TransAct Technolo (TACT)

TACT
🏛️ 미국 →
5.42
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 7.05 7.14 6.97 6.98 0.0M
2023-12-28 7.01 7.12 7.00 7.05 0.0M
2023-12-27 7.11 7.14 7.00 7.01 0.0M
2023-12-26 7.01 7.11 7.00 7.05 0.0M
2023-12-22 7.05 7.10 6.92 7.02 0.0M
2023-12-21 7.16 7.16 7.00 7.03 0.0M
2023-12-20 7.00 7.09 6.93 6.95 0.0M
2023-12-19 6.95 7.02 6.95 6.99 0.0M
2023-12-18 6.93 7.00 6.87 6.91 0.0M
2023-12-15 7.01 7.01 6.82 6.99 0.0M
2023-12-14 7.02 7.05 6.98 7.01 0.0M
2023-12-13 6.98 7.04 6.98 7.02 0.0M
2023-12-12 7.02 7.05 6.95 6.95 0.0M
2023-12-11 6.96 7.15 6.88 6.90 0.0M
2023-12-08 6.91 7.15 6.86 6.94 0.0M
2023-12-07 7.01 7.14 6.92 7.00 0.0M
2023-12-06 6.85 7.06 6.76 7.00 0.0M
2023-12-05 6.87 6.94 6.79 6.85 0.0M
2023-12-04 6.88 6.88 6.70 6.72 0.0M
2023-12-01 6.75 6.97 6.75 6.89 0.0M
2023-11-30 7.01 7.06 6.75 6.75 0.0M
2023-11-29 7.07 7.07 6.95 6.95 0.0M
2023-11-28 6.95 7.09 6.95 7.07 0.0M
2023-11-27 6.98 7.20 6.96 6.98 0.0M
2023-11-24 6.83 7.08 6.83 7.06 0.0M
2023-11-22 6.95 6.97 6.75 6.85 0.0M
2023-11-21 7.02 7.02 6.70 6.75 0.0M
2023-11-20 7.19 7.19 6.65 6.93 0.0M
2023-11-17 6.90 7.11 6.81 6.93 0.0M
2023-11-16 6.74 6.90 6.74 6.89 0.0M
2023-11-15 6.87 6.87 6.77 6.83 0.0M
2023-11-14 6.63 6.91 6.52 6.81 0.1M
2023-11-13 6.76 6.76 6.40 6.56 0.0M
2023-11-10 6.38 6.81 6.28 6.76 0.0M
2023-11-09 6.02 6.31 6.02 6.16 0.0M
2023-11-08 6.02 6.10 6.02 6.02 0.0M
2023-11-07 5.95 6.05 5.95 6.02 0.0M
2023-11-06 6.09 6.10 5.85 5.93 0.0M
2023-11-03 6.11 6.20 5.98 5.98 0.0M
2023-11-02 5.89 6.09 5.89 6.02 0.0M
2023-11-01 5.76 6.09 5.76 5.96 0.0M
2023-10-31 6.17 6.17 5.84 5.86 0.0M
2023-10-30 6.07 6.17 5.95 5.99 0.0M
2023-10-27 6.02 6.12 5.98 6.01 0.0M
2023-10-26 5.92 6.09 5.85 5.86 0.0M
2023-10-25 6.10 6.11 5.84 5.84 0.0M
2023-10-24 5.90 6.11 5.90 5.94 0.0M
2023-10-23 5.99 6.05 5.88 5.90 0.0M
2023-10-20 6.15 6.15 6.03 6.06 0.0M
2023-10-19 6.20 6.20 6.11 6.14 0.0M
2023-10-18 6.31 6.31 5.98 6.06 0.0M
2023-10-17 6.10 6.28 6.06 6.23 0.0M
2023-10-16 6.06 6.18 5.97 5.98 0.0M
2023-10-13 6.20 6.20 6.05 6.09 0.0M
2023-10-12 6.47 6.49 6.21 6.41 0.0M
2023-10-11 6.81 6.81 6.41 6.41 0.0M
2023-10-10 6.76 6.76 6.66 6.68 0.0M
2023-10-09 6.55 6.86 6.40 6.76 0.0M
2023-10-06 6.27 6.45 6.27 6.33 0.0M
2023-10-05 6.26 6.40 6.25 6.34 0.0M
2023-10-04 6.25 6.45 6.20 6.26 0.0M
2023-10-03 6.39 6.39 6.22 6.28 0.0M
2023-10-02 6.41 6.59 6.32 6.49 0.0M
2023-09-29 6.49 6.49 6.26 6.42 0.0M
2023-09-28 6.50 6.53 6.25 6.39 0.0M
2023-09-27 6.45 6.50 6.38 6.45 0.0M
2023-09-26 6.49 6.56 6.33 6.33 0.0M
2023-09-25 6.48 6.60 6.34 6.47 0.0M
2023-09-22 6.63 6.68 6.42 6.48 0.0M
2023-09-21 6.48 6.77 6.30 6.44 0.2M
2023-09-20 6.64 6.69 6.48 6.66 0.0M
2023-09-19 6.58 6.65 6.40 6.65 0.0M
2023-09-18 6.47 6.70 6.46 6.57 0.0M
2023-09-15 6.80 6.94 6.29 6.40 0.1M
2023-09-14 6.95 7.07 6.81 6.89 0.0M
2023-09-13 6.92 7.00 6.81 6.85 0.0M
2023-09-12 6.89 7.00 6.80 6.85 0.0M
2023-09-11 7.18 7.18 6.85 6.90 0.0M
2023-09-08 7.19 7.19 6.97 7.01 0.0M
2023-09-07 7.25 7.30 7.15 7.15 0.0M
2023-09-06 7.23 7.41 7.18 7.41 0.0M
2023-09-05 7.27 7.40 7.03 7.31 0.0M
2023-09-01 7.25 7.49 7.22 7.27 0.0M
2023-08-31 7.24 7.30 7.09 7.15 0.0M
2023-08-30 6.92 7.31 6.92 7.14 0.0M
2023-08-29 7.03 7.10 6.89 7.00 0.0M
2023-08-28 6.81 6.99 6.81 6.96 0.0M
2023-08-25 6.90 6.90 6.69 6.80 0.0M
2023-08-24 7.21 7.21 6.82 6.96 0.0M
2023-08-23 6.93 7.29 6.93 7.23 0.0M
2023-08-22 7.15 7.29 6.93 6.93 0.0M
2023-08-21 6.99 7.12 6.91 6.91 0.0M
2023-08-18 7.00 7.01 6.91 6.91 0.0M
2023-08-17 7.08 7.20 6.91 7.08 0.0M
2023-08-16 7.29 7.29 7.01 7.08 0.0M
2023-08-15 7.32 7.54 7.30 7.40 0.0M
2023-08-14 7.38 7.64 7.20 7.39 0.0M
2023-08-11 7.39 7.58 7.29 7.40 0.0M
2023-08-10 7.90 7.99 7.20 7.31 0.0M
2023-08-09 7.92 8.22 7.90 8.08 0.0M
2023-08-08 7.70 8.21 7.70 7.91 0.0M
2023-08-07 7.58 7.83 7.57 7.65 0.0M
2023-08-04 7.78 7.96 7.55 7.58 0.0M
2023-08-03 7.82 7.90 7.55 7.69 0.0M
2023-08-02 8.03 8.03 7.60 7.75 0.0M
2023-08-01 8.00 8.30 7.67 7.82 0.0M
2023-07-31 8.09 8.44 7.92 7.98 0.0M
2023-07-28 8.19 8.23 7.91 8.19 0.0M
2023-07-27 8.72 8.72 8.02 8.22 0.0M
2023-07-26 8.69 8.80 8.49 8.73 0.0M
2023-07-25 8.22 8.74 8.21 8.59 0.0M
2023-07-24 8.21 8.30 7.76 8.22 0.0M
2023-07-21 8.67 8.69 8.20 8.41 0.0M
2023-07-20 8.78 8.88 8.58 8.65 0.0M
2023-07-19 9.04 9.04 8.81 9.02 0.0M
2023-07-18 8.64 9.06 8.55 9.04 0.0M
2023-07-17 8.57 8.70 8.20 8.70 0.0M
2023-07-14 9.07 9.07 8.40 8.46 0.0M
2023-07-13 9.12 9.12 8.90 9.08 0.0M
2023-07-12 9.09 9.27 8.73 9.09 0.0M
2023-07-11 9.00 9.32 8.93 8.95 0.0M
2023-07-10 8.99 9.28 8.81 8.91 0.1M
2023-07-07 8.22 8.97 8.21 8.70 0.0M
2023-07-06 8.93 8.93 8.28 8.46 0.0M
2023-07-05 8.78 9.08 8.73 8.93 0.0M
2023-07-03 9.07 9.09 8.67 9.00 0.0M
2023-06-30 8.80 9.08 8.66 8.96 0.0M
2023-06-29 8.58 8.88 8.36 8.82 0.0M
2023-06-28 8.51 8.86 8.38 8.57 0.0M
2023-06-27 9.27 9.27 8.60 8.66 0.0M
2023-06-26 8.82 9.24 8.23 9.24 0.1M
2023-06-23 9.28 9.28 8.70 8.91 0.0M
2023-06-22 9.27 9.27 8.95 9.18 0.0M
2023-06-21 9.24 9.44 8.98 9.27 0.0M
2023-06-20 9.17 9.31 8.76 9.10 0.1M
2023-06-16 8.11 8.72 8.05 8.72 0.1M
2023-06-15 7.80 8.07 7.64 8.07 0.0M
2023-06-14 7.78 8.18 7.77 7.87 0.0M
2023-06-13 7.72 7.84 7.65 7.81 0.0M
2023-06-12 7.43 7.70 7.43 7.64 0.0M
2023-06-09 7.63 7.73 7.50 7.59 0.0M
2023-06-08 7.53 7.65 7.52 7.62 0.0M
2023-06-07 7.56 7.88 7.55 7.68 0.0M
2023-06-06 7.49 7.65 7.42 7.49 0.0M
2023-06-05 7.20 7.44 7.20 7.39 0.0M
2023-06-02 7.07 7.31 6.95 7.23 0.0M
2023-06-01 7.49 7.49 7.22 7.22 0.0M
2023-05-31 7.42 7.42 6.92 7.19 0.0M
2023-05-30 7.13 7.55 7.10 7.22 0.0M
2023-05-26 7.38 7.39 7.11 7.24 0.0M
2023-05-25 7.54 7.54 7.17 7.21 0.0M
2023-05-24 7.36 7.55 7.36 7.53 0.0M
2023-05-23 7.68 7.68 7.40 7.53 0.0M
2023-05-22 7.39 7.64 7.38 7.48 0.0M
2023-05-19 7.15 7.36 7.05 7.26 0.0M
2023-05-18 7.33 7.40 7.31 7.32 0.0M
2023-05-17 7.30 7.61 7.30 7.39 0.0M
2023-05-16 7.48 7.70 7.17 7.30 0.1M
2023-05-15 7.37 7.41 7.18 7.41 0.0M
2023-05-12 6.97 7.20 6.85 7.02 0.0M
2023-05-11 7.37 7.37 6.85 6.93 0.1M
2023-05-10 7.00 7.46 6.80 7.29 0.3M
2023-05-09 5.72 5.84 5.72 5.84 0.0M
2023-05-08 5.64 5.85 5.64 5.80 0.0M
2023-05-05 5.70 5.87 5.60 5.60 0.0M
2023-05-04 5.84 5.85 5.63 5.66 0.0M
2023-05-03 5.75 5.75 5.56 5.67 0.0M
2023-05-02 5.65 5.86 5.59 5.80 0.0M
2023-05-01 5.53 5.95 5.53 5.68 0.0M
2023-04-28 5.31 5.64 5.31 5.60 0.0M
2023-04-27 5.48 5.94 4.92 5.27 0.1M
2023-04-26 5.73 5.73 5.50 5.50 0.0M
2023-04-25 6.05 6.05 5.32 5.39 0.0M
2023-04-24 6.12 6.15 5.75 5.77 0.0M
2023-04-21 5.93 6.15 5.93 6.12 0.0M
2023-04-20 5.88 5.93 5.88 5.93 0.0M
2023-04-19 6.05 6.08 5.85 5.98 0.0M
2023-04-18 6.07 6.15 5.96 5.99 0.0M
2023-04-17 6.41 6.41 6.06 6.07 0.0M
2023-04-14 6.16 6.21 6.00 6.14 0.0M
2023-04-13 6.16 6.32 5.96 6.08 0.0M
2023-04-12 6.31 6.40 5.85 6.06 0.1M
2023-04-11 6.59 6.65 6.30 6.48 0.0M
2023-04-10 6.58 6.66 6.50 6.54 0.0M
2023-04-06 6.41 6.68 6.24 6.68 0.0M
2023-04-05 6.21 6.49 6.21 6.30 0.0M
2023-04-04 6.27 6.39 6.21 6.21 0.0M
2023-04-03 6.22 6.42 6.22 6.35 0.0M
2023-03-31 6.29 6.38 6.18 6.19 0.0M
2023-03-30 6.31 6.38 6.27 6.36 0.0M
2023-03-29 6.23 6.41 6.20 6.33 0.0M
2023-03-28 6.23 6.36 6.06 6.12 0.0M
2023-03-27 6.12 6.33 5.90 6.15 0.0M
2023-03-24 6.33 6.45 6.22 6.22 0.0M
2023-03-23 6.37 6.56 6.20 6.43 0.0M
2023-03-22 6.40 6.47 6.16 6.21 0.0M
2023-03-21 6.51 6.65 6.40 6.42 0.0M
2023-03-20 6.72 6.72 6.58 6.63 0.0M
2023-03-17 7.03 7.03 6.60 6.75 0.0M
2023-03-16 6.60 7.06 6.60 6.95 0.0M
2023-03-15 7.08 7.25 6.54 6.58 0.0M
2023-03-14 7.16 7.33 7.08 7.08 0.0M
2023-03-13 7.17 7.30 7.07 7.17 0.0M
2023-03-10 7.29 7.29 6.75 6.89 0.0M
2023-03-09 8.10 8.50 7.20 7.29 0.1M
2023-03-08 7.55 7.76 7.33 7.65 0.1M
2023-03-07 7.53 7.55 7.50 7.50 0.0M
2023-03-06 7.47 7.65 7.46 7.63 0.0M
2023-03-03 7.26 7.42 7.25 7.41 0.0M
2023-03-02 7.23 7.66 7.12 7.22 0.0M
2023-03-01 7.00 7.23 7.00 7.07 0.0M
2023-02-28 6.78 6.99 6.78 6.99 0.0M
2023-02-27 6.93 6.93 6.64 6.91 0.0M
2023-02-24 6.94 6.98 6.75 6.78 0.0M
2023-02-23 6.85 6.98 6.75 6.97 0.0M
2023-02-22 7.06 7.06 6.75 6.76 0.0M
2023-02-21 7.25 7.30 7.08 7.08 0.0M
2023-02-17 7.22 7.44 6.96 7.37 0.0M
2023-02-16 7.34 7.46 7.23 7.24 0.0M
2023-02-15 7.25 7.45 7.25 7.31 0.0M
2023-02-14 7.33 7.35 7.25 7.25 0.0M
2023-02-13 7.34 7.34 7.15 7.34 0.0M
2023-02-10 7.49 7.49 7.07 7.31 0.0M
2023-02-09 7.28 7.48 7.24 7.46 0.0M
2023-02-08 7.20 7.47 7.04 7.27 0.0M
2023-02-07 7.25 7.49 7.08 7.27 0.0M
2023-02-06 7.26 7.30 7.03 7.27 0.0M
2023-02-03 7.42 7.56 7.25 7.28 0.0M
2023-02-02 7.46 7.50 7.26 7.33 0.0M
2023-02-01 7.45 7.54 7.28 7.46 0.0M
2023-01-31 7.59 7.64 7.48 7.54 0.0M
2023-01-30 7.53 7.64 7.38 7.44 0.0M
2023-01-27 7.62 7.80 7.51 7.54 0.0M
2023-01-26 6.97 7.93 6.96 7.62 0.1M
2023-01-25 6.90 6.98 6.87 6.98 0.0M
2023-01-24 6.99 6.99 6.70 6.86 0.0M
2023-01-23 6.75 7.09 6.72 6.83 0.0M
2023-01-20 6.76 6.83 6.52 6.75 0.0M
2023-01-19 6.98 6.98 6.70 6.87 0.0M
2023-01-18 7.22 7.30 7.05 7.08 0.0M
2023-01-17 6.89 7.18 6.89 7.00 0.0M
2023-01-13 6.77 7.50 6.59 6.95 0.1M
2023-01-12 6.90 6.90 6.51 6.54 0.0M
2023-01-11 6.68 6.92 6.65 6.84 0.0M
2023-01-10 6.35 6.65 6.35 6.55 0.0M
2023-01-09 6.49 6.57 6.33 6.33 0.0M
2023-01-06 6.27 6.27 6.25 6.25 0.0M
2023-01-05 6.30 6.40 6.20 6.22 0.0M
2023-01-04 6.29 6.45 6.29 6.43 0.0M
2023-01-03 6.25 6.45 6.10 6.35 0.0M