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 | ₩5,816 | ₩5,896 | ₩5,682 | ₩5,789 | -0.46% | 61.4만 |
| 2026.09.28–2026.10.02 | ₩5,816 | ₩5,869 | ₩5,695 | ₩5,816 | 0.00% | 80.7만 |
| 2026.09.21–2026.09.25 | ₩6,030 | ₩6,030 | ₩5,668 | ₩5,722 | -5.11% | 104만 |
| 2026.09.14–2026.09.18 | ₩6,110 | ₩6,177 | ₩5,883 | ₩6,043 | -1.10% | 110만 |
| 2026.09.08–2026.09.11 | ₩6,097 | ₩6,177 | ₩6,043 | ₩6,124 | +0.44% | 67.2만 |
| 2026.08.31–2026.09.04 | ₩6,017 | ₩6,258 | ₩5,869 | ₩6,084 | +1.11% | 97.1만 |
| 2026.08.24–2026.08.28 | ₩6,030 | ₩6,124 | ₩5,976 | ₩5,990 | -0.67% | 59.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,365 |
| ₩5,990 |
| ₩6,043 |
| -1.31% |
| 114.8만 |
| 2026.08.10–2026.08.14 | ₩6,472 | ₩6,539 | ₩6,043 | ₩6,151 | -4.97% | 163.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,950 | ₩6,687 | ₩5,950 | ₩6,459 | +8.56% | 182.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,258 | ₩6,338 | ₩5,856 | ₩5,936 | -5.14% | 93.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,070 | ₩6,472 | ₩5,990 | ₩6,244 | +2.87% | 105.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,923 | ₩6,097 | ₩5,856 | ₩6,084 | +2.71% | 87만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,070 | ₩6,124 | ₩5,749 | ₩5,923 | -2.43% | 187.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩6,285 | ₩6,378 | ₩6,084 | ₩6,084 | -3.20% | 92.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩6,499 | ₩6,593 | ₩6,244 | ₩6,285 | -3.30% | 157.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,298 | ₩6,526 | ₩6,218 | ₩6,512 | +3.40% | 118.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,191 | ₩6,445 | ₩6,191 | ₩6,271 | +1.30% | 120.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,191 | ₩6,405 | ₩6,137 | ₩6,191 | 0.00% | 118.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,244 | ₩6,378 | ₩6,137 | ₩6,231 | -0.21% | 75.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,137 | ₩6,325 | ₩6,043 | ₩6,244 | +1.75% | 101.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,204 | ₩6,405 | ₩6,057 | ₩6,137 | -1.08% | 121.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,874 | ₩7,062 | ₩6,043 | ₩6,244 | -9.16% | 157.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,499 | ₩6,888 | ₩6,499 | ₩6,874 | +5.77% | 98.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩6,714 | ₩6,834 | ₩6,338 | ₩6,512 | -2.99% | 110.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩6,512 | ₩6,807 | ₩6,472 | ₩6,727 | +3.29% | 108.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩6,646 | ₩6,995 | ₩6,539 | ₩6,566 | -1.21% | 137.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩6,566 | ₩6,714 | ₩6,405 | ₩6,700 | +2.04% | 113만 |
|---|
| 2026.03.23–2026.03.27 | ₩6,566 | ₩6,861 | ₩6,392 | ₩6,486 | -1.22% | 164.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩6,539 | ₩6,982 | ₩6,432 | ₩6,499 | -0.61% | 250.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩5,387 | ₩6,874 | ₩5,146 | ₩6,539 | +21.39% | 476.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩5,534 | ₩5,708 | ₩5,320 | ₩5,467 | -1.21% | 129.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩5,521 | ₩5,789 | ₩5,347 | ₩5,615 | +1.70% | 92.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩5,387 | ₩5,668 | ₩5,266 | ₩5,574 | +3.48% | 82.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩5,655 | ₩5,749 | ₩5,213 | ₩5,373 | -4.98% | 94.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,347 | ₩5,722 | ₩5,306 | ₩5,628 | +5.26% | 162.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩5,306 | ₩5,360 | ₩5,119 | ₩5,333 | +0.51% | 77.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,052 | ₩5,427 | ₩5,052 | ₩5,306 | +5.04% | 77.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,025 | ₩5,293 | ₩4,958 | ₩5,105 | +1.60% | 97.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,998 | ₩5,079 | ₩4,677 | ₩5,038 | +0.80% | 82.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩4,998 | ₩5,079 | ₩4,931 | ₩5,012 | +0.27% | 46.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,958 | ₩5,454 | ₩4,851 | ₩4,998 | +0.81% | 60.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,172 | ₩5,199 | ₩4,904 | ₩4,958 | -4.15% | 104.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,985 | ₩5,186 | ₩4,945 | ₩5,159 | +3.49% | 125.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,971 | ₩5,320 | ₩4,931 | ₩4,958 | -0.27% | 138.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,824 | ₩5,025 | ₩4,811 | ₩5,012 | +3.89% | 57.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,891 | ₩4,904 | ₩4,596 | ₩4,797 | -1.92% | 91.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩4,797 | ₩5,052 | ₩4,690 | ₩4,918 | +2.51% | 131.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,623 | ₩4,985 | ₩4,342 | ₩4,770 | +3.19% | 155.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,730 | ₩4,757 | ₩4,422 | ₩4,650 | -1.70% | 83.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,744 | ₩4,851 | ₩4,610 | ₩4,757 | +0.28% | 66.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,543 | ₩4,985 | ₩4,516 | ₩4,677 | +2.95% | 99.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,623 | ₩4,677 | ₩4,449 | ₩4,502 | -2.61% | 17.5만 |
|---|