시장 데이터를 불러오는 중
전체 종목
Acacia Research Corporation - Common Stock 과거 주가
Acacia Research Corporation - Common Stock · ACTG · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Acacia Research Corporation - Common Stock · ACTG · NASDAQ
주요 사업 분야는 다각화 사업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,820 | ₩5,901 | ₩5,686 | ₩5,794 | -0.46% | 61.4만 |
| 2026.09.28–2026.10.02 | ₩5,820 | ₩5,874 | ₩5,700 | ₩5,820 | 0.00% | 80.7만 |
| 2026.09.21–2026.09.25 | ₩6,035 | ₩6,035 | ₩5,673 | ₩5,726 | -5.11% | 104만 |
| 2026.09.14–2026.09.18 | ₩6,115 | ₩6,182 | ₩5,887 | ₩6,048 | -1.10% | 110만 |
| 2026.09.08–2026.09.11 | ₩6,102 | ₩6,182 | ₩6,048 | ₩6,129 | +0.44% | 67.2만 |
| 2026.08.31–2026.09.04 | ₩6,022 | ₩6,263 | ₩5,874 | ₩6,089 | +1.11% | 97.1만 |
| 2026.08.24–2026.08.28 | ₩6,035 | ₩6,129 | ₩5,981 | ₩5,995 | -0.67% | 59.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,370 |
| ₩5,995 |
| ₩6,048 |
| -1.31% |
| 114.8만 |
| 2026.08.10–2026.08.14 | ₩6,478 | ₩6,545 | ₩6,048 | ₩6,156 | -4.97% | 163.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,954 | ₩6,692 | ₩5,954 | ₩6,464 | +8.56% | 182.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,263 | ₩6,343 | ₩5,861 | ₩5,941 | -5.14% | 93.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,075 | ₩6,478 | ₩5,995 | ₩6,250 | +2.87% | 105.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,928 | ₩6,102 | ₩5,861 | ₩6,089 | +2.71% | 87만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,075 | ₩6,129 | ₩5,753 | ₩5,928 | -2.43% | 187.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,290 | ₩6,384 | ₩6,089 | ₩6,089 | -3.20% | 92.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,504 | ₩6,598 | ₩6,250 | ₩6,290 | -3.30% | 157.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,303 | ₩6,531 | ₩6,223 | ₩6,518 | +3.40% | 118.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,196 | ₩6,451 | ₩6,196 | ₩6,276 | +1.30% | 120.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,196 | ₩6,410 | ₩6,142 | ₩6,196 | 0.00% | 118.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,250 | ₩6,384 | ₩6,142 | ₩6,236 | -0.21% | 75.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,142 | ₩6,330 | ₩6,048 | ₩6,250 | +1.75% | 101.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,209 | ₩6,410 | ₩6,062 | ₩6,142 | -1.08% | 121.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,880 | ₩7,068 | ₩6,048 | ₩6,250 | -9.16% | 157.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,504 | ₩6,893 | ₩6,504 | ₩6,880 | +5.77% | 98.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,719 | ₩6,840 | ₩6,343 | ₩6,518 | -2.99% | 110.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,518 | ₩6,813 | ₩6,478 | ₩6,732 | +3.29% | 108.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,652 | ₩7,001 | ₩6,545 | ₩6,571 | -1.21% | 137.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,571 | ₩6,719 | ₩6,410 | ₩6,706 | +2.04% | 113만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,571 | ₩6,866 | ₩6,397 | ₩6,491 | -1.22% | 164.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,545 | ₩6,987 | ₩6,437 | ₩6,504 | -0.61% | 250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,391 | ₩6,880 | ₩5,150 | ₩6,545 | +21.39% | 476.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,539 | ₩5,713 | ₩5,324 | ₩5,472 | -1.21% | 129.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,525 | ₩5,794 | ₩5,351 | ₩5,619 | +1.70% | 92.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,391 | ₩5,673 | ₩5,271 | ₩5,579 | +3.48% | 82.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,659 | ₩5,753 | ₩5,217 | ₩5,378 | -4.98% | 94.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,351 | ₩5,726 | ₩5,311 | ₩5,633 | +5.26% | 162.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,311 | ₩5,364 | ₩5,123 | ₩5,338 | +0.51% | 77.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,056 | ₩5,431 | ₩5,056 | ₩5,311 | +5.04% | 77.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,029 | ₩5,297 | ₩4,962 | ₩5,110 | +1.60% | 97.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,002 | ₩5,083 | ₩4,680 | ₩5,043 | +0.80% | 82.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,002 | ₩5,083 | ₩4,935 | ₩5,016 | +0.27% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,962 | ₩5,458 | ₩4,855 | ₩5,002 | +0.81% | 60.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,177 | ₩5,203 | ₩4,908 | ₩4,962 | -4.15% | 104.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,989 | ₩5,190 | ₩4,949 | ₩5,163 | +3.49% | 125.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,975 | ₩5,324 | ₩4,935 | ₩4,962 | -0.27% | 138.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,828 | ₩5,029 | ₩4,815 | ₩5,016 | +3.89% | 57.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,895 | ₩4,908 | ₩4,600 | ₩4,801 | -1.92% | 91.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,801 | ₩5,056 | ₩4,694 | ₩4,922 | +2.51% | 131.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,627 | ₩4,989 | ₩4,345 | ₩4,774 | +3.19% | 155.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,734 | ₩4,761 | ₩4,426 | ₩4,654 | -1.70% | 83.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,747 | ₩4,855 | ₩4,613 | ₩4,761 | +0.28% | 66.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,546 | ₩4,989 | ₩4,520 | ₩4,680 | +2.95% | 99.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,627 | ₩4,680 | ₩4,452 | ₩4,506 | -2.61% | 17.5만 |
|---|