시장 데이터를 불러오는 중
전체 종목
오마트 테크놀로지스 과거 주가
Ormat Technologies, Inc. Common Stock · ORA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ormat Technologies, Inc. Common Stock · ORA · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩123,421 | ₩125,755 | ₩117,239 | ₩119,251 | -3.38% | 344.1만 |
| 2026.09.28–2026.10.02 | ₩124,575 | ₩125,366 | ₩116,756 | ₩124,535 | -0.03% | 365.7만 |
| 2026.09.21–2026.09.25 | ₩132,434 | ₩132,460 | ₩122,375 | ₩125,567 | -5.18% | 306.6만 |
| 2026.09.14–2026.09.18 | ₩124,280 | ₩131,951 | ₩121,530 | ₩130,543 | +5.04% | 708.8만 |
| 2026.09.08–2026.09.11 | ₩143,162 | ₩147,360 | ₩124,280 | ₩127,257 | -11.11% | 598.1만 |
| 2026.08.31–2026.09.04 | ₩138,026 | ₩144,343 | ₩136,081 | ₩141,419 | +2.46% | 337.1만 |
| 2026.08.24–2026.08.28 | ₩144,168 | ₩144,316 | ₩137,248 | ₩138,187 | -4.15% | 279.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,468 |
| ₩144,732 |
| ₩145,348 |
| -5.29% |
| 302.4만 |
| 2026.08.10–2026.08.14 | ₩143,940 | ₩156,922 | ₩142,733 | ₩153,905 | +6.92% | 415.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,424 | ₩147,829 | ₩127,512 | ₩144,959 | +12.88% | 514.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,150 | ₩137,610 | ₩124,843 | ₩130,865 | -2.45% | 513.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,432 | ₩142,344 | ₩132,460 | ₩133,305 | -5.75% | 355.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩146,274 | ₩148,902 | ₩137,315 | ₩140,413 | -4.01% | 401.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩150,203 | ₩152,483 | ₩145,617 | ₩147,213 | -1.99% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,460 | ₩155,836 | ₩142,425 | ₩150,954 | -2.90% | 479.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩173,807 | ₩175,738 | ₩155,527 | ₩155,729 | -10.40% | 482.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,399 | ₩186,399 | ₩167,597 | ₩171,232 | -8.14% | 411.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,597 | ₩192,703 | ₩180,110 | ₩185,286 | -2.79% | 426.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩183,100 | ₩196,324 | ₩181,786 | ₩187,754 | +2.54% | 417.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,072 | ₩189,927 | ₩182,443 | ₩184,039 | -0.56% | 303.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,630 | ₩181,665 | ₩171,393 | ₩178,983 | +1.91% | 351.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩164,204 | ₩185,769 | ₩163,628 | ₩176,381 | +7.42% | 880.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,772 | ₩170,628 | ₩151,102 | ₩163,172 | +7.51% | 562.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,792 | ₩154,937 | ₩147,025 | ₩152,215 | -0.38% | 270.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,310 | ₩153,234 | ₩142,733 | ₩152,027 | +1.14% | 428.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,227 | ₩155,165 | ₩147,508 | ₩151,598 | -1.70% | 578.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩151,169 | ₩157,351 | ₩147,521 | ₩154,522 | +2.22% | 269.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,222 | ₩153,154 | ₩146,569 | ₩151,330 | +0.07% | 254.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,141 | ₩151,437 | ₩143,833 | ₩150,203 | +4.21% | 457.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,673 | ₩151,960 | ₩140,802 | ₩142,720 | -5.28% | 978만 |
|---|
| 2026.03.09–2026.03.13 | ₩144,624 | ₩150,203 | ₩142,452 | ₩148,031 | +2.36% | 298.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,266 | ₩147,052 | ₩138,174 | ₩146,046 | +4.12% | 389.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,024 | ₩157,512 | ₩135,237 | ₩139,072 | -10.86% | 453만 |
|---|
| 2026.02.17–2026.02.20 | ₩171,245 | ₩171,379 | ₩154,240 | ₩155,460 | -9.22% | 394.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,400 | ₩169,005 | ₩154,106 | ₩158,505 | -3.00% | 293만 |
|---|
| 2026.02.02–2026.02.06 | ₩167,423 | ₩177,803 | ₩159,779 | ₩165,156 | -1.35% | 385.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,948 | ₩172,962 | ₩164,928 | ₩167,557 | +0.97% | 251.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩157,217 | ₩168,107 | ₩155,085 | ₩165,519 | +5.28% | 223.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,299 | ₩166,444 | ₩154,696 | ₩158,183 | +1.86% | 392.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩156,614 | ₩159,591 | ₩150,901 | ₩154,696 | -1.22% | 258.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,337 | ₩152,912 | ₩147,695 | ₩152,523 | +1.45% | 166.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,036 | ₩154,750 | ₩147,870 | ₩151,464 | +1.63% | 139.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,838 | ₩153,851 | ₩143,618 | ₩148,580 | -3.42% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,611 | ₩156,453 | ₩147,253 | ₩152,014 | +0.27% | 327.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,895 | ₩152,617 | ₩147,078 | ₩151,062 | +0.78% | 287만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,140 | ₩153,194 | ₩145,992 | ₩151,424 | +3.62% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,469 | ₩148,393 | ₩142,774 | ₩145,576 | +0.07% | 243.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩154,146 | ₩154,897 | ₩140,950 | ₩145,630 | -5.52% | 301.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,337 | ₩155,192 | ₩141,727 | ₩152,188 | +6.18% | 416.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,364 | ₩147,400 | ₩140,628 | ₩142,653 | -0.50% | 268.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,649 | ₩147,561 | ₩137,181 | ₩142,613 | -2.75% | 241.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,486 | ₩148,969 | ₩141,231 | ₩145,764 | +3.02% | 364.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,203 | ₩144,316 | ₩139,153 | ₩139,421 | -2.64% | 72.4만 |
|---|