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 | ₩123,322 | ₩125,654 | ₩117,145 | ₩119,155 | -3.38% | 344.1만 |
| 2026.09.28–2026.10.02 | ₩124,474 | ₩125,265 | ₩116,662 | ₩124,434 | -0.03% | 365.7만 |
| 2026.09.21–2026.09.25 | ₩132,327 | ₩132,354 | ₩122,277 | ₩125,466 | -5.18% | 306.6만 |
| 2026.09.14–2026.09.18 | ₩124,180 | ₩131,845 | ₩121,433 | ₩130,438 | +5.04% | 708.8만 |
| 2026.09.08–2026.09.11 | ₩143,047 | ₩147,241 | ₩124,180 | ₩127,154 | -11.11% | 598.1만 |
| 2026.08.31–2026.09.04 | ₩137,915 | ₩144,226 | ₩135,972 | ₩141,305 | +2.46% | 337.1만 |
| 2026.08.24–2026.08.28 | ₩144,052 | ₩144,200 | ₩137,138 | ₩138,076 | -4.15% | 279.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,344 |
| ₩144,615 |
| ₩145,231 |
| -5.29% |
| 302.4만 |
| 2026.08.10–2026.08.14 | ₩143,824 | ₩156,796 | ₩142,618 | ₩153,781 | +6.92% | 415.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,320 | ₩147,710 | ₩127,409 | ₩144,843 | +12.88% | 514.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,042 | ₩137,499 | ₩124,742 | ₩130,759 | -2.45% | 513.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,319 | ₩142,230 | ₩132,354 | ₩133,198 | -5.75% | 355.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩146,156 | ₩148,782 | ₩137,205 | ₩140,300 | -4.01% | 401.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩150,082 | ₩152,360 | ₩145,499 | ₩147,094 | -1.99% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,335 | ₩155,710 | ₩142,310 | ₩150,833 | -2.90% | 479.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩173,667 | ₩175,596 | ₩155,402 | ₩155,603 | -10.40% | 482.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,249 | ₩186,249 | ₩167,462 | ₩171,094 | -8.14% | 411.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,444 | ₩192,547 | ₩179,965 | ₩185,137 | -2.79% | 426.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩182,953 | ₩196,166 | ₩181,640 | ₩187,603 | +2.54% | 417.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,923 | ₩189,774 | ₩182,296 | ₩183,891 | -0.56% | 303.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,489 | ₩181,519 | ₩171,255 | ₩178,839 | +1.91% | 351.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩164,072 | ₩185,620 | ₩163,496 | ₩176,239 | +7.42% | 880.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,650 | ₩170,491 | ₩150,980 | ₩163,040 | +7.51% | 562.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,668 | ₩154,813 | ₩146,906 | ₩152,092 | -0.38% | 270.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,189 | ₩153,111 | ₩142,618 | ₩151,905 | +1.14% | 428.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,102 | ₩155,040 | ₩147,389 | ₩151,476 | -1.70% | 578.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩151,047 | ₩157,225 | ₩147,402 | ₩154,397 | +2.22% | 269.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,101 | ₩153,030 | ₩146,451 | ₩151,208 | +0.07% | 254.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,025 | ₩151,315 | ₩143,717 | ₩150,082 | +4.21% | 457.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,551 | ₩151,838 | ₩140,689 | ₩142,605 | -5.28% | 978만 |
|---|
| 2026.03.09–2026.03.13 | ₩144,508 | ₩150,082 | ₩142,337 | ₩147,911 | +2.36% | 298.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,153 | ₩146,933 | ₩138,062 | ₩145,928 | +4.12% | 389.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,898 | ₩157,385 | ₩135,128 | ₩138,960 | -10.86% | 453만 |
|---|
| 2026.02.17–2026.02.20 | ₩171,107 | ₩171,241 | ₩154,116 | ₩155,335 | -9.22% | 394.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,268 | ₩168,869 | ₩153,982 | ₩158,377 | -3.00% | 293만 |
|---|
| 2026.02.02–2026.02.06 | ₩167,288 | ₩177,660 | ₩159,650 | ₩165,023 | -1.35% | 385.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,814 | ₩172,822 | ₩164,796 | ₩167,422 | +0.97% | 251.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩157,091 | ₩167,972 | ₩154,960 | ₩165,385 | +5.28% | 223.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,174 | ₩166,310 | ₩154,571 | ₩158,055 | +1.86% | 392.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩156,488 | ₩159,462 | ₩150,779 | ₩154,571 | -1.22% | 258.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,216 | ₩152,789 | ₩147,576 | ₩152,400 | +1.45% | 166.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩148,916 | ₩154,625 | ₩147,751 | ₩151,342 | +1.63% | 139.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,714 | ₩153,727 | ₩143,503 | ₩148,461 | -3.42% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,489 | ₩156,327 | ₩147,134 | ₩151,891 | +0.27% | 327.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,774 | ₩152,494 | ₩146,960 | ₩150,940 | +0.78% | 287만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,022 | ₩153,070 | ₩145,875 | ₩151,302 | +3.62% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,352 | ₩148,273 | ₩142,659 | ₩145,459 | +0.07% | 243.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩154,022 | ₩154,772 | ₩140,836 | ₩145,513 | -5.52% | 301.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,221 | ₩155,067 | ₩141,613 | ₩152,065 | +6.18% | 416.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,248 | ₩147,282 | ₩140,514 | ₩142,538 | -0.50% | 268.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,531 | ₩147,442 | ₩137,071 | ₩142,498 | -2.75% | 241.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,372 | ₩148,849 | ₩141,118 | ₩145,647 | +3.02% | 364.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,087 | ₩144,200 | ₩139,040 | ₩139,308 | -2.64% | 72.4만 |
|---|