 2026.07.02 | ₩62,064 | ₩63,813 | ₩59,529 | ₩59,996 | -3.33% | 113.4만 |
|---|
| 2026.07.01 | ₩61,517 | ₩62,678 | ₩60,102 | ₩62,131 | +1.00% | 258.8만 |
|---|
| 2026.06.30 | ₩61,597 | ₩63,439 | ₩58,167 | ₩61,584 | -0.02% | 171만 |
|---|
| 2026.06.29 | ₩59,355 | ₩63,706 | ₩58,621 | ₩61,397 | +3.44% | 210.7만 |
|---|
| 2026.06.26 | ₩58,875 | ₩59,635 | ₩57,126 | ₩59,181 | +0.52% | 302.8만 |
|---|
| 2026.06.25 | ₩58,514 | ₩60,623 | ₩56,192 | ₩59,048 | +0.91% | 131.7만 |
|---|
| 2026.06.24 | ₩60,116 | ₩60,837 | ₩57,500 | ₩57,513 | -4.33% | 111.4만 |
|---|
| 2026.06.23 | ₩58,821 | ₩62,198 | ₩56,979 | ₩60,530 | +2.90% | 86만 |
|---|
| 2026.06.22 | ₩58,701 | ₩62,198 | ₩57,086 | ₩61,477 | +4.73% | 139.4만 |
|---|
| 2026.06.18 | ₩53,936 | ₩59,769 | ₩53,936 | ₩58,207 | +7.92% | 518만 |
|---|
| 2026.06.17 | ₩55,391 | ₩56,272 | ₩53,389 | ₩53,989 | -2.53% | 58만 |
|---|
| 2026.06.16 | ₩54,683 | ₩55,831 | ₩53,389 | ₩54,937 | +0.46% | 45.1만 |
|---|
| 2026.06.15 | ₩55,805 | ₩56,672 | ₩54,577 | ₩54,683 | -2.01% | 41.7만 |
|---|
| 2026.06.12 | ₩55,898 | ₩57,286 | ₩54,510 | ₩54,710 | -2.13% | 75만 |
|---|
| 2026.06.11 | ₩53,789 | ₩55,898 | ₩52,561 | ₩55,231 | +2.68% | 84.4만 |
|---|
| 2026.06.10 | ₩54,417 | ₩56,472 | ₩53,202 | ₩53,442 | -1.79% | 58만 |
|---|
| 2026.06.09 | ₩54,176 | ₩56,232 | ₩52,615 | ₩54,417 | +0.44% | 78만 |
|---|
| 2026.06.08 | ₩52,975 | ₩54,296 | ₩51,841 | ₩54,203 | +2.32% | 87.7만 |
|---|
| 2026.06.05 | ₩55,578 | ₩55,658 | ₩51,267 | ₩52,601 | -5.36% | 126.2만 |
|---|
| 2026.06.04 | ₩55,164 | ₩58,087 | ₩53,883 | ₩56,032 | +1.57% | 84만 |
|---|
| 2026.06.03 | ₩56,405 | ₩57,660 | ₩54,510 | ₩55,164 | -2.20% | 100.9만 |
|---|
| 2026.06.02 | ₩57,887 | ₩57,887 | ₩55,898 | ₩57,179 | -1.22% | 64.2만 |
|---|
| 2026.06.01 | ₩60,930 | ₩61,851 | ₩56,912 | ₩57,526 | -5.59% | 70.5만 |
|---|
| 2026.05.29 | ₩61,824 | ₩64,974 | ₩59,916 | ₩59,969 | -3.00% | 97.6만 |
|---|
| 2026.05.28 | ₩52,588 | ₩62,545 | ₩49,705 | ₩62,505 | +18.86% | 294.1만 |
|---|
| 2026.05.27 | ₩53,109 | ₩54,270 | ₩51,120 | ₩53,055 | -0.10% | 144.3만 |
|---|
| 2026.05.26 | ₩47,116 | ₩53,576 | ₩47,036 | ₩52,761 | +11.98% | 201만 |
|---|
| 2026.05.22 | ₩46,382 | ₩46,849 | ₩45,968 | ₩46,448 | +0.14% | 32.1만 |
|---|
| 2026.05.21 | ₩45,914 | ₩46,715 | ₩45,087 | ₩46,168 | +0.55% | 28만 |
|---|
| 2026.05.20 | ₩45,794 | ₩46,902 | ₩45,661 | ₩46,155 | +0.79% | 29만 |
|---|
| 2026.05.19 | ₩44,953 | ₩45,981 | ₩44,246 | ₩45,567 | +1.37% | 35만 |
|---|
| 2026.05.18 | ₩46,515 | ₩46,622 | ₩44,726 | ₩45,447 | -2.30% | 100.3만 |
|---|
| 2026.05.15 | ₩48,223 | ₩48,223 | ₩46,048 | ₩46,168 | -4.26% | 83.2만 |
|---|
| 2026.05.14 | ₩47,396 | ₩48,424 | ₩46,729 | ₩48,183 | +1.66% | 68.5만 |
|---|
| 2026.05.13 | ₩49,011 | ₩49,385 | ₩46,729 | ₩47,249 | -3.59% | 72.2만 |
|---|
| 2026.05.12 | ₩51,467 | ₩51,800 | ₩47,383 | ₩48,397 | -5.96% | 93.2만 |
|---|
| 2026.05.11 | ₩47,249 | ₩51,587 | ₩46,248 | ₩51,467 | +8.93% | 224.2만 |
|---|
| 2026.05.08 | ₩46,755 | ₩47,796 | ₩46,034 | ₩46,849 | +0.20% | 75.1만 |
|---|
| 2026.05.07 | ₩46,715 | ₩47,383 | ₩46,542 | ₩46,755 | +0.09% | 41만 |
|---|
| 2026.05.06 | ₩46,715 | ₩47,876 | ₩46,502 | ₩46,715 | 0.00% | 55.5만 |
|---|
| 2026.05.05 | ₩46,702 | ₩47,770 | ₩46,689 | ₩47,329 | +1.34% | 53.6만 |
|---|
| 2026.05.04 | ₩46,889 | ₩47,890 | ₩46,715 | ₩47,062 | +0.37% | 58.6만 |
|---|
| 2026.05.01 | ₩46,715 | ₩47,543 | ₩46,462 | ₩46,889 | +0.37% | 69.9만 |
|---|
| 2026.04.30 | ₩46,795 | ₩47,783 | ₩45,968 | ₩46,715 | -0.17% | 72.6만 |
|---|
| 2026.04.29 | ₩46,715 | ₩47,289 | ₩46,261 | ₩46,915 | +0.43% | 97.9만 |
|---|
| 2026.04.28 | ₩46,715 | ₩47,489 | ₩46,061 | ₩46,769 | +0.11% | 59.2만 |
|---|
| 2026.04.27 | ₩46,715 | ₩47,783 | ₩45,981 | ₩47,022 | +0.66% | 131.5만 |
|---|
| 2026.04.24 | ₩49,878 | ₩49,878 | ₩46,715 | ₩46,715 | -6.34% | 150.8만 |
|---|
| 2026.04.23 | ₩48,397 | ₩50,185 | ₩47,876 | ₩49,718 | +2.73% | 148.6만 |
|---|
| 2026.04.22 | ₩51,146 | ₩51,373 | ₩47,503 | ₩48,397 | -5.38% | 478.6만 |
|---|
| 2026.04.21 | ₩50,252 | ₩52,655 | ₩50,119 | ₩50,386 | +0.27% | 209.2만 |
|---|
| 2026.04.20 | ₩50,719 | ₩51,360 | ₩49,652 | ₩50,252 | -0.92% | 220.2만 |
|---|
| 2026.04.17 | ₩50,279 | ₩52,374 | ₩49,905 | ₩50,719 | +0.88% | 382.3만 |
|---|
| 2026.04.16 | ₩50,719 | ₩52,121 | ₩47,049 | ₩51,720 | +1.97% | 1925.6만 |
|---|