오르비텍
046120KOSDAQ· 건축 기술, 엔지니어링 및 기타 과학기술 서비스업5,570원-110 (-1.94%)마감
52주 위치
3,24016,41018%신고가 대비 -66.06%
- 시가총액
- 1,886억
- PER
- 22.10
- PBR
- 1.80
- EPS(TTM)
- 252원
- BPS
- 3,100원
- 자사주비율
- 0.97%
- 결산월
- 12월
알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +30.4% | -12.3% | -59.3% | +45.4% | +65.3% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-21 | 5,750 | 5,880 | 5,550 | 5,570 | -110 | -1.94% | 519,327 | 28.93억 |
| 2026-09-18 | 5,840 | 6,040 | 5,630 | 5,680 | -80 | -1.39% | 1,268,838 | 72.07억 |
| 2026-09-17 | 5,630 | 5,890 | 5,510 | 5,760 | 160 | +2.86% | 736,653 | 42.43억 |
| 2026-09-16 | 5,850 | 6,030 | 5,510 | 5,600 | -100 | -1.75% | 794,086 | 44.47억 |
| 2026-09-15 | 5,510 | 5,730 | 5,410 | 5,700 | 190 | +3.45% | 1,117,779 | 63.71억 |
| 2026-09-14 | 5,900 | 6,030 | 5,510 | 5,510 | -560 | -9.23% | 1,436,778 | 79.17억 |
| 2026-09-11 | 6,280 | 6,430 | 5,920 | 6,070 | -210 | -3.34% | 1,910,223 | 116억 |
| 2026-09-10 | 6,000 | 6,350 | 5,730 | 6,280 | 100 | +1.62% | 2,357,228 | 148억 |
| 2026-09-09 | 6,510 | 6,520 | 5,940 | 6,180 | 130 | +2.15% | 6,744,364 | 417억 |
| 2026-09-08 | 4,760 | 6,050 | 4,745 | 6,050 | 1,390 | +29.83% | 7,816,413 | 473억 |
| 2026-09-07 | 4,350 | 4,760 | 4,330 | 4,660 | 335 | +7.75% | 317,372 | 14.79억 |
| 2026-09-04 | 4,295 | 4,345 | 4,200 | 4,325 | 65 | +1.53% | 107,123 | 4.63억 |
| 2026-09-03 | 4,395 | 4,400 | 4,225 | 4,260 | -50 | -1.16% | 117,335 | 5억 |
| 2026-09-02 | 4,260 | 4,435 | 4,260 | 4,310 | -140 | -3.15% | 131,273 | 5.66억 |
| 2026-09-01 | 4,630 | 4,645 | 4,400 | 4,450 | -180 | -3.89% | 136,017 | 6.05억 |
| 2026-08-31 | 4,840 | 4,840 | 4,485 | 4,630 | -245 | -5.03% | 239,483 | 11.09억 |
| 2026-08-28 | 4,810 | 5,140 | 4,700 | 4,875 | 85 | +1.77% | 428,204 | 20.87억 |
| 2026-08-27 | 4,700 | 4,925 | 4,525 | 4,790 | 80 | +1.70% | 324,386 | 15.54억 |
| 2026-08-26 | 4,700 | 5,100 | 4,665 | 4,710 | 110 | +2.39% | 737,072 | 34.72억 |
| 2026-08-25 | 4,250 | 4,620 | 3,905 | 4,600 | 420 | +10.05% | 309,233 | 14.22억 |
| 2026-08-24 | 4,270 | 4,315 | 4,135 | 4,180 | -90 | -2.11% | 157,296 | 6.57억 |
| 2026-08-21 | 4,570 | 4,575 | 4,265 | 4,270 | -300 | -6.56% | 207,569 | 8.86억 |
| 2026-08-20 | 4,765 | 4,765 | 4,530 | 4,570 | 5 | +0.11% | 108,511 | 4.96억 |
| 2026-08-19 | 4,645 | 4,700 | 4,455 | 4,565 | -115 | -2.46% | 171,213 | 7.82억 |
| 2026-08-18 | 4,975 | 5,010 | 4,635 | 4,680 | -330 | -6.59% | 254,443 | 11.91억 |
| 2026-08-14 | 5,310 | 5,310 | 4,970 | 5,010 | -190 | -3.65% | 363,884 | 18.23억 |
| 2026-08-13 | 5,100 | 5,290 | 4,980 | 5,200 | 200 | +4.00% | 408,571 | 21.25억 |
| 2026-08-12 | 5,040 | 5,060 | 4,885 | 5,000 | 105 | +2.15% | 189,550 | 9.48억 |
| 2026-08-11 | 4,995 | 5,060 | 4,800 | 4,895 | -100 | -2.00% | 180,786 | 8.85억 |
| 2026-08-10 | 4,790 | 5,030 | 4,730 | 4,995 | 305 | +6.50% | 303,612 | 15.17억 |
| 2026-08-07 | 4,790 | 4,850 | 4,600 | 4,690 | -95 | -1.99% | 151,708 | 7.12억 |
| 2026-08-06 | 4,800 | 4,850 | 4,570 | 4,785 | 10 | +0.21% | 195,529 | 9.36억 |
| 2026-08-05 | 4,840 | 4,950 | 4,655 | 4,775 | -20 | -0.42% | 424,916 | 20.29억 |
| 2026-08-04 | 4,360 | 4,850 | 4,360 | 4,795 | 445 | +10.23% | 439,367 | 21.07억 |
| 2026-08-03 | 4,115 | 4,430 | 3,920 | 4,350 | 235 | +5.71% | 459,846 | 20억 |
| 2026-07-31 | 3,755 | 4,115 | 3,755 | 4,115 | 535 | +14.94% | 281,044 | 11.56억 |
| 2026-07-30 | 3,600 | 3,865 | 3,580 | 3,580 | -80 | -2.19% | 275,816 | 9.87억 |
| 2026-07-29 | 4,065 | 4,200 | 3,565 | 3,660 | -385 | -9.52% | 343,903 | 12.59억 |
| 2026-07-28 | 4,340 | 4,390 | 3,990 | 4,045 | -405 | -9.10% | 174,235 | 7.05억 |
| 2026-07-27 | 4,560 | 4,730 | 4,360 | 4,450 | -90 | -1.98% | 149,769 | 6.66억 |
| 2026-07-24 | 4,570 | 4,835 | 4,530 | 4,540 | -225 | -4.72% | 162,539 | 7.38억 |
| 2026-07-23 | 4,465 | 4,770 | 4,465 | 4,765 | 335 | +7.56% | 182,907 | 8.72억 |
| 2026-07-22 | 4,580 | 4,665 | 4,430 | 4,430 | 75 | +1.72% | 172,172 | 7.63억 |
| 2026-07-21 | 4,220 | 4,565 | 4,175 | 4,355 | 35 | +0.81% | 235,698 | 10.26억 |
| 2026-07-20 | 4,365 | 4,565 | 4,290 | 4,320 | -265 | -5.78% | 159,074 | 6.87억 |
| 2026-07-16 | 4,800 | 4,900 | 4,565 | 4,585 | -220 | -4.58% | 183,755 | 8.43억 |
| 2026-07-15 | 4,600 | 4,930 | 4,550 | 4,805 | 280 | +6.19% | 235,683 | 11.32억 |
| 2026-07-14 | 4,610 | 4,695 | 4,220 | 4,525 | -125 | -2.69% | 258,412 | 11.69억 |
| 2026-07-13 | 5,050 | 5,200 | 4,640 | 4,650 | -370 | -7.37% | 323,541 | 15.04억 |
| 2026-07-10 | 4,810 | 5,180 | 4,810 | 5,020 | 215 | +4.47% | 965,779 | 48.48억 |
| 2026-07-09 | 4,700 | 4,945 | 4,390 | 4,805 | 100 | +2.13% | 245,885 | 11.81억 |
| 2026-07-08 | 5,090 | 5,130 | 4,680 | 4,705 | -445 | -8.64% | 245,152 | 11.53억 |
| 2026-07-07 | 5,260 | 5,420 | 5,000 | 5,150 | -170 | -3.20% | 185,913 | 9.57억 |
| 2026-07-06 | 5,380 | 5,650 | 5,220 | 5,320 | -50 | -0.93% | 149,674 | 7.96억 |
| 2026-07-03 | 5,360 | 5,470 | 5,110 | 5,370 | -30 | -0.56% | 159,200 | 8.55억 |
| 2026-07-02 | 5,800 | 5,830 | 5,300 | 5,400 | -440 | -7.53% | 233,264 | 12.6억 |
| 2026-07-01 | 5,640 | 6,180 | 5,580 | 5,840 | 280 | +5.04% | 328,298 | 19.17억 |
| 2026-06-30 | 5,620 | 5,820 | 5,330 | 5,560 | -110 | -1.94% | 298,716 | 16.61억 |
| 2026-06-29 | 4,755 | 5,790 | 4,755 | 5,670 | 630 | +12.50% | 433,023 | 24.55억 |
| 2026-06-26 | 5,380 | 5,460 | 4,915 | 5,040 | -450 | -8.20% | 478,319 | 24.11억 |
| 2026-06-25 | 5,830 | 5,950 | 5,390 | 5,490 | -340 | -5.83% | 494,660 | 27.16억 |
| 2026-06-24 | 6,090 | 6,210 | 5,600 | 5,830 | -290 | -4.74% | 425,316 | 24.8억 |
| 2026-06-23 | 6,450 | 7,080 | 6,040 | 6,120 | -520 | -7.83% | 572,157 | 35.02억 |
| 2026-06-22 | 6,270 | 6,660 | 6,200 | 6,640 | 290 | +4.57% | 441,405 | 29.31억 |
| 2026-06-19 | 6,800 | 6,940 | 6,200 | 6,350 | -570 | -8.24% | 566,151 | 35.95억 |
| 2026-06-18 | 7,630 | 7,790 | 6,840 | 6,920 | -260 | -3.62% | 683,313 | 47.29억 |
| 2026-06-17 | 7,350 | 7,620 | 7,010 | 7,180 | -220 | -2.97% | 342,665 | 24.6억 |
| 2026-06-16 | 7,620 | 7,810 | 7,330 | 7,400 | -60 | -0.80% | 390,443 | 28.89억 |
| 2026-06-15 | 7,480 | 7,930 | 7,140 | 7,460 | 350 | +4.92% | 541,518 | 40.4억 |
| 2026-06-12 | 7,290 | 7,380 | 7,050 | 7,110 | 100 | +1.43% | 292,275 | 20.78억 |
| 2026-06-11 | 6,710 | 7,040 | 6,610 | 7,010 | 180 | +2.64% | 318,449 | 22.32억 |
| 2026-06-10 | 7,050 | 7,310 | 6,700 | 6,830 | -160 | -2.29% | 252 | 172만 |
| 2026-06-09 | 6,900 | 7,310 | 6,900 | 6,990 | 140 | +2.04% | 382,047 | 26.71억 |
| 2026-06-08 | 6,740 | 7,250 | 6,740 | 6,850 | -640 | -8.54% | 469,700 | 32.17억 |
| 2026-06-05 | 7,570 | 7,650 | 6,920 | 7,490 | -80 | -1.06% | 517,787 | 38.78억 |
| 2026-06-04 | 7,640 | 7,990 | 7,000 | 7,570 | -80 | -1.05% | 392,632 | 29.72억 |
| 2026-06-02 | 7,870 | 7,880 | 7,400 | 7,650 | -220 | -2.80% | 687,172 | 52.57억 |
| 2026-06-01 | 8,200 | 8,830 | 7,760 | 7,870 | -330 | -4.02% | 716,607 | 56.4억 |
| 2026-05-29 | 8,540 | 8,650 | 7,700 | 8,200 | -290 | -3.42% | 770,132 | 63.15억 |
| 2026-05-28 | 8,850 | 9,100 | 8,190 | 8,490 | -360 | -4.07% | 582,707 | 49.47억 |
| 2026-05-27 | 9,520 | 9,800 | 8,710 | 8,850 | -670 | -7.04% | 597,699 | 52.9억 |
| 2026-05-26 | 9,650 | 10,030 | 9,510 | 9,520 | -90 | -0.94% | 461,660 | 43.95억 |
| 2026-05-22 | 9,930 | 10,400 | 9,330 | 9,610 | -10 | -0.10% | 595,500 | 57.23억 |
| 2026-05-21 | 9,400 | 9,890 | 9,270 | 9,620 | 800 | +9.07% | 490,421 | 47.18억 |
| 2026-05-20 | 8,920 | 9,470 | 8,370 | 8,820 | -100 | -1.12% | 395,460 | 34.88억 |
| 2026-05-19 | 9,370 | 9,450 | 8,850 | 8,920 | -460 | -4.90% | 324,610 | 28.96억 |
| 2026-05-18 | 9,300 | 10,010 | 8,540 | 9,380 | -370 | -3.79% | 703,748 | 66.01억 |
| 2026-05-15 | 10,580 | 10,630 | 9,400 | 9,750 | -820 | -7.76% | 559,943 | 54.59억 |
| 2026-05-14 | 10,010 | 10,760 | 9,310 | 10,570 | 580 | +5.81% | 1,238,104 | 131억 |
| 2026-05-13 | 10,250 | 10,250 | 9,890 | 9,990 | -280 | -2.73% | 498,381 | 49.79억 |
| 2026-05-12 | 10,530 | 10,900 | 9,870 | 10,270 | -210 | -2.00% | 965,314 | 99.14억 |
| 2026-05-11 | 11,240 | 11,270 | 10,450 | 10,480 | -520 | -4.73% | 1,005,352 | 105억 |
| 2026-05-08 | 11,700 | 11,710 | 10,640 | 11,000 | -690 | -5.90% | 992,242 | 109억 |
| 2026-05-07 | 12,250 | 12,710 | 11,690 | 11,690 | -810 | -6.48% | 1,660,700 | 194억 |
| 2026-05-06 | 12,630 | 12,930 | 12,050 | 12,500 | 180 | +1.46% | 3,120,766 | 390억 |
| 2026-05-04 | 11,670 | 12,810 | 11,310 | 12,320 | 690 | +5.93% | 4,286,275 | 528억 |
| 2026-04-30 | 11,930 | 12,120 | 11,360 | 11,630 | -300 | -2.51% | 1,073,064 | 125억 |
| 2026-04-29 | 12,020 | 12,160 | 11,610 | 11,930 | -90 | -0.75% | 1,205,813 | 144억 |
| 2026-04-28 | 12,390 | 12,390 | 11,770 | 12,020 | -140 | -1.15% | 1,253,279 | 151억 |
| 2026-04-27 | 12,560 | 12,580 | 11,860 | 12,160 | -320 | -2.56% | 2,003,979 | 244억 |
| 2026-04-24 | 12,460 | 12,690 | 11,850 | 12,480 | 60 | +0.48% | 3,567,766 | 445억 |
| 2026-04-23 | 11,210 | 14,130 | 11,200 | 12,420 | 1,470 | +13.42% | 19,547,811 | 2,428억 |
| 2026-04-22 | 11,340 | 11,550 | 10,590 | 10,950 | -390 | -3.44% | 1,223,339 | 134억 |
| 2026-04-21 | 11,190 | 12,100 | 11,080 | 11,340 | 240 | +2.16% | 2,048,907 | 232억 |
| 2026-04-20 | 11,300 | 11,720 | 10,940 | 11,100 | -180 | -1.60% | 1,391,079 | 154억 |
| 2026-04-17 | 11,950 | 12,040 | 10,990 | 11,280 | -230 | -2.00% | 1,784,992 | 201억 |
| 2026-04-16 | 11,480 | 12,355 | 10,600 | 11,510 | 310 | +2.77% | 4,552,862 | 524억 |
| 2026-04-15 | 10,630 | 11,470 | 10,500 | 11,200 | 880 | +8.53% | 3,424,656 | 384억 |
| 2026-04-14 | 10,400 | 10,500 | 9,980 | 10,320 | 210 | +2.08% | 1,491,841 | 154억 |
| 2026-04-13 | 10,040 | 10,560 | 9,850 | 10,110 | -180 | -1.75% | 1,302,213 | 132억 |
| 2026-04-10 | 10,300 | 10,550 | 9,640 | 10,290 | 130 | +1.28% | 3,132,861 | 322억 |
| 2026-04-09 | 10,820 | 10,820 | 10,020 | 10,160 | -660 | -6.10% | 1,852,806 | 188억 |
| 2026-04-08 | 11,000 | 11,390 | 10,280 | 10,820 | 250 | +2.37% | 3,502,098 | 379억 |
| 2026-04-07 | 11,940 | 11,940 | 10,010 | 10,570 | -1,100 | -9.43% | 3,486,931 | 369억 |
| 2026-04-06 | 12,960 | 13,440 | 11,370 | 11,670 | -1,090 | -8.54% | 3,531,014 | 412억 |
| 2026-04-03 | 12,190 | 12,910 | 11,170 | 12,760 | 1,380 | +12.13% | 2,760,334 | 352억 |
| 2026-04-02 | 12,100 | 12,500 | 10,960 | 11,380 | -480 | -4.05% | 2,000,306 | 228억 |
| 2026-04-01 | 11,350 | 11,900 | 11,250 | 11,860 | 1,060 | +9.81% | 1,538,209 | 182억 |
| 2026-03-31 | 12,190 | 12,460 | 10,800 | 10,800 | -1,070 | -9.01% | 2,320,542 | 251억 |
| 2026-03-30 | 11,000 | 12,000 | 10,680 | 11,870 | — | — | 2,533,581 | 301억 |
출처 yfinance (비공식)· 기준일 2026-09-21· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)