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 | ₩123,419 | ₩125,752 | ₩117,236 | ₩119,248 | -3.38% | 344.1만 |
| 2026.09.28–2026.10.02 | ₩124,572 | ₩125,363 | ₩116,754 | ₩124,532 | -0.03% | 365.7만 |
| 2026.09.21–2026.09.25 | ₩132,431 | ₩132,457 | ₩122,373 | ₩125,564 | -5.18% | 306.6만 |
| 2026.09.14–2026.09.18 | ₩124,277 | ₩131,948 | ₩121,528 | ₩130,540 | +5.04% | 708.8만 |
| 2026.09.08–2026.09.11 | ₩143,159 | ₩147,357 | ₩124,277 | ₩127,254 | -11.11% | 598.1만 |
| 2026.08.31–2026.09.04 | ₩138,023 | ₩144,339 | ₩136,078 | ₩141,416 | +2.46% | 337.1만 |
| 2026.08.24–2026.08.28 | ₩144,165 | ₩144,313 | ₩137,245 | ₩138,184 | -4.15% | 279.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩153,459 |
| ₩154,464 |
| ₩144,728 |
| ₩145,345 |
| -5.29% |
| 302.4만 |
| 2026.08.10–2026.08.14 | ₩143,937 | ₩156,919 | ₩142,730 | ₩153,901 | +6.92% | 415.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩128,421 | ₩147,826 | ₩127,509 | ₩144,956 | +12.88% | 514.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩134,147 | ₩137,607 | ₩124,840 | ₩130,862 | -2.45% | 513.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩141,429 | ₩142,341 | ₩132,457 | ₩133,302 | -5.75% | 355.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩146,271 | ₩148,899 | ₩137,312 | ₩140,410 | -4.01% | 401.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩150,200 | ₩152,480 | ₩145,613 | ₩147,209 | -1.99% | 356.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,457 | ₩155,832 | ₩142,422 | ₩150,951 | -2.90% | 479.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩173,803 | ₩175,734 | ₩155,524 | ₩155,725 | -10.40% | 482.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,395 | ₩186,395 | ₩167,594 | ₩171,228 | -8.14% | 411.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩190,593 | ₩192,698 | ₩180,106 | ₩185,282 | -2.79% | 426.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩183,096 | ₩196,319 | ₩181,782 | ₩187,750 | +2.54% | 417.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩185,068 | ₩189,922 | ₩182,439 | ₩184,035 | -0.56% | 303.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩175,627 | ₩181,661 | ₩171,389 | ₩178,979 | +1.91% | 351.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩164,201 | ₩185,765 | ₩163,624 | ₩176,378 | +7.42% | 880.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩151,769 | ₩170,624 | ₩151,098 | ₩163,168 | +7.51% | 562.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,788 | ₩154,934 | ₩147,022 | ₩152,211 | -0.38% | 270.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩150,307 | ₩153,231 | ₩142,730 | ₩152,024 | +1.14% | 428.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩154,223 | ₩155,162 | ₩147,504 | ₩151,595 | -1.70% | 578.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩151,165 | ₩157,348 | ₩147,518 | ₩154,518 | +2.22% | 269.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩151,219 | ₩153,150 | ₩146,566 | ₩151,326 | +0.07% | 254.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩144,138 | ₩151,434 | ₩143,830 | ₩150,200 | +4.21% | 457.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,669 | ₩151,957 | ₩140,799 | ₩142,717 | -5.28% | 978만 |
|---|
| 2026.03.09–2026.03.13 | ₩144,621 | ₩150,200 | ₩142,448 | ₩148,027 | +2.36% | 298.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩140,263 | ₩147,048 | ₩138,170 | ₩146,043 | +4.12% | 389.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩156,020 | ₩157,509 | ₩135,233 | ₩139,069 | -10.86% | 453만 |
|---|
| 2026.02.17–2026.02.20 | ₩171,241 | ₩171,375 | ₩154,236 | ₩155,457 | -9.22% | 394.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩163,396 | ₩169,002 | ₩154,102 | ₩158,501 | -3.00% | 293만 |
|---|
| 2026.02.02–2026.02.06 | ₩167,419 | ₩177,799 | ₩159,775 | ₩165,153 | -1.35% | 385.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,944 | ₩172,958 | ₩164,925 | ₩167,553 | +0.97% | 251.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩157,214 | ₩168,103 | ₩155,081 | ₩165,515 | +5.28% | 223.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩155,296 | ₩166,440 | ₩154,692 | ₩158,179 | +1.86% | 392.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩156,610 | ₩159,587 | ₩150,897 | ₩154,692 | -1.22% | 258.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩150,334 | ₩152,909 | ₩147,692 | ₩152,520 | +1.45% | 166.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩149,033 | ₩154,746 | ₩147,866 | ₩151,460 | +1.63% | 139.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩153,834 | ₩153,848 | ₩143,615 | ₩148,577 | -3.42% | 388.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩151,608 | ₩156,449 | ₩147,249 | ₩152,010 | +0.27% | 327.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,891 | ₩152,614 | ₩147,075 | ₩151,058 | +0.78% | 287만 |
|---|
| 2025.11.24–2025.11.28 | ₩146,136 | ₩153,190 | ₩145,989 | ₩151,420 | +3.62% | 193.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩145,466 | ₩148,389 | ₩142,770 | ₩145,573 | +0.07% | 243.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩154,143 | ₩154,894 | ₩140,946 | ₩145,627 | -5.52% | 301.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,334 | ₩155,189 | ₩141,724 | ₩152,185 | +6.18% | 416.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩143,360 | ₩147,397 | ₩140,625 | ₩142,650 | -0.50% | 268.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,646 | ₩147,558 | ₩137,178 | ₩142,609 | -2.75% | 241.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩141,483 | ₩148,966 | ₩141,228 | ₩145,761 | +3.02% | 364.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩143,199 | ₩144,313 | ₩139,149 | ₩139,418 | -2.64% | 72.4만 |
|---|