액트로 [290740] KOSDAQ
벤처기업부
11,900 원
전일대비:
0
(0.00%)
시가
11,900
고가
12,680
저가
11,860
거래량
51,888
거래대금
635 백만
시가총액
1,198 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 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 11,900 | 0 | 0.00% | 11,900 | 12,680 | 11,860 | 51,888 |
| 2026-09-03 | 11,900 | -430 | -3.49% | 12,520 | 12,890 | 11,880 | 86,652 |
| 2026-09-02 | 12,330 | 530 | 4.49% | 11,810 | 12,700 | 11,440 | 82,635 |
| 2026-09-01 | 11,800 | -20 | -0.17% | 12,400 | 12,400 | 11,400 | 76,100 |
| 2026-08-31 | 11,820 | 1,670 | 16.45% | 10,240 | 11,920 | 9,840 | 163,954 |
| 2026-08-28 | 10,150 | 80 | 0.79% | 10,150 | 10,450 | 9,820 | 87,436 |
| 2026-08-27 | 10,070 | 1,070 | 11.89% | 9,160 | 10,450 | 9,030 | 228,814 |
| 2026-08-26 | 9,000 | 1,190 | 15.24% | 8,120 | 9,410 | 7,900 | 142,549 |
| 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 |