액토즈소프트 [052790] KOSDAQ
중견기업부
3,875 원
전일대비:
▲
100
(2.65%)
시가
3,735
고가
3,885
저가
3,735
거래량
8,854
거래대금
34 백만
시가총액
423 억
52주 최고
7,420
52주 최저
3,680
📈 주가 차트 (최근 20일)
액토즈소프트
052790
120봉
💬 액토즈소프트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 3,875 | 100 | 2.65% | 3,735 | 3,885 | 3,735 | 8,854 |
| 2026-08-21 | 3,775 | -115 | -2.96% | 3,870 | 3,875 | 3,750 | 32,053 |
| 2026-08-20 | 3,890 | 40 | 1.04% | 3,900 | 3,900 | 3,795 | 23,402 |
| 2026-08-19 | 3,850 | -115 | -2.90% | 3,965 | 3,965 | 3,795 | 37,330 |
| 2026-08-18 | 3,965 | -65 | -1.61% | 4,070 | 4,120 | 3,890 | 63,320 |
| 2026-08-14 | 4,030 | 20 | 0.50% | 4,015 | 4,135 | 3,980 | 53,891 |
| 2026-08-13 | 4,010 | -165 | -3.95% | 4,175 | 4,215 | 3,995 | 44,209 |
| 2026-08-12 | 4,175 | -65 | -1.53% | 4,305 | 4,305 | 4,105 | 12,466 |
| 2026-08-11 | 4,240 | 50 | 1.19% | 4,360 | 4,365 | 4,170 | 20,896 |
| 2026-08-10 | 4,190 | 90 | 2.20% | 4,190 | 4,200 | 4,100 | 5,587 |
| 2026-08-07 | 4,100 | -40 | -0.97% | 4,150 | 4,150 | 4,025 | 2,813 |
| 2026-08-06 | 4,140 | 50 | 1.22% | 4,065 | 4,140 | 3,980 | 22,887 |
| 2026-08-05 | 4,090 | -40 | -0.97% | 4,180 | 4,180 | 4,020 | 33,365 |
| 2026-08-04 | 4,130 | 35 | 0.85% | 4,015 | 4,195 | 3,930 | 16,226 |
| 2026-08-03 | 4,095 | 150 | 3.80% | 3,945 | 4,110 | 3,915 | 11,618 |
| 2026-07-31 | 3,945 | 45 | 1.15% | 3,870 | 3,960 | 3,850 | 13,715 |
| 2026-07-30 | 3,900 | 140 | 3.72% | 3,680 | 3,990 | 3,680 | 15,215 |
| 2026-07-29 | 3,760 | -240 | -6.00% | 3,950 | 4,100 | 3,680 | 29,001 |
| 2026-07-28 | 4,000 | -150 | -3.61% | 4,145 | 4,145 | 3,960 | 12,576 |
| 2026-07-27 | 4,150 | 140 | 3.49% | 4,090 | 4,165 | 4,057 | 8,865 |