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 | ₩123,410 | ₩125,744 | ₩117,228 | ₩119,240 | -3.38% | 344.1만 |
| 2026.09.28–2026.10.02 | ₩124,564 | ₩125,355 | ₩116,746 | ₩124,523 | -0.03% | 365.7만 |
| 2026.09.21–2026.09.25 | ₩132,422 | ₩132,449 | ₩122,364 | ₩125,556 | -5.18% | 306.6만 |
| 2026.09.14–2026.09.18 | ₩124,269 | ₩131,939 | ₩121,520 | ₩130,531 | +5.04% | 708.8만 |
| 2026.09.08–2026.09.11 | ₩143,150 | ₩147,347 | ₩124,269 | ₩127,246 | -11.11% | 598.1만 |
| 2026.08.31–2026.09.04 | ₩138,014 | ₩144,330 | ₩136,069 | ₩141,406 | +2.46% | 337.1만 |
| 2026.08.24–2026.08.28 | ₩144,155 | ₩144,303 | ₩137,236 | ₩138,175 | -4.15% | 279.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,454 |
| ₩144,719 |
| ₩145,335 |
| -5.29% |
| 302.4만 |
| 2026.08.10–2026.08.14 | ₩143,927 | ₩156,908 | ₩142,721 | ₩153,891 | +6.92% | 415.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,412 | ₩147,816 | ₩127,500 | ₩144,947 | +12.88% | 514.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,138 | ₩137,598 | ₩124,832 | ₩130,853 | -2.45% | 513.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,420 | ₩142,332 | ₩132,449 | ₩133,293 | -5.75% | 355.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩146,261 | ₩148,889 | ₩137,303 | ₩140,401 | -4.01% | 401.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩150,190 | ₩152,469 | ₩145,604 | ₩147,199 | -1.99% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,446 | ₩155,822 | ₩142,412 | ₩150,941 | -2.90% | 479.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩173,791 | ₩175,722 | ₩155,513 | ₩155,715 | -10.40% | 482.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,383 | ₩186,383 | ₩167,582 | ₩171,216 | -8.14% | 411.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,580 | ₩192,685 | ₩180,094 | ₩185,270 | -2.79% | 426.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩183,084 | ₩196,306 | ₩181,770 | ₩187,737 | +2.54% | 417.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,055 | ₩189,910 | ₩182,427 | ₩184,023 | -0.56% | 303.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,615 | ₩181,649 | ₩171,377 | ₩178,967 | +1.91% | 351.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩164,190 | ₩185,753 | ₩163,613 | ₩176,366 | +7.42% | 880.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,759 | ₩170,613 | ₩151,088 | ₩163,157 | +7.51% | 562.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,778 | ₩154,923 | ₩147,012 | ₩152,201 | -0.38% | 270.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,297 | ₩153,220 | ₩142,721 | ₩152,013 | +1.14% | 428.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,213 | ₩155,151 | ₩147,494 | ₩151,584 | -1.70% | 578.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩151,155 | ₩157,337 | ₩147,508 | ₩154,508 | +2.22% | 269.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,209 | ₩153,140 | ₩146,556 | ₩151,316 | +0.07% | 254.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,129 | ₩151,423 | ₩143,820 | ₩150,190 | +4.21% | 457.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,659 | ₩151,946 | ₩140,789 | ₩142,707 | -5.28% | 978만 |
|---|
| 2026.03.09–2026.03.13 | ₩144,611 | ₩150,190 | ₩142,439 | ₩148,017 | +2.36% | 298.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,253 | ₩147,038 | ₩138,161 | ₩146,033 | +4.12% | 389.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,010 | ₩157,498 | ₩135,224 | ₩139,060 | -10.86% | 453만 |
|---|
| 2026.02.17–2026.02.20 | ₩171,230 | ₩171,364 | ₩154,226 | ₩155,446 | -9.22% | 394.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,385 | ₩168,990 | ₩154,092 | ₩158,490 | -3.00% | 293만 |
|---|
| 2026.02.02–2026.02.06 | ₩167,408 | ₩177,787 | ₩159,764 | ₩165,142 | -1.35% | 385.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,933 | ₩172,946 | ₩164,914 | ₩167,542 | +0.97% | 251.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩157,203 | ₩168,092 | ₩155,071 | ₩165,504 | +5.28% | 223.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,285 | ₩166,429 | ₩154,682 | ₩158,169 | +1.86% | 392.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩156,600 | ₩159,577 | ₩150,887 | ₩154,682 | -1.22% | 258.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,324 | ₩152,899 | ₩147,682 | ₩152,510 | +1.45% | 166.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,023 | ₩154,736 | ₩147,856 | ₩151,450 | +1.63% | 139.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,824 | ₩153,837 | ₩143,606 | ₩148,567 | -3.42% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,598 | ₩156,439 | ₩147,240 | ₩152,000 | +0.27% | 327.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,881 | ₩152,604 | ₩147,065 | ₩151,048 | +0.78% | 287만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,127 | ₩153,180 | ₩145,979 | ₩151,410 | +3.62% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,456 | ₩148,379 | ₩142,761 | ₩145,563 | +0.07% | 243.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩154,132 | ₩154,883 | ₩140,937 | ₩145,617 | -5.52% | 301.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,324 | ₩155,178 | ₩141,715 | ₩152,174 | +6.18% | 416.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,351 | ₩147,387 | ₩140,615 | ₩142,640 | -0.50% | 268.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,636 | ₩147,548 | ₩137,169 | ₩142,600 | -2.75% | 241.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,473 | ₩148,956 | ₩141,219 | ₩145,751 | +3.02% | 364.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,190 | ₩144,303 | ₩139,140 | ₩139,408 | -2.64% | 72.4만 |
|---|