액토즈소프트 (052790)

052790
🏛️ 대한민국 →
6,460.00
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
2021-12-30 16,150.00 17,050.00 16,100.00 16,700.00 1.0M
2021-12-29 16,550.00 17,250.00 15,850.00 16,500.00 4.3M
2021-12-28 15,950.00 16,500.00 15,500.00 15,600.00 1.1M
2021-12-27 17,500.00 17,950.00 15,800.00 16,150.00 3.5M
2021-12-26 17,700.00 17,700.00 17,700.00 17,700.00 0.0M
2021-12-24 13,700.00 17,700.00 13,600.00 17,700.00 5.9M
2021-12-23 14,200.00 14,500.00 13,650.00 13,650.00 0.2M
2021-12-22 14,250.00 14,550.00 14,050.00 14,150.00 0.2M
2021-12-21 13,850.00 14,550.00 13,600.00 14,250.00 0.3M
2021-12-20 13,400.00 14,350.00 13,400.00 13,800.00 0.4M
2021-12-19 13,450.00 13,450.00 13,450.00 13,450.00 0.0M
2021-12-17 12,650.00 13,700.00 12,550.00 13,450.00 0.2M
2021-12-16 13,150.00 13,450.00 12,550.00 12,750.00 0.2M
2021-12-15 13,200.00 13,550.00 12,700.00 12,850.00 0.2M
2021-12-14 13,400.00 13,650.00 12,750.00 13,200.00 0.2M
2021-12-13 14,400.00 14,400.00 13,500.00 13,500.00 0.3M
2021-12-12 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2021-12-10 14,050.00 14,700.00 13,800.00 14,550.00 0.3M
2021-12-09 13,600.00 14,200.00 13,600.00 14,100.00 0.2M
2021-12-08 13,950.00 14,000.00 13,500.00 13,600.00 0.2M
2021-12-07 14,550.00 14,900.00 13,500.00 13,750.00 0.3M
2021-12-06 14,200.00 14,750.00 14,000.00 14,450.00 0.3M
2021-12-05 14,450.00 14,450.00 14,450.00 14,450.00 0.0M
2021-12-03 13,400.00 15,050.00 13,300.00 14,450.00 0.8M
2021-12-02 13,400.00 14,550.00 13,100.00 13,400.00 0.5M
2021-12-01 13,850.00 13,950.00 12,500.00 13,750.00 0.5M
2021-11-30 13,700.00 15,250.00 13,350.00 13,500.00 1.8M
2021-11-29 12,150.00 13,500.00 12,000.00 13,000.00 0.3M
2021-11-26 13,100.00 13,650.00 12,500.00 12,850.00 0.4M
2021-11-25 13,300.00 13,750.00 13,000.00 13,200.00 0.2M
2021-11-24 13,200.00 13,550.00 12,700.00 13,400.00 0.3M
2021-11-23 14,100.00 14,400.00 12,900.00 12,950.00 0.4M
2021-11-22 15,200.00 15,250.00 13,750.00 13,950.00 0.5M
2021-11-21 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2021-11-19 16,250.00 16,450.00 15,300.00 15,500.00 0.5M
2021-11-18 15,750.00 16,700.00 14,750.00 16,400.00 1.4M
2021-11-17 14,900.00 16,950.00 14,800.00 15,700.00 2.3M
2021-11-16 14,400.00 15,250.00 14,300.00 14,800.00 0.5M
2021-11-15 14,600.00 14,750.00 14,150.00 14,500.00 0.3M
2021-11-14 14,450.00 14,450.00 14,450.00 14,450.00 0.0M
2021-11-12 15,600.00 15,850.00 14,050.00 14,450.00 1.0M
2021-11-11 13,900.00 15,950.00 13,900.00 15,850.00 1.9M
2021-11-10 14,850.00 15,000.00 13,900.00 14,150.00 1.1M
2021-11-09 14,900.00 15,500.00 14,650.00 15,000.00 1.4M
2021-11-08 12,000.00 15,550.00 11,900.00 15,100.00 4.6M
2021-11-05 11,700.00 12,450.00 11,650.00 12,050.00 0.3M
2021-11-04 12,400.00 12,700.00 11,600.00 11,700.00 0.2M
2021-11-03 12,350.00 12,600.00 11,950.00 12,350.00 0.3M
2021-11-02 12,000.00 12,600.00 11,800.00 12,400.00 0.4M
2021-11-01 11,200.00 12,150.00 11,200.00 12,150.00 0.7M
2021-10-31 11,150.00 11,150.00 11,150.00 11,150.00 0.0M
2021-10-29 11,350.00 11,700.00 11,050.00 11,150.00 0.3M
2021-10-28 11,500.00 11,900.00 11,150.00 11,150.00 1.1M
2021-10-27 13,050.00 14,300.00 12,750.00 13,150.00 1.4M
2021-10-26 12,800.00 13,500.00 12,700.00 13,300.00 0.8M
2021-10-25 13,300.00 13,400.00 12,800.00 12,800.00 0.6M
2021-10-24 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2021-10-22 13,300.00 13,900.00 12,800.00 13,500.00 2.8M
2021-10-21 10,600.00 13,550.00 10,450.00 13,550.00 5.9M
2021-10-20 10,750.00 10,950.00 10,450.00 10,450.00 0.1M
2021-10-19 10,350.00 10,750.00 10,200.00 10,600.00 0.1M
2021-10-18 10,200.00 10,750.00 10,000.00 10,550.00 0.1M
2021-10-17 10,100.00 10,100.00 10,100.00 10,100.00 0.0M
2021-10-15 10,000.00 10,250.00 9,890.00 10,100.00 0.1M
2021-10-14 9,460.00 10,200.00 9,460.00 10,000.00 0.1M
2021-10-13 9,310.00 9,530.00 9,310.00 9,460.00 0.0M
2021-10-12 9,460.00 9,510.00 9,280.00 9,340.00 0.0M
2021-10-08 9,600.00 9,740.00 9,340.00 9,460.00 0.0M
2021-10-07 9,120.00 9,650.00 9,080.00 9,600.00 0.1M
2021-10-06 9,370.00 9,660.00 9,020.00 9,020.00 0.1M
2021-10-05 9,790.00 9,800.00 9,220.00 9,370.00 0.1M
2021-10-01 9,720.00 9,880.00 9,720.00 9,800.00 0.1M
2021-09-30 9,890.00 9,960.00 9,780.00 9,800.00 0.1M
2021-09-29 9,800.00 9,960.00 9,700.00 9,830.00 0.1M
2021-09-28 10,150.00 10,250.00 10,000.00 10,100.00 0.1M
2021-09-27 10,200.00 10,200.00 10,000.00 10,150.00 0.1M
2021-09-26 10,150.00 10,150.00 10,150.00 10,150.00 0.0M
2021-09-24 10,850.00 11,000.00 10,100.00 10,150.00 0.2M
2021-09-23 11,450.00 11,550.00 10,650.00 10,800.00 0.2M
2021-09-22 11,600.00 11,600.00 11,600.00 11,600.00 0.0M
2021-09-17 11,850.00 12,000.00 11,450.00 11,600.00 0.1M
2021-09-16 11,850.00 12,200.00 11,600.00 11,850.00 0.1M
2021-09-15 11,600.00 12,000.00 11,550.00 11,800.00 0.1M
2021-09-14 11,450.00 11,850.00 11,450.00 11,600.00 0.0M
2021-09-13 11,700.00 11,800.00 11,400.00 11,600.00 0.1M
2021-09-10 11,650.00 11,900.00 11,550.00 11,750.00 0.1M
2021-09-09 11,650.00 11,850.00 11,500.00 11,650.00 0.1M
2021-09-08 12,250.00 12,250.00 11,750.00 11,750.00 0.1M
2021-09-07 12,400.00 12,400.00 12,000.00 12,100.00 0.1M
2021-09-06 12,050.00 12,400.00 11,850.00 12,400.00 0.2M
2021-09-05 12,150.00 12,150.00 12,150.00 12,150.00 0.0M
2021-09-03 11,950.00 12,200.00 11,850.00 12,150.00 0.2M
2021-09-02 12,300.00 12,350.00 12,000.00 12,000.00 0.3M
2021-09-01 12,850.00 12,900.00 12,100.00 12,350.00 0.6M
2021-08-31 12,850.00 13,250.00 12,600.00 13,150.00 0.7M
2021-08-30 11,350.00 14,200.00 11,300.00 12,950.00 2.8M
2021-08-27 11,550.00 11,650.00 11,250.00 11,350.00 0.1M
2021-08-26 11,650.00 11,700.00 11,300.00 11,550.00 0.1M
2021-08-25 11,800.00 11,850.00 11,450.00 11,600.00 0.1M
2021-08-24 11,950.00 12,350.00 11,650.00 11,800.00 0.1M
2021-08-23 11,750.00 12,050.00 11,550.00 11,800.00 0.1M
2021-08-20 11,600.00 11,900.00 11,000.00 11,600.00 0.2M
2021-08-19 11,800.00 12,150.00 11,050.00 11,600.00 0.2M
2021-08-18 11,000.00 12,350.00 11,000.00 11,900.00 0.4M
2021-08-17 11,100.00 11,300.00 10,800.00 11,000.00 0.1M
2021-08-16 11,150.00 11,150.00 11,150.00 11,150.00 0.0M
2021-08-13 11,600.00 11,700.00 11,000.00 11,150.00 0.1M
2021-08-12 11,850.00 11,950.00 11,500.00 11,700.00 0.0M
2021-08-11 11,550.00 12,100.00 11,350.00 11,850.00 0.1M
2021-08-10 11,900.00 11,950.00 11,500.00 11,600.00 0.1M
2021-08-09 11,900.00 12,000.00 11,650.00 11,950.00 0.0M
2021-08-06 12,050.00 12,150.00 11,850.00 11,900.00 0.1M
2021-08-05 11,550.00 12,000.00 11,500.00 12,000.00 0.1M
2021-08-04 11,500.00 11,550.00 11,250.00 11,550.00 0.1M
2021-08-03 11,600.00 11,900.00 11,350.00 11,450.00 0.1M
2021-08-02 11,700.00 11,850.00 11,500.00 11,650.00 0.1M
2021-07-30 12,100.00 12,200.00 11,500.00 11,750.00 0.2M
2021-07-29 12,150.00 12,300.00 11,950.00 12,100.00 0.0M
2021-07-28 12,400.00 12,450.00 12,050.00 12,100.00 0.1M
2021-07-27 12,350.00 12,500.00 12,200.00 12,500.00 0.1M
2021-07-26 12,350.00 12,600.00 12,200.00 12,350.00 0.2M
2021-07-23 12,550.00 12,700.00 12,150.00 12,250.00 0.2M
2021-07-22 13,100.00 13,250.00 12,300.00 12,500.00 0.3M
2021-07-21 13,800.00 14,300.00 12,950.00 12,950.00 0.4M
2021-07-20 13,850.00 14,100.00 13,500.00 13,800.00 0.2M
2021-07-19 13,800.00 14,100.00 13,500.00 14,100.00 0.2M
2021-07-18 13,950.00 13,950.00 13,950.00 13,950.00 0.0M
2021-07-16 13,900.00 14,200.00 13,650.00 13,950.00 0.3M
2021-07-15 14,800.00 14,850.00 13,950.00 14,050.00 0.5M
2021-07-14 14,550.00 15,150.00 14,200.00 14,950.00 1.0M
2021-07-13 12,500.00 14,800.00 12,500.00 14,800.00 2.4M
2021-07-12 12,450.00 12,650.00 12,450.00 12,500.00 0.1M
2021-07-09 12,550.00 12,600.00 11,950.00 12,400.00 0.2M
2021-07-08 12,450.00 13,500.00 12,400.00 12,600.00 0.8M
2021-07-07 12,700.00 12,900.00 12,400.00 12,400.00 0.2M
2021-07-06 12,800.00 13,150.00 12,650.00 12,800.00 0.1M
2021-07-05 12,550.00 12,950.00 12,400.00 12,800.00 0.1M
2021-07-04 12,550.00 12,550.00 12,550.00 12,550.00 0.0M
2021-07-02 12,800.00 12,800.00 12,200.00 12,550.00 0.1M
2021-07-01 13,000.00 13,550.00 12,550.00 12,700.00 0.3M
2021-06-30 12,800.00 13,100.00 12,450.00 12,950.00 0.2M
2021-06-29 12,950.00 13,200.00 12,450.00 12,800.00 0.5M
2021-06-28 11,850.00 12,450.00 11,850.00 12,450.00 0.1M
2021-06-25 11,950.00 12,050.00 11,800.00 11,800.00 0.1M
2021-06-24 12,150.00 12,300.00 11,750.00 11,950.00 0.1M
2021-06-23 11,850.00 12,350.00 11,800.00 12,050.00 0.1M
2021-06-22 11,850.00 12,000.00 11,600.00 11,850.00 0.1M
2021-06-21 12,100.00 12,450.00 11,700.00 11,750.00 0.2M
2021-06-20 12,200.00 12,200.00 12,200.00 12,200.00 0.0M
2021-06-18 12,450.00 12,900.00 12,200.00 12,200.00 0.2M
2021-06-17 12,650.00 13,050.00 12,350.00 12,450.00 0.2M
2021-06-16 12,900.00 13,050.00 12,600.00 12,700.00 0.1M
2021-06-15 12,800.00 13,000.00 12,450.00 13,000.00 0.3M
2021-06-14 11,950.00 13,350.00 11,800.00 12,950.00 1.0M
2021-06-13 11,950.00 11,950.00 11,950.00 11,950.00 0.0M
2021-06-11 12,200.00 12,400.00 11,850.00 11,950.00 0.1M
2021-06-10 12,300.00 12,950.00 11,950.00 12,150.00 0.4M
2021-06-09 12,100.00 12,450.00 11,850.00 12,400.00 0.2M
2021-06-08 12,200.00 12,350.00 11,700.00 12,200.00 0.2M
2021-06-07 12,600.00 12,600.00 11,900.00 12,300.00 0.3M
2021-06-06 12,500.00 12,500.00 12,500.00 12,500.00 0.0M
2021-06-04 12,900.00 13,050.00 12,150.00 12,500.00 0.5M
2021-06-03 12,800.00 14,450.00 12,600.00 13,250.00 1.9M
2021-06-02 11,800.00 13,150.00 11,750.00 12,800.00 0.9M
2021-06-01 12,550.00 12,650.00 11,400.00 11,700.00 0.6M
2021-05-31 12,700.00 13,300.00 12,400.00 12,700.00 0.9M
2021-05-30 12,600.00 12,600.00 12,600.00 12,600.00 0.0M
2021-05-28 11,950.00 14,350.00 11,900.00 12,600.00 3.8M
2021-05-27 10,250.00 13,150.00 10,150.00 12,150.00 4.1M
2021-05-26 10,000.00 10,250.00 9,960.00 10,150.00 0.1M
2021-05-25 9,670.00 10,150.00 9,500.00 10,000.00 0.1M
2021-05-24 10,100.00 10,150.00 9,610.00 9,690.00 0.1M
2021-05-21 10,300.00 10,350.00 9,980.00 10,200.00 0.2M
2021-05-20 9,450.00 10,200.00 9,400.00 10,150.00 0.4M
2021-05-19 9,440.00 9,440.00 9,440.00 9,440.00 0.0M
2021-05-18 8,730.00 9,690.00 8,730.00 9,440.00 0.4M
2021-05-17 8,600.00 8,830.00 8,590.00 8,730.00 0.0M
2021-05-14 8,630.00 8,640.00 8,500.00 8,600.00 0.0M
2021-05-13 8,900.00 8,950.00 8,600.00 8,630.00 0.1M
2021-05-12 9,150.00 9,160.00 8,960.00 9,020.00 0.0M
2021-05-11 9,180.00 9,230.00 9,100.00 9,150.00 0.0M
2021-05-10 9,270.00 9,290.00 9,170.00 9,230.00 0.0M
2021-05-07 9,220.00 9,270.00 9,200.00 9,240.00 0.0M
2021-05-06 9,110.00 9,230.00 9,110.00 9,200.00 0.0M
2021-05-05 9,160.00 9,160.00 9,160.00 9,160.00 0.0M
2021-05-04 9,080.00 9,200.00 8,950.00 9,160.00 0.0M
2021-05-03 8,860.00 9,440.00 8,850.00 9,130.00 0.1M
2021-04-30 9,090.00 9,150.00 8,860.00 8,860.00 0.0M
2021-04-29 9,300.00 9,330.00 9,060.00 9,090.00 0.0M
2021-04-28 9,460.00 9,490.00 9,310.00 9,320.00 0.0M
2021-04-27 9,580.00 9,600.00 9,440.00 9,480.00 0.0M
2021-04-26 9,380.00 9,570.00 9,340.00 9,540.00 0.0M
2021-04-23 9,340.00 9,470.00 9,290.00 9,380.00 0.0M
2021-04-22 9,290.00 9,430.00 9,280.00 9,300.00 0.0M
2021-04-21 9,540.00 9,540.00 9,210.00 9,290.00 0.1M
2021-04-20 9,540.00 9,550.00 9,400.00 9,520.00 0.0M
2021-04-19 9,640.00 9,660.00 9,450.00 9,520.00 0.0M
2021-04-16 9,410.00 9,680.00 9,380.00 9,640.00 0.0M
2021-04-15 9,770.00 9,770.00 9,370.00 9,380.00 0.1M
2021-04-14 9,460.00 9,730.00 9,460.00 9,720.00 0.1M
2021-04-13 9,610.00 9,670.00 9,430.00 9,510.00 0.0M
2021-04-12 9,450.00 9,680.00 9,330.00 9,610.00 0.1M
2021-04-11 9,530.00 9,530.00 9,530.00 9,530.00 0.0M
2021-04-09 9,270.00 9,590.00 9,270.00 9,530.00 0.1M
2021-04-08 9,360.00 9,390.00 9,300.00 9,360.00 0.0M
2021-04-07 9,160.00 9,360.00 9,130.00 9,360.00 0.0M
2021-04-06 9,240.00 9,240.00 9,150.00 9,200.00 0.0M
2021-04-05 9,170.00 9,310.00 9,100.00 9,240.00 0.0M
2021-04-02 9,170.00 9,240.00 9,100.00 9,160.00 0.0M
2021-04-01 9,050.00 9,400.00 9,050.00 9,250.00 0.0M
2021-03-31 9,170.00 9,210.00 9,060.00 9,130.00 0.0M
2021-03-30 9,270.00 9,430.00 9,140.00 9,170.00 0.0M
2021-03-29 9,490.00 9,490.00 9,260.00 9,350.00 0.0M
2021-03-28 9,460.00 9,460.00 9,460.00 9,460.00 0.0M
2021-03-26 9,390.00 9,540.00 9,300.00 9,460.00 0.1M
2021-03-25 9,070.00 9,460.00 9,070.00 9,330.00 0.1M
2021-03-24 9,200.00 9,200.00 9,030.00 9,070.00 0.1M
2021-03-23 8,800.00 9,750.00 8,790.00 9,220.00 0.3M
2021-03-22 8,800.00 8,880.00 8,590.00 8,790.00 0.0M
2021-03-19 8,680.00 8,830.00 8,560.00 8,800.00 0.0M
2021-03-18 8,590.00 8,730.00 8,530.00 8,690.00 0.0M
2021-03-17 8,500.00 8,650.00 8,500.00 8,520.00 0.0M
2021-03-16 8,600.00 8,680.00 8,550.00 8,570.00 0.0M
2021-03-15 8,420.00 8,600.00 8,420.00 8,600.00 0.0M
2021-03-14 8,510.00 8,510.00 8,510.00 8,510.00 0.0M
2021-03-12 8,420.00 8,580.00 8,420.00 8,510.00 0.0M
2021-03-11 7,900.00 8,940.00 7,900.00 8,420.00 0.1M
2021-03-10 7,990.00 8,120.00 7,860.00 7,900.00 0.0M
2021-03-09 7,980.00 8,070.00 7,610.00 7,840.00 0.1M
2021-03-08 8,300.00 8,380.00 8,070.00 8,070.00 0.0M
2021-03-05 8,410.00 8,460.00 8,160.00 8,290.00 0.0M
2021-03-04 8,610.00 8,680.00 8,470.00 8,500.00 0.0M
2021-03-03 8,520.00 8,670.00 8,490.00 8,600.00 0.0M
2021-03-02 8,590.00 8,690.00 8,500.00 8,520.00 0.0M
2021-02-26 8,720.00 8,720.00 8,450.00 8,520.00 0.0M
2021-02-25 8,660.00 8,750.00 8,600.00 8,720.00 0.0M
2021-02-24 8,820.00 8,850.00 8,580.00 8,580.00 0.1M
2021-02-23 8,970.00 9,000.00 8,820.00 8,820.00 0.0M
2021-02-22 9,090.00 9,170.00 9,020.00 9,060.00 0.0M
2021-02-19 9,210.00 9,210.00 8,900.00 9,080.00 0.1M
2021-02-18 9,670.00 9,670.00 9,210.00 9,210.00 0.1M
2021-02-17 9,350.00 9,650.00 9,290.00 9,600.00 0.1M
2021-02-16 9,270.00 9,460.00 9,270.00 9,320.00 0.0M
2021-02-15 9,370.00 9,580.00 9,210.00 9,260.00 0.1M
2021-02-10 9,210.00 9,340.00 9,090.00 9,340.00 0.0M
2021-02-09 9,130.00 9,320.00 9,130.00 9,200.00 0.0M
2021-02-08 9,410.00 9,410.00 9,090.00 9,120.00 0.0M
2021-02-07 9,140.00 9,140.00 9,140.00 9,140.00 0.0M
2021-02-05 9,300.00 9,380.00 9,140.00 9,140.00 0.0M
2021-02-04 9,540.00 9,600.00 9,150.00 9,240.00 0.0M
2021-02-03 9,420.00 9,700.00 9,420.00 9,500.00 0.0M
2021-02-02 8,990.00 9,750.00 8,940.00 9,390.00 0.1M
2021-02-01 8,510.00 9,150.00 8,510.00 8,940.00 0.1M
2021-01-29 8,930.00 9,010.00 8,690.00 8,710.00 0.1M
2021-01-28 9,200.00 9,350.00 8,760.00 8,910.00 0.1M
2021-01-27 9,380.00 9,590.00 9,250.00 9,260.00 0.0M
2021-01-26 9,390.00 9,440.00 9,170.00 9,380.00 0.1M
2021-01-25 9,600.00 9,600.00 9,370.00 9,390.00 0.0M
2021-01-22 9,240.00 9,610.00 9,100.00 9,460.00 0.1M
2021-01-21 9,000.00 9,200.00 9,000.00 9,100.00 0.0M
2021-01-20 8,870.00 9,090.00 8,840.00 9,000.00 0.0M
2021-01-19 8,690.00 8,940.00 8,590.00 8,820.00 0.0M
2021-01-18 9,000.00 9,000.00 8,710.00 8,710.00 0.1M
2021-01-15 9,250.00 9,270.00 8,970.00 9,010.00 0.0M
2021-01-14 9,090.00 9,380.00 9,080.00 9,170.00 0.0M
2021-01-13 9,190.00 9,270.00 9,050.00 9,080.00 0.0M
2021-01-12 8,930.00 9,350.00 8,930.00 9,190.00 0.1M
2021-01-11 9,270.00 9,270.00 8,500.00 8,850.00 0.1M
2021-01-08 9,470.00 9,530.00 9,250.00 9,260.00 0.1M
2021-01-07 9,450.00 9,560.00 9,400.00 9,470.00 0.0M
2021-01-06 9,540.00 9,710.00 9,400.00 9,470.00 0.1M
2021-01-05 9,520.00 9,570.00 9,340.00 9,420.00 0.1M
2021-01-04 9,440.00 9,540.00 9,150.00 9,540.00 0.0M