액트로 [290740] KOSDAQ
벤처기업부
7,810 원
전일대비:
▲
320
(4.27%)
시가
7,490
고가
8,090
저가
7,130
거래량
24,730
거래대금
189 백만
시가총액
786 억
52주 최고
32,700
52주 최저
4,550
📈 주가 차트 (최근 20일)
액트로
290740
120봉
💬 액트로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 7,810 | 320 | 4.27% | 7,490 | 8,090 | 7,130 | 24,730 |
| 2026-08-24 | 7,490 | 10 | 0.13% | 7,600 | 7,600 | 7,280 | 10,290 |
| 2026-08-21 | 7,480 | -370 | -4.71% | 7,850 | 8,020 | 7,300 | 24,082 |
| 2026-08-20 | 7,850 | 350 | 4.67% | 7,500 | 8,030 | 7,500 | 22,013 |
| 2026-08-19 | 7,500 | -110 | -1.45% | 7,610 | 8,030 | 7,410 | 19,621 |
| 2026-08-18 | 7,610 | -270 | -3.43% | 7,880 | 8,040 | 7,390 | 47,075 |
| 2026-08-14 | 7,880 | -450 | -5.40% | 8,330 | 8,740 | 7,050 | 198,230 |
| 2026-08-13 | 8,330 | -160 | -1.88% | 8,600 | 8,800 | 8,320 | 20,457 |
| 2026-08-12 | 8,490 | 270 | 3.28% | 8,130 | 8,550 | 7,900 | 27,948 |
| 2026-08-11 | 8,220 | -120 | -1.44% | 8,590 | 8,590 | 8,070 | 19,485 |
| 2026-08-10 | 8,340 | 600 | 7.75% | 7,970 | 8,340 | 7,820 | 28,002 |
| 2026-08-07 | 7,740 | -160 | -2.03% | 8,120 | 8,120 | 7,530 | 31,127 |
| 2026-08-06 | 7,900 | -100 | -1.25% | 8,000 | 8,100 | 7,700 | 28,717 |
| 2026-08-05 | 8,000 | 390 | 5.12% | 7,850 | 8,140 | 7,510 | 49,192 |
| 2026-08-04 | 7,610 | 90 | 1.20% | 7,440 | 8,140 | 7,330 | 53,725 |
| 2026-08-03 | 7,520 | 640 | 9.30% | 6,620 | 8,400 | 6,620 | 175,460 |
| 2026-07-31 | 6,880 | 680 | 10.97% | 6,200 | 7,150 | 6,200 | 72,417 |
| 2026-07-30 | 6,200 | -30 | -0.48% | 4,550 | 6,510 | 4,550 | 43,764 |
| 2026-07-29 | 6,230 | -710 | -10.23% | 6,980 | 7,020 | 6,150 | 96,393 |
| 2026-07-28 | 6,940 | -650 | -8.56% | 7,600 | 7,600 | 6,800 | 43,064 |