오르비텍 [046120] KOSDAQ
중견기업부
4,600 원
전일대비:
▲
420
(10.05%)
시가
4,250
고가
4,620
저가
3,905
거래량
309,233
거래대금
1,353 백만
시가총액
1,557 억
52주 최고
16,410
52주 최저
3,240
📈 주가 차트 (최근 20일)
오르비텍
046120
120봉
💬 오르비텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-25 | 4,600 | 420 | 10.05% | 4,250 | 4,620 | 3,905 | 309,233 |
| 2026-08-24 | 4,180 | -90 | -2.11% | 4,270 | 4,315 | 4,135 | 157,296 |
| 2026-08-21 | 4,270 | -300 | -6.56% | 4,570 | 4,575 | 4,265 | 207,569 |
| 2026-08-20 | 4,570 | 5 | 0.11% | 4,765 | 4,765 | 4,530 | 108,511 |
| 2026-08-19 | 4,565 | -115 | -2.46% | 4,645 | 4,700 | 4,455 | 171,213 |
| 2026-08-18 | 4,680 | -330 | -6.59% | 4,975 | 5,010 | 4,635 | 254,443 |
| 2026-08-14 | 5,010 | -190 | -3.65% | 5,310 | 5,310 | 4,970 | 363,884 |
| 2026-08-13 | 5,200 | 200 | 4.00% | 5,100 | 5,290 | 4,980 | 408,571 |
| 2026-08-12 | 5,000 | 105 | 2.15% | 5,040 | 5,060 | 4,885 | 189,550 |
| 2026-08-11 | 4,895 | -100 | -2.00% | 4,995 | 5,060 | 4,800 | 180,786 |
| 2026-08-10 | 4,995 | 305 | 6.50% | 4,790 | 5,030 | 4,730 | 303,612 |
| 2026-08-07 | 4,690 | -95 | -1.99% | 4,790 | 4,850 | 4,600 | 151,708 |
| 2026-08-06 | 4,785 | 10 | 0.21% | 4,800 | 4,850 | 4,570 | 195,529 |
| 2026-08-05 | 4,775 | -20 | -0.42% | 4,840 | 4,950 | 4,655 | 424,916 |
| 2026-08-04 | 4,795 | 445 | 10.23% | 4,360 | 4,850 | 4,360 | 439,367 |
| 2026-08-03 | 4,350 | 235 | 5.71% | 4,115 | 4,430 | 3,920 | 459,846 |
| 2026-07-31 | 4,115 | 535 | 14.94% | 3,755 | 4,115 | 3,755 | 281,044 |
| 2026-07-30 | 3,580 | -80 | -2.19% | 3,600 | 3,865 | 3,580 | 275,816 |
| 2026-07-29 | 3,660 | -385 | -9.52% | 4,065 | 4,200 | 3,565 | 343,903 |
| 2026-07-28 | 4,045 | -405 | -9.10% | 4,340 | 4,390 | 3,990 | 174,235 |