ARCA Computer Technology (XCI)

XCI
🏛️ 미국 →
14,986.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 7,653.28 7,670.02 7,597.58 7,597.73 0.0M
2021-12-30 7,701.59 7,738.26 7,646.00 7,653.28 0.0M
2021-12-29 7,704.26 7,743.81 7,666.97 7,701.59 0.0M
2021-12-28 7,753.33 7,765.14 7,688.73 7,704.26 0.0M
2021-12-27 7,583.94 7,753.94 7,583.94 7,753.33 0.0M
2021-12-23 7,534.24 7,610.66 7,534.24 7,583.94 0.0M
2021-12-22 7,450.44 7,538.05 7,417.51 7,534.24 0.0M
2021-12-21 7,283.72 7,454.94 7,273.51 7,450.44 0.0M
2021-12-20 7,359.57 7,359.57 7,222.07 7,283.72 0.0M
2021-12-17 7,416.51 7,430.47 7,295.37 7,359.57 0.0M
2021-12-16 7,662.73 7,684.28 7,377.16 7,416.51 0.0M
2021-12-15 7,451.47 7,666.45 7,391.14 7,662.73 0.0M
2021-12-14 7,561.41 7,561.41 7,361.51 7,451.47 0.0M
2021-12-13 7,687.29 7,726.97 7,558.45 7,561.41 0.0M
2021-12-10 7,518.66 7,691.06 7,518.66 7,687.29 0.0M
2021-12-09 7,590.80 7,633.11 7,513.45 7,518.66 0.0M
2021-12-08 7,545.85 7,595.12 7,513.92 7,590.80 0.0M
2021-12-07 7,301.79 7,550.33 7,301.79 7,545.85 0.0M
2021-12-06 7,215.33 7,321.09 7,179.58 7,301.79 0.0M
2021-12-03 7,342.13 7,396.32 7,127.40 7,215.33 0.0M
2021-12-02 7,321.86 7,376.84 7,219.78 7,342.13 0.0M
2021-12-01 7,396.82 7,560.34 7,315.43 7,321.86 0.0M
2021-11-30 7,458.92 7,504.79 7,344.58 7,396.82 0.0M
2021-11-29 7,272.52 7,479.95 7,272.52 7,458.92 0.0M
2021-11-26 7,466.42 7,466.42 7,258.47 7,272.52 0.0M
2021-11-24 7,417.65 7,468.36 7,343.90 7,466.42 0.0M
2021-11-23 7,443.58 7,443.58 7,329.17 7,417.65 0.0M
2021-11-22 7,506.68 7,661.28 7,440.71 7,443.58 0.0M
2021-11-19 7,430.70 7,530.88 7,430.70 7,506.68 0.0M
2021-11-18 7,321.69 7,445.01 7,321.69 7,430.70 0.0M
2021-11-17 7,322.76 7,383.84 7,304.27 7,321.69 0.0M
2021-11-16 7,283.31 7,338.71 7,261.48 7,322.76 0.0M
2021-11-15 7,286.17 7,331.58 7,244.06 7,283.31 0.0M
2021-11-12 7,184.67 7,295.89 7,184.67 7,286.17 0.0M
2021-11-11 7,149.29 7,209.51 7,149.29 7,184.67 0.0M
2021-11-10 7,292.94 7,292.94 7,129.26 7,149.29 0.0M
2021-11-09 7,303.60 7,347.91 7,261.51 7,292.94 0.0M
2021-11-08 7,275.66 7,320.92 7,275.66 7,303.60 0.0M
2021-11-05 7,256.22 7,331.71 7,239.68 7,275.66 0.0M
2021-11-04 7,155.63 7,281.92 7,155.63 7,256.22 0.0M
2021-11-03 7,101.60 7,166.42 7,082.23 7,155.63 0.0M
2021-11-02 7,035.33 7,130.72 7,035.33 7,103.86 0.0M
2021-11-01 7,057.30 7,057.30 7,000.36 7,035.33 0.0M
2021-10-29 7,014.67 7,059.10 6,950.77 7,057.30 0.0M
2021-10-28 6,938.63 7,024.63 6,938.63 7,014.67 0.0M
2021-10-27 6,875.83 7,001.48 6,875.83 6,938.63 0.0M
2021-10-26 6,855.53 6,935.62 6,855.53 6,875.83 0.0M
2021-10-25 6,839.11 6,870.38 6,808.26 6,855.53 0.0M
2021-10-22 6,922.48 6,922.48 6,812.61 6,839.11 0.0M
2021-10-21 6,885.06 6,926.31 6,865.66 6,922.48 0.0M
2021-10-20 6,892.02 6,919.77 6,856.75 6,885.06 0.0M
2021-10-19 6,828.40 6,899.51 6,828.40 6,892.02 0.0M
2021-10-18 6,747.95 6,830.82 6,711.06 6,828.40 0.0M
2021-10-15 6,720.98 6,750.04 6,703.51 6,747.95 0.0M
2021-10-14 6,578.79 6,724.92 6,578.79 6,720.98 0.0M
2021-10-13 6,542.82 6,589.77 6,525.99 6,578.79 0.0M
2021-10-12 6,594.95 6,613.91 6,532.80 6,542.82 0.0M
2021-10-11 6,621.37 6,678.62 6,582.05 6,594.95 0.0M
2021-10-08 6,626.01 6,658.77 6,608.27 6,621.37 0.0M
2021-10-07 6,573.79 6,678.07 6,573.79 6,626.01 0.0M
2021-10-06 6,527.68 6,579.44 6,434.59 6,573.79 0.0M
2021-10-05 6,415.22 6,567.03 6,415.22 6,527.68 0.0M
2021-10-04 6,578.39 6,578.39 6,370.29 6,415.22 0.0M
2021-10-01 6,484.97 6,592.07 6,448.01 6,578.39 0.0M
2021-09-30 6,528.91 6,591.82 6,483.87 6,484.97 0.0M
2021-09-29 6,538.44 6,603.53 6,516.80 6,528.91 0.0M
2021-09-28 6,749.73 6,749.73 6,534.85 6,538.44 0.0M
2021-09-27 6,810.38 6,810.38 6,695.09 6,749.73 0.0M
2021-09-24 6,799.03 6,822.51 6,749.92 6,810.38 0.0M
2021-09-23 6,738.91 6,814.05 6,738.91 6,799.03 0.0M
2021-09-22 6,680.41 6,768.70 6,667.45 6,738.91 0.0M
2021-09-21 6,664.03 6,726.79 6,653.77 6,680.41 0.0M
2021-09-20 6,803.30 6,803.30 6,574.27 6,664.03 0.0M
2021-09-17 6,917.56 6,917.56 6,791.55 6,803.30 0.0M
2021-09-16 6,925.85 6,925.85 6,847.53 6,917.56 0.0M
2021-09-15 6,863.53 6,934.27 6,835.47 6,925.85 0.0M
2021-09-14 6,872.04 6,916.28 6,845.48 6,863.53 0.0M
2021-09-13 6,858.03 6,934.13 6,830.67 6,872.04 0.0M
2021-09-10 6,937.14 6,999.53 6,852.96 6,858.03 0.0M
2021-09-09 6,966.76 6,995.02 6,935.19 6,937.14 0.0M
2021-09-08 7,010.05 7,010.05 6,917.34 6,966.76 0.0M
2021-09-07 6,986.84 7,020.21 6,966.99 7,010.05 0.0M
2021-09-03 6,962.62 7,001.44 6,949.04 6,986.84 0.0M
2021-09-02 6,969.66 7,003.15 6,935.03 6,962.62 0.0M
2021-09-01 6,959.30 7,025.96 6,959.30 6,969.66 0.0M
2021-08-31 6,996.01 6,996.01 6,950.87 6,959.30 0.0M
2021-08-30 6,895.49 7,005.17 6,895.49 6,996.01 0.0M
2021-08-27 6,824.27 6,902.02 6,816.73 6,895.49 0.0M
2021-08-26 6,871.49 6,877.56 6,823.19 6,824.27 0.0M
2021-08-25 6,869.25 6,901.14 6,858.20 6,871.49 0.0M
2021-08-24 6,874.38 6,896.30 6,861.84 6,869.25 0.0M
2021-08-23 6,789.58 6,889.93 6,789.58 6,874.38 0.0M
2021-08-20 6,687.98 6,794.28 6,687.98 6,789.58 0.0M
2021-08-19 6,623.71 6,716.15 6,578.60 6,687.98 0.0M
2021-08-18 6,726.07 6,737.83 6,616.27 6,623.71 0.0M
2021-08-17 6,792.56 6,792.56 6,686.47 6,726.07 0.0M
2021-08-16 6,754.66 6,793.33 6,668.15 6,792.56 0.0M
2021-08-13 6,721.54 6,756.93 6,714.55 6,754.66 0.0M
2021-08-12 6,664.64 6,724.98 6,640.84 6,721.54 0.0M
2021-08-11 6,662.19 6,699.31 6,637.87 6,664.64 0.0M
2021-08-10 6,696.98 6,724.39 6,641.39 6,662.19 0.0M
2021-08-09 6,712.07 6,730.86 6,688.23 6,696.98 0.0M
2021-08-06 6,729.32 6,729.32 6,691.94 6,712.07 0.0M
2021-08-05 6,697.23 6,730.54 6,687.38 6,729.32 0.0M
2021-08-04 6,678.11 6,713.02 6,658.22 6,697.23 0.0M
2021-08-03 6,621.73 6,686.33 6,595.89 6,678.11 0.0M
2021-08-02 6,621.36 6,662.55 6,607.85 6,621.73 0.0M
2021-07-30 6,634.32 6,634.32 6,592.99 6,621.36 0.0M
2021-07-29 6,631.02 6,665.03 6,616.03 6,634.32 0.0M
2021-07-28 6,632.18 6,678.98 6,569.55 6,631.02 0.0M
2021-07-27 6,712.82 6,712.82 6,558.21 6,632.18 0.0M
2021-07-26 6,698.56 6,721.15 6,661.61 6,712.82 0.0M
2021-07-23 6,606.06 6,705.06 6,606.06 6,698.56 0.0M
2021-07-22 6,550.23 6,616.34 6,550.23 6,606.06 0.0M
2021-07-21 6,492.73 6,550.30 6,481.84 6,550.23 0.0M
2021-07-20 6,400.39 6,527.91 6,394.59 6,492.73 0.0M
2021-07-19 6,486.60 6,486.60 6,368.00 6,400.40 0.0M
2021-07-16 6,546.55 6,591.21 6,478.90 6,486.65 0.0M
2021-07-15 6,608.24 6,609.82 6,511.11 6,546.55 0.0M
2021-07-14 6,563.82 6,641.03 6,563.82 6,608.24 0.0M
2021-07-13 6,537.95 6,612.07 6,521.82 6,563.82 0.0M
2021-07-12 6,529.71 6,559.08 6,515.55 6,537.95 0.0M
2021-07-09 6,471.07 6,534.54 6,457.09 6,529.71 0.0M
2021-07-08 6,532.10 6,532.10 6,409.92 6,471.07 0.0M
2021-07-07 6,495.57 6,550.16 6,495.09 6,532.10 0.0M
2021-07-06 6,467.03 6,525.07 6,431.67 6,495.57 0.0M
2021-07-02 6,373.93 6,470.11 6,373.93 6,467.03 0.0M
2021-07-01 6,353.43 6,375.85 6,326.68 6,373.93 0.0M
2021-06-30 6,357.92 6,365.25 6,332.62 6,353.43 0.0M
2021-06-29 6,329.26 6,358.90 6,312.17 6,357.92 0.0M
2021-06-28 6,228.32 6,333.36 6,228.32 6,329.26 0.0M
2021-06-25 6,247.53 6,254.62 6,224.27 6,228.32 0.0M
2021-06-24 6,216.93 6,267.03 6,216.93 6,247.53 0.0M
2021-06-23 6,221.33 6,244.47 6,206.81 6,216.93 0.0M
2021-06-22 6,153.47 6,225.22 6,152.23 6,221.33 0.0M
2021-06-21 6,091.89 6,156.40 6,057.53 6,153.47 0.0M
2021-06-18 6,157.08 6,157.08 6,087.55 6,091.89 0.0M
2021-06-17 6,084.99 6,177.62 6,069.64 6,157.08 0.0M
2021-06-16 6,118.53 6,141.39 6,022.59 6,084.99 0.0M
2021-06-15 6,153.69 6,156.24 6,110.84 6,118.53 0.0M
2021-06-14 6,081.04 6,153.81 6,062.99 6,153.69 0.0M
2021-06-11 6,054.13 6,081.34 6,052.41 6,081.04 0.0M
2021-06-10 6,020.59 6,073.16 6,006.66 6,054.13 0.0M
2021-06-09 6,016.80 6,052.94 6,016.54 6,020.59 0.0M
2021-06-08 6,019.98 6,071.46 6,001.35 6,016.80 0.0M
2021-06-07 5,990.36 6,023.70 5,974.61 6,019.98 0.0M
2021-06-04 5,874.14 5,999.65 5,874.14 5,990.36 0.0M
2021-06-03 5,922.46 5,922.46 5,835.14 5,874.14 0.0M
2021-06-02 5,894.34 5,944.41 5,889.68 5,922.46 0.0M
2021-06-01 5,907.76 5,941.70 5,875.74 5,894.34 0.0M
2021-05-28 5,904.82 5,945.55 5,904.82 5,907.76 0.0M
2021-05-27 5,933.04 5,955.19 5,904.79 5,904.82 0.0M
2021-05-26 5,924.70 5,948.82 5,916.85 5,933.04 0.0M
2021-05-25 5,915.94 5,960.59 5,908.82 5,924.70 0.0M
2021-05-24 5,798.27 5,940.18 5,798.27 5,915.94 0.0M
2021-05-21 5,833.44 5,869.96 5,792.49 5,798.27 0.0M
2021-05-20 5,728.00 5,850.67 5,728.00 5,833.44 0.0M
2021-05-19 5,713.16 5,732.65 5,620.94 5,728.00 0.0M
2021-05-18 5,770.72 5,795.37 5,713.14 5,713.16 0.0M
2021-05-17 5,803.54 5,803.54 5,719.58 5,770.72 0.0M
2021-05-14 5,670.91 5,822.09 5,670.91 5,803.54 0.0M
2021-05-13 5,594.51 5,721.29 5,594.51 5,670.91 0.0M
2021-05-12 5,752.00 5,752.00 5,577.45 5,594.51 0.0M
2021-05-11 5,782.61 5,782.61 5,655.32 5,752.00 0.0M
2021-05-10 5,935.00 5,935.00 5,782.16 5,782.61 0.0M
2021-05-07 5,892.28 5,968.52 5,892.28 5,935.00 0.0M
2021-05-06 5,827.50 5,892.28 5,787.26 5,892.28 0.0M
2021-05-05 5,830.81 5,892.26 5,817.72 5,827.50 0.0M
2021-05-04 5,946.42 5,946.42 5,763.92 5,830.81 0.0M
2021-05-03 5,948.16 6,001.77 5,932.51 5,946.42 0.0M
2021-04-30 6,023.50 6,023.50 5,937.59 5,948.16 0.0M
2021-04-29 5,970.25 6,077.56 5,958.75 6,023.50 0.0M
2021-04-28 6,019.18 6,020.02 5,957.74 5,970.25 0.0M
2021-04-27 6,029.57 6,046.81 5,999.66 6,019.18 0.0M
2021-04-26 6,006.15 6,038.34 5,997.90 6,029.57 0.0M
2021-04-23 5,916.11 6,025.09 5,916.11 6,006.15 0.0M
2021-04-22 6,004.69 6,008.90 5,893.39 5,916.11 0.0M
2021-04-21 5,969.54 6,005.80 5,930.16 6,004.69 0.0M
2021-04-20 6,010.83 6,027.30 5,932.70 5,969.54 0.0M
2021-04-19 6,043.34 6,060.30 5,979.28 6,010.83 0.0M
2021-04-16 6,052.64 6,061.07 6,020.05 6,051.26 0.0M
2021-04-15 5,945.92 6,063.35 5,945.92 6,052.64 0.0M
2021-04-14 6,026.08 6,026.08 5,938.31 5,945.92 0.0M
2021-04-13 5,963.43 6,033.19 5,963.43 6,026.08 0.0M
2021-04-12 5,997.08 5,997.08 5,937.23 5,963.43 0.0M
2021-04-09 5,938.25 5,997.08 5,911.30 5,997.08 0.0M
2021-04-08 5,866.71 5,938.32 5,866.71 5,938.25 0.0M
2021-04-07 5,811.80 5,872.89 5,792.15 5,866.71 0.0M
2021-04-06 5,833.23 5,847.21 5,798.73 5,811.80 0.0M
2021-04-05 5,688.27 5,844.71 5,688.27 5,833.23 0.0M
2021-04-01 5,579.67 5,688.72 5,579.67 5,688.27 0.0M
2021-03-31 5,490.48 5,620.59 5,490.48 5,579.67 0.0M
2021-03-30 5,548.34 5,548.34 5,465.49 5,490.48 0.0M
2021-03-29 5,541.39 5,571.04 5,496.93 5,548.34 0.0M
2021-03-26 5,441.04 5,545.65 5,438.36 5,541.39 0.0M
2021-03-25 5,450.24 5,491.27 5,388.42 5,441.04 0.0M
2021-03-24 5,530.56 5,560.71 5,450.11 5,450.24 0.0M
2021-03-23 5,556.47 5,610.71 5,518.54 5,530.56 0.0M
2021-03-22 5,448.34 5,590.57 5,448.34 5,556.47 0.0M
2021-03-19 5,427.35 5,482.05 5,402.44 5,448.34 0.0M
2021-03-18 5,585.71 5,585.71 5,423.48 5,427.35 0.0M
2021-03-17 5,580.57 5,620.48 5,487.80 5,585.71 0.0M
2021-03-16 5,518.74 5,637.06 5,518.74 5,580.57 0.0M
2021-03-15 5,447.95 5,518.46 5,436.53 5,517.73 0.0M
2021-03-12 5,501.04 5,501.04 5,388.82 5,447.95 0.0M
2021-03-11 5,388.40 5,529.62 5,388.40 5,501.04 0.0M
2021-03-10 5,420.43 5,476.08 5,382.82 5,388.40 0.0M
2021-03-09 5,237.07 5,456.37 5,237.07 5,420.43 0.0M
2021-03-08 5,400.75 5,400.75 5,236.96 5,237.07 0.0M
2021-03-05 5,286.29 5,417.65 5,239.88 5,400.75 0.0M
2021-03-04 5,359.65 5,426.30 5,228.25 5,286.29 0.0M
2021-03-03 5,488.74 5,492.97 5,353.28 5,359.65 0.0M
2021-03-02 5,581.92 5,586.34 5,487.40 5,488.74 0.0M
2021-03-01 5,410.91 5,587.94 5,410.91 5,581.92 0.0M
2021-02-26 5,366.24 5,511.46 5,366.24 5,410.91 0.0M
2021-02-25 5,549.55 5,554.56 5,346.93 5,366.24 0.0M
2021-02-24 5,505.60 5,554.04 5,402.72 5,549.55 0.0M
2021-02-23 5,505.57 5,537.22 5,319.19 5,505.60 0.0M
2021-02-22 5,633.86 5,633.86 5,505.39 5,505.57 0.0M
2021-02-19 5,655.30 5,677.72 5,609.33 5,633.86 0.0M
2021-02-18 5,684.65 5,684.65 5,586.39 5,655.30 0.0M
2021-02-17 5,734.32 5,734.32 5,629.70 5,684.65 0.0M
2021-02-16 5,753.69 5,781.25 5,717.04 5,734.32 0.0M
2021-02-12 5,736.19 5,757.96 5,701.50 5,753.69 0.0M
2021-02-11 5,700.51 5,744.45 5,683.32 5,736.19 0.0M
2021-02-10 5,700.08 5,740.01 5,646.54 5,700.51 0.0M
2021-02-09 5,705.32 5,742.66 5,690.38 5,700.08 0.0M
2021-02-08 5,664.64 5,705.77 5,658.71 5,705.32 0.0M
2021-02-05 5,664.00 5,681.45 5,638.66 5,664.64 0.0M
2021-02-04 5,602.02 5,665.98 5,595.47 5,664.00 0.0M
2021-02-03 5,580.34 5,645.21 5,580.34 5,602.02 0.0M
2021-02-02 5,526.76 5,601.79 5,526.76 5,580.34 0.0M
2021-02-01 5,398.50 5,562.03 5,398.50 5,526.76 0.0M
2021-01-29 5,538.62 5,538.62 5,362.15 5,398.50 0.0M
2021-01-28 5,554.39 5,649.22 5,535.74 5,538.62 0.0M
2021-01-27 5,644.49 5,654.62 5,501.17 5,554.39 0.0M
2021-01-26 5,614.07 5,658.88 5,595.73 5,644.49 0.0M
2021-01-25 5,541.58 5,654.49 5,464.05 5,614.07 0.0M
2021-01-22 5,541.12 5,562.57 5,503.69 5,541.58 0.0M
2021-01-21 5,441.15 5,560.45 5,441.15 5,541.12 0.0M
2021-01-20 5,298.73 5,462.00 5,298.73 5,441.15 0.0M
2021-01-19 5,219.53 5,308.28 5,219.53 5,298.73 0.0M
2021-01-15 5,256.07 5,284.80 5,213.81 5,219.53 0.0M
2021-01-14 5,309.64 5,326.42 5,251.07 5,256.07 0.0M
2021-01-13 5,271.40 5,325.41 5,271.40 5,309.64 0.0M
2021-01-12 5,298.13 5,311.04 5,222.24 5,271.40 0.0M
2021-01-11 5,371.93 5,371.93 5,284.64 5,298.13 0.0M
2021-01-08 5,345.58 5,383.52 5,306.59 5,371.93 0.0M
2021-01-07 5,194.13 5,359.88 5,194.13 5,345.58 0.0M
2021-01-06 5,313.02 5,313.02 5,182.40 5,194.13 0.0M
2021-01-05 5,269.83 5,319.08 5,256.88 5,313.02 0.0M
2021-01-04 5,369.79 5,389.69 5,202.44 5,269.83 0.0M