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 | ₩6,405 | ₩6,472 | ₩5,896 | ₩6,017 | -6.07% | 7만 |
| 2026.09.28–2026.10.02 | ₩6,311 | ₩6,687 | ₩5,896 | ₩6,445 | +2.12% | 11.3만 |
| 2026.09.21–2026.09.25 | ₩6,834 | ₩6,915 | ₩6,298 | ₩6,526 | -4.51% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩6,767 | ₩6,995 | ₩6,767 | ₩6,834 | +0.99% | 8.5만 |
| 2026.09.08–2026.09.11 | ₩6,821 | ₩7,250 | ₩6,781 | ₩6,915 | +1.38% | 9.1만 |
| 2026.08.31–2026.09.04 | ₩6,834 | ₩7,089 | ₩6,646 | ₩6,888 | +0.78% | 8.2만 |
| 2026.08.24–2026.08.28 | ₩6,432 | ₩7,209 | ₩6,338 | ₩6,928 | +7.71% | 7.6만 |
| 2026.08.17–2026.08.21 | ₩6,606 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,915 |
| ₩6,231 |
| ₩6,566 |
| -0.61% |
| 12.7만 |
| 2026.08.10–2026.08.14 | ₩7,343 | ₩8,027 | ₩6,579 | ₩6,941 | -5.47% | 9.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,102 | ₩7,987 | ₩6,807 | ₩7,638 | +7.55% | 12만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,781 | ₩6,995 | ₩6,419 | ₩6,941 | +2.37% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,035 | ₩7,169 | ₩6,472 | ₩6,740 | -4.19% | 8.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,714 | ₩7,343 | ₩6,687 | ₩7,008 | +4.39% | 12.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,767 | ₩7,183 | ₩6,419 | ₩6,955 | +2.77% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,156 | ₩8,067 | ₩6,311 | ₩6,794 | -5.06% | 26.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩7,317 | ₩7,638 | ₩6,727 | ₩7,116 | -2.75% | 40.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,901 | ₩7,370 | ₩6,633 | ₩7,317 | +6.02% | 31.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩6,204 | ₩7,303 | ₩6,110 | ₩6,714 | +8.21% | 39.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,110 | ₩6,539 | ₩5,909 | ₩6,432 | +5.26% | 29.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,280 | ₩6,070 | ₩5,253 | ₩5,990 | +13.45% | 76.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,945 | ₩5,347 | ₩4,811 | ₩5,213 | +5.42% | 69.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,583 | ₩4,985 | ₩4,315 | ₩4,797 | +4.68% | 97만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,569 | ₩4,864 | ₩4,435 | ₩4,650 | +1.76% | 9.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,529 | ₩4,596 | ₩4,422 | ₩4,449 | -1.78% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,529 | ₩4,610 | ₩4,355 | ₩4,596 | +1.48% | 15.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,462 | ₩4,623 | ₩4,315 | ₩4,583 | +2.70% | 10.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,449 | ₩4,516 | ₩4,315 | ₩4,449 | 0.00% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,422 | ₩4,623 | ₩4,382 | ₩4,610 | +4.24% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,301 | ₩4,677 | ₩4,194 | ₩4,382 | +1.87% | 13.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩4,569 | ₩4,931 | ₩4,100 | ₩4,315 | -5.57% | 47.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,569 | ₩4,878 | ₩4,100 | ₩4,663 | +2.05% | 58.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,583 | ₩5,025 | ₩4,502 | ₩4,636 | +1.17% | 12.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩4,757 | ₩4,998 | ₩4,583 | ₩4,636 | -2.54% | 11.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,891 | ₩5,105 | ₩4,690 | ₩4,797 | -1.92% | 10.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,811 | ₩5,239 | ₩4,703 | ₩4,864 | +1.11% | 14.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,931 | ₩4,998 | ₩4,690 | ₩4,797 | -2.72% | 25만 |
|---|
| 2026.01.26–2026.01.30 | ₩4,891 | ₩5,373 | ₩4,636 | ₩4,931 | +0.82% | 28.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,360 | ₩5,682 | ₩4,730 | ₩4,784 | -10.75% | 24.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩5,749 | ₩5,749 | ₩5,266 | ₩5,400 | -6.06% | 22.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,199 | ₩5,789 | ₩4,918 | ₩5,481 | +5.41% | 27.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩5,226 | ₩5,454 | ₩5,038 | ₩5,199 | -0.51% | 14.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,534 | ₩5,534 | ₩5,239 | ₩5,253 | -5.08% | 12.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩5,749 | ₩5,842 | ₩5,373 | ₩5,534 | -3.73% | 14.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩6,003 | ₩6,231 | ₩5,615 | ₩5,762 | -4.02% | 29.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩5,976 | ₩6,365 | ₩5,856 | ₩5,909 | -1.12% | 30.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩5,869 | ₩6,177 | ₩5,762 | ₩5,950 | +1.37% | 28.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩5,655 | ₩6,084 | ₩5,454 | ₩5,842 | +3.32% | 24.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,708 | ₩6,271 | ₩5,414 | ₩5,628 | -1.41% | 21.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,298 | ₩6,378 | ₩5,615 | ₩5,775 | -8.30% | 14.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,365 | ₩6,539 | ₩6,110 | ₩6,311 | -0.84% | 29만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,177 | ₩6,459 | ₩6,110 | ₩6,352 | +2.82% | 14만 |
|---|
| 2025.10.13–2025.10.17 | ₩7,236 | ₩7,544 | ₩6,070 | ₩6,177 | -14.63% | 17.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,303 | ₩7,303 | ₩6,861 | ₩7,183 | -1.65% | 9.4만 |
|---|