액트로

290740KOSDAQ· 전자 부품, 컴퓨터, 영상, 음향 및 통신장비 제조업

13,160원-530 (-3.87%)마감yfinance (비공식)

52주 위치

4,55032,70031%신고가 대비 -59.76%

시가총액: 1,325억
PER: 10.29
PBR: 1.58
EPS(TTM): 1,279원
BPS: 8,306원
배당수익률: 0.76%
자사주비율: 4.90%
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가13,160원

시가총액1,325억

52주 최고32,700원

52주 최저4,550원

일봉 차트

거래량

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+75.9%	+22.5%	-40.5%	-18.6%	+150.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-21	13,990	14,370	13,030	13,160	-530	-3.87%	73,338	9.65억
2026-09-18	12,950	13,880	12,920	13,690	770	+5.96%	79,541	10.89억
2026-09-17	12,600	12,970	12,600	12,920	330	+2.62%	27,973	3.61억
2026-09-16	13,300	13,490	12,590	12,590	-710	-5.34%	57,089	7.19억
2026-09-15	12,790	13,540	12,610	13,300	510	+3.99%	85,842	11.42억
2026-09-14	12,160	13,200	11,720	12,790	630	+5.18%	76,131	9.74억
2026-09-11	12,330	12,780	12,090	12,160	-160	-1.30%	41,798	5.08억
2026-09-10	12,740	12,740	12,030	12,320	-80	-0.65%	37,262	4.59억
2026-09-09	12,300	13,200	12,100	12,400	50	+0.40%	57,495	7.13억
2026-09-08	11,360	14,100	11,360	12,350	1,020	+9.00%	250,432	30.93억
2026-09-07	12,250	12,250	11,040	11,330	-570	-4.79%	85,033	9.63억
2026-09-04	11,900	12,680	11,860	11,900	0	0.00%	51,888	6.17억
2026-09-03	12,520	12,890	11,880	11,900	-430	-3.49%	86,652	10.31억
2026-09-02	11,810	12,700	11,440	12,330	530	+4.49%	82,635	10.19억
2026-09-01	12,400	12,400	11,400	11,800	-20	-0.17%	76,100	8.98억
2026-08-31	10,240	11,920	9,840	11,820	1,670	+16.45%	163,954	19.38억
2026-08-28	10,150	10,450	9,820	10,150	80	+0.79%	87,436	8.87억
2026-08-27	9,160	10,450	9,030	10,070	1,070	+11.89%	228,814	23.04억
2026-08-26	8,120	9,410	7,900	9,000	1,190	+15.24%	142,549	12.83억
2026-08-25	7,490	8,090	7,130	7,810	320	+4.27%	24,730	1.93억
2026-08-24	7,600	7,600	7,280	7,490	10	+0.13%	10,290	7,707만
2026-08-21	7,850	8,020	7,300	7,480	-370	-4.71%	24,082	1.8억
2026-08-20	7,500	8,030	7,500	7,850	350	+4.67%	22,013	1.73억
2026-08-19	7,610	8,030	7,410	7,500	-110	-1.45%	19,621	1.47억
2026-08-18	7,880	8,040	7,390	7,610	-270	-3.43%	47,075	3.58억
2026-08-14	8,330	8,740	7,050	7,880	-450	-5.40%	198,230	15.62억
2026-08-13	8,600	8,800	8,320	8,330	-160	-1.88%	20,457	1.7억
2026-08-12	8,130	8,550	7,900	8,490	270	+3.28%	27,948	2.37억
2026-08-11	8,590	8,590	8,070	8,220	-120	-1.44%	19,485	1.6억
2026-08-10	7,970	8,340	7,820	8,340	600	+7.75%	28,002	2.34억
2026-08-07	8,120	8,120	7,530	7,740	-160	-2.03%	31,127	2.41억
2026-08-06	8,000	8,100	7,700	7,900	-100	-1.25%	28,717	2.27억
2026-08-05	7,850	8,140	7,510	8,000	390	+5.12%	49,192	3.94억
2026-08-04	7,440	8,140	7,330	7,610	90	+1.20%	53,725	4.09억
2026-08-03	6,620	8,400	6,620	7,520	640	+9.30%	175,460	13.19억
2026-07-31	6,200	7,150	6,200	6,880	680	+10.97%	72,417	4.98억
2026-07-30	4,550	6,510	4,550	6,200	-30	-0.48%	43,764	2.71억
2026-07-29	6,980	7,020	6,150	6,230	-710	-10.23%	96,393	6.01억
2026-07-28	7,600	7,600	6,800	6,940	-650	-8.56%	43,064	2.99억
2026-07-27	7,300	7,690	7,270	7,590	390	+5.42%	32,060	2.43억
2026-07-24	7,690	7,800	7,180	7,200	-680	-8.63%	16,877	1.22억
2026-07-23	7,520	8,000	7,520	7,880	380	+5.07%	17,183	1.35억
2026-07-22	7,550	8,140	7,500	7,500	100	+1.35%	30,337	2.28억
2026-07-21	7,010	7,510	7,000	7,400	230	+3.21%	18,648	1.38억
2026-07-20	7,890	7,890	7,120	7,170	-720	-9.13%	41,056	2.94억
2026-07-16	8,270	8,280	7,700	7,890	-380	-4.59%	13,996	1.1억
2026-07-15	7,780	8,360	7,780	8,270	630	+8.25%	40,377	3.34억
2026-07-14	7,840	8,200	7,320	7,640	-110	-1.42%	52,964	4.05억
2026-07-13	8,360	8,360	7,700	7,750	-450	-5.49%	47,506	3.68억
2026-07-10	7,760	8,250	7,610	8,200	600	+7.89%	42,576	3.49억
2026-07-09	7,700	7,980	7,500	7,600	-60	-0.78%	95,942	7.29억
2026-07-08	8,280	8,280	7,520	7,660	-650	-7.82%	42,434	3.25억
2026-07-07	8,800	8,800	8,060	8,310	-390	-4.48%	37,393	3.11억
2026-07-06	8,790	8,940	8,330	8,700	-90	-1.02%	35,397	3.08억
2026-07-03	8,630	8,890	8,160	8,790	160	+1.85%	23,376	2.05억
2026-07-02	9,430	9,430	8,570	8,630	-870	-9.16%	35,468	3.06억
2026-07-01	9,360	9,660	9,070	9,500	-40	-0.42%	35,798	3.4억
2026-06-30	9,710	9,790	9,230	9,540	-170	-1.75%	20,255	1.93억
2026-06-29	9,000	9,800	8,850	9,710	710	+7.89%	31,140	3.02억
2026-06-26	9,470	9,900	8,650	9,000	-100	-1.10%	90,481	8.14억
2026-06-25	9,920	9,920	8,950	9,100	-550	-5.70%	51,447	4.68억
2026-06-24	9,540	9,800	9,320	9,650	110	+1.15%	26,069	2.52억
2026-06-23	10,130	10,130	9,390	9,540	-590	-5.82%	67,291	6.42억
2026-06-22	10,540	10,990	9,900	10,130	-610	-5.68%	112,356	11.38억
2026-06-19	12,240	12,240	10,730	10,740	-1,370	-11.31%	74,497	8억
2026-06-18	12,990	13,600	12,030	12,110	-880	-6.77%	119,749	14.5억
2026-06-17	12,330	13,930	11,840	12,990	700	+5.70%	156,714	20.36억
2026-06-16	11,780	12,400	11,550	12,290	690	+5.95%	54,891	6.75억
2026-06-15	11,930	12,620	11,300	11,600	-190	-1.61%	45,307	5.26억
2026-06-12	11,650	12,100	11,600	11,790	220	+1.90%	41,205	4.86억
2026-06-11	11,390	11,700	11,080	11,570	120	+1.05%	20,008	2.31억
2026-06-10	11,840	12,110	11,200	11,450	-390	-3.29%	38,711	4.43억
2026-06-09	11,100	11,950	11,090	11,840	900	+8.23%	45,925	5.44억
2026-06-08	11,500	11,580	10,800	10,940	-1,120	-9.29%	83,428	9.13억
2026-06-05	12,500	13,000	11,550	12,060	-410	-3.29%	81,303	9.81억
2026-06-04	12,500	13,150	12,160	12,470	-230	-1.81%	69,467	8.66억
2026-06-02	13,300	13,300	12,310	12,700	-490	-3.71%	94,934	12.06억
2026-06-01	13,650	13,760	12,500	13,190	-460	-3.37%	115,016	15.17억
2026-05-29	14,450	14,450	13,310	13,650	-500	-3.53%	60,878	8.31억
2026-05-28	14,560	15,300	13,570	14,150	-410	-2.82%	109,882	15.55억
2026-05-27	15,410	15,850	14,550	14,560	-590	-3.89%	121,661	17.71억
2026-05-26	16,860	16,860	15,060	15,150	-550	-3.50%	91,097	13.8억
2026-05-22	15,020	15,940	15,020	15,700	680	+4.53%	51,568	8.1억
2026-05-21	15,000	15,650	14,700	15,020	280	+1.90%	81,207	12.2억
2026-05-20	15,500	15,500	14,300	14,740	-760	-4.90%	104,315	15.38억
2026-05-19	15,930	16,400	15,060	15,500	-430	-2.70%	130,541	20.23억
2026-05-18	15,850	16,200	14,510	15,930	30	+0.19%	138,955	22.14억
2026-05-15	16,400	16,880	15,550	15,900	-370	-2.27%	114,875	18.27억
2026-05-14	17,010	17,010	15,470	16,270	-440	-2.63%	187,550	30.51억
2026-05-13	18,180	18,180	16,560	16,710	-1,290	-7.17%	248,321	41.49억
2026-05-12	17,920	19,400	17,460	18,000	80	+0.45%	244,055	43.93억
2026-05-11	18,910	18,910	17,240	17,920	-990	-5.24%	226,765	40.64억
2026-05-08	18,060	19,990	18,060	18,910	860	+4.76%	462,659	87.49억
2026-05-07	17,350	18,420	16,840	18,050	700	+4.03%	235,824	42.57억
2026-05-06	18,100	18,100	16,910	17,350	-750	-4.14%	151,976	26.37억
2026-05-04	18,300	18,750	17,630	18,100	-160	-0.88%	314,473	56.92억
2026-04-30	18,500	18,550	17,900	18,260	10	+0.05%	86,991	15.88억
2026-04-29	18,900	18,980	18,020	18,250	-650	-3.44%	137,434	25.08억
2026-04-28	19,050	19,200	18,670	18,900	-150	-0.79%	111,708	21.11억
2026-04-27	19,500	19,770	18,830	19,050	-80	-0.42%	188,986	36억
2026-04-24	18,160	19,150	17,910	19,130	970	+5.34%	136,956	26.2억
2026-04-23	19,480	19,490	17,810	18,160	-1,290	-6.63%	323,282	58.71억
2026-04-22	19,520	19,920	18,650	19,450	-100	-0.51%	167,924	32.66억
2026-04-21	19,100	19,770	18,850	19,550	500	+2.62%	128,385	25.1억
2026-04-20	19,620	20,000	18,790	19,050	-290	-1.50%	127,209	24.23억
2026-04-17	19,410	20,200	18,700	19,340	230	+1.20%	223,176	43.16억
2026-04-16	18,600	19,800	18,360	19,110	670	+3.63%	236,981	45.29억
2026-04-15	18,400	18,880	17,910	18,440	630	+3.54%	258,043	47.58억
2026-04-14	16,060	18,300	16,060	17,810	1,940	+12.22%	289,361	51.54억
2026-04-13	15,980	16,060	15,410	15,870	-130	-0.81%	49,600	7.87억
2026-04-10	15,980	16,260	15,640	16,000	120	+0.76%	85,028	13.6억
2026-04-09	17,000	17,600	15,540	15,880	-1,120	-6.59%	161,352	25.62억
2026-04-08	16,250	17,060	16,100	17,000	1,350	+8.63%	126,218	21.46억
2026-04-07	17,080	17,120	15,310	15,650	-1,130	-6.73%	289,617	45.33억
2026-04-06	17,120	17,280	15,700	16,780	-230	-1.35%	866,629	145억
2026-04-03	17,410	18,780	16,820	17,010	-170	-0.99%	100,155	17.04억
2026-04-02	18,160	18,890	16,800	17,180	-770	-4.29%	198,028	34.02억
2026-04-01	18,090	18,350	17,310	17,950	1,050	+6.21%	298,390	53.56억
2026-03-31	18,200	18,200	16,860	16,900	-1,690	-9.09%	189,800	32.08억
2026-03-30	18,310	19,320	17,390	18,590	—	—	159,845	29.72억

출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)