시장 데이터를 불러오는 중
전체 종목
TransAct Technologies Incorporated - Common Stock 과거 주가
TransAct Technologies Incorporated - Common Stock · TACT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TransAct Technologies Incorporated - Common Stock · TACT · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,410 | ₩6,477 | ₩5,901 | ₩6,021 | -6.07% | 7만 |
| 2026.09.28–2026.10.02 | ₩6,316 | ₩6,692 | ₩5,901 | ₩6,451 | +2.12% | 11.3만 |
| 2026.09.21–2026.09.25 | ₩6,839 | ₩6,920 | ₩6,303 | ₩6,531 | -4.51% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩6,772 | ₩7,000 | ₩6,772 | ₩6,839 | +0.99% | 8.5만 |
| 2026.09.08–2026.09.11 | ₩6,826 | ₩7,255 | ₩6,786 | ₩6,920 | +1.38% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩6,839 | ₩7,094 | ₩6,652 | ₩6,893 | +0.78% | 8.2만 |
| 2026.08.24–2026.08.28 | ₩6,437 | ₩7,215 | ₩6,343 | ₩6,933 | +7.71% | 7.6만 |
| 2026.08.17–2026.08.21 | ₩6,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,920 |
| ₩6,236 |
| ₩6,571 |
| -0.61% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩7,349 | ₩8,033 | ₩6,585 | ₩6,947 | -5.47% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,108 | ₩7,993 | ₩6,813 | ₩7,644 | +7.55% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,786 | ₩7,000 | ₩6,424 | ₩6,947 | +2.37% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,041 | ₩7,175 | ₩6,477 | ₩6,746 | -4.19% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,719 | ₩7,349 | ₩6,692 | ₩7,014 | +4.39% | 12.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,772 | ₩7,188 | ₩6,424 | ₩6,960 | +2.77% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,161 | ₩8,073 | ₩6,316 | ₩6,799 | -5.06% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,322 | ₩7,644 | ₩6,732 | ₩7,121 | -2.75% | 40.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,907 | ₩7,376 | ₩6,638 | ₩7,322 | +6.02% | 31.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,209 | ₩7,309 | ₩6,115 | ₩6,719 | +8.21% | 39.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,115 | ₩6,544 | ₩5,914 | ₩6,437 | +5.26% | 29.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,284 | ₩6,075 | ₩5,257 | ₩5,995 | +13.45% | 76.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,949 | ₩5,351 | ₩4,814 | ₩5,217 | +5.42% | 69.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,586 | ₩4,989 | ₩4,318 | ₩4,801 | +4.68% | 97만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,573 | ₩4,868 | ₩4,439 | ₩4,654 | +1.76% | 9.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,533 | ₩4,600 | ₩4,426 | ₩4,452 | -1.78% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,533 | ₩4,613 | ₩4,358 | ₩4,600 | +1.48% | 15.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,466 | ₩4,627 | ₩4,318 | ₩4,586 | +2.70% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,452 | ₩4,519 | ₩4,318 | ₩4,452 | 0.00% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,426 | ₩4,627 | ₩4,385 | ₩4,613 | +4.24% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,305 | ₩4,680 | ₩4,198 | ₩4,385 | +1.87% | 13.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,573 | ₩4,935 | ₩4,104 | ₩4,318 | -5.57% | 47.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,573 | ₩4,881 | ₩4,104 | ₩4,667 | +2.05% | 58.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,586 | ₩5,029 | ₩4,506 | ₩4,640 | +1.17% | 12.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,761 | ₩5,002 | ₩4,586 | ₩4,640 | -2.54% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,895 | ₩5,109 | ₩4,694 | ₩4,801 | -1.92% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,814 | ₩5,244 | ₩4,707 | ₩4,868 | +1.11% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,935 | ₩5,002 | ₩4,694 | ₩4,801 | -2.72% | 25만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,895 | ₩5,378 | ₩4,640 | ₩4,935 | +0.82% | 28.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,364 | ₩5,686 | ₩4,734 | ₩4,788 | -10.75% | 24.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,753 | ₩5,753 | ₩5,270 | ₩5,405 | -6.06% | 22.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,203 | ₩5,793 | ₩4,922 | ₩5,485 | +5.41% | 27.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,230 | ₩5,458 | ₩5,042 | ₩5,203 | -0.51% | 14.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,539 | ₩5,539 | ₩5,244 | ₩5,257 | -5.08% | 12.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,753 | ₩5,847 | ₩5,378 | ₩5,539 | -3.73% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,008 | ₩6,236 | ₩5,619 | ₩5,767 | -4.02% | 29.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,981 | ₩6,370 | ₩5,860 | ₩5,914 | -1.12% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,874 | ₩6,182 | ₩5,767 | ₩5,954 | +1.37% | 28.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,659 | ₩6,088 | ₩5,458 | ₩5,847 | +3.32% | 24.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,713 | ₩6,276 | ₩5,418 | ₩5,632 | -1.41% | 21.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,303 | ₩6,383 | ₩5,619 | ₩5,780 | -8.30% | 14.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,370 | ₩6,544 | ₩6,115 | ₩6,316 | -0.84% | 29만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,182 | ₩6,464 | ₩6,115 | ₩6,357 | +2.82% | 14만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,242 | ₩7,550 | ₩6,075 | ₩6,182 | -14.63% | 17.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,309 | ₩7,309 | ₩6,866 | ₩7,188 | -1.65% | 9.4만 |
|---|