오디텍 [080520] KOSDAQ
벤처기업부
2,920 원
전일대비:
▼
70
(-2.34%)
시가
2,970
고가
2,970
저가
2,870
거래량
8,703
거래대금
25 백만
시가총액
331 억
52주 최고
5,720
52주 최저
2,500
📈 주가 차트 (최근 20일)
오디텍
080520
120봉
💬 오디텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,920 | -70 | -2.34% | 2,970 | 2,970 | 2,870 | 8,703 |
| 2026-08-20 | 2,990 | 15 | 0.50% | 2,980 | 3,070 | 2,970 | 3,328 |
| 2026-08-19 | 2,975 | -25 | -0.83% | 3,035 | 3,140 | 2,920 | 6,114 |
| 2026-08-18 | 3,000 | -135 | -4.31% | 3,010 | 3,080 | 2,960 | 12,445 |
| 2026-08-14 | 3,135 | 25 | 0.80% | 3,090 | 3,150 | 3,050 | 3,555 |
| 2026-08-13 | 3,110 | -35 | -1.11% | 3,105 | 3,160 | 3,080 | 5,697 |
| 2026-08-12 | 3,145 | -30 | -0.94% | 3,200 | 3,200 | 3,100 | 6,185 |
| 2026-08-11 | 3,175 | -15 | -0.47% | 3,190 | 3,190 | 3,100 | 2,505 |
| 2026-08-10 | 3,190 | 145 | 4.76% | 3,050 | 3,190 | 2,940 | 5,541 |
| 2026-08-07 | 3,045 | -25 | -0.81% | 3,045 | 3,105 | 3,035 | 1,985 |
| 2026-08-06 | 3,070 | 15 | 0.49% | 3,135 | 3,145 | 2,915 | 6,642 |
| 2026-08-05 | 3,055 | 5 | 0.16% | 3,120 | 3,130 | 3,000 | 12,009 |
| 2026-08-04 | 3,050 | 65 | 2.18% | 2,985 | 3,085 | 2,925 | 20,674 |
| 2026-08-03 | 2,985 | 110 | 3.83% | 2,960 | 3,050 | 2,880 | 27,110 |
| 2026-07-31 | 2,875 | 160 | 5.89% | 2,850 | 2,935 | 2,740 | 30,074 |
| 2026-07-30 | 2,715 | 0 | 0.00% | 2,500 | 2,825 | 2,500 | 18,470 |
| 2026-07-29 | 2,715 | -105 | -3.72% | 2,830 | 2,830 | 2,635 | 31,333 |
| 2026-07-28 | 2,820 | -50 | -1.74% | 2,870 | 2,870 | 2,620 | 28,462 |
| 2026-07-27 | 2,870 | 10 | 0.35% | 2,860 | 2,930 | 2,770 | 3,910 |
| 2026-07-24 | 2,860 | -25 | -0.87% | 2,865 | 2,900 | 2,780 | 7,898 |