시장 데이터를 불러오는 중
전체 종목
솔브 에너지 과거 주가
SOLV Energy, Inc. - Class A common stock · MWH · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SOLV Energy, Inc. - Class A common stock · MWH · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,082 | ₩35,457 | ₩34,037 | ₩35,122 | +0.11% | 119.3만 |
| 2026.10.08 | ₩34,090 | ₩34,506 | ₩32,415 | ₩34,425 | +0.98% | 138.8만 |
| 2026.10.07 | ₩35,001 | ₩35,001 | ₩33,501 | ₩34,506 | -1.42% | 92만 |
| 2026.10.06 | ₩33,809 | ₩36,328 | ₩33,728 | ₩35,537 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,929 | ₩33,929 | ₩33,018 | ₩33,621 | -0.91% | 124.2만 |
| 2026.10.02 | ₩34,090 | ₩34,653 | ₩33,393 | ₩33,836 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,214 | ₩33,179 | ₩31,303 | ₩33,005 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,616 | ₩33,246 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,187 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,281 | ₩32,911 | ₩31,678 | ₩32,469 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,353 | ₩33,675 | ₩31,531 | ₩31,906 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,795 | ₩34,425 | ₩33,393 | ₩33,769 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | ₩33,501 | ₩33,916 | ₩32,696 | ₩33,567 | +0.20% | 86.7만 |
|---|
| 2026.09.23 | ₩34,961 | ₩35,149 | ₩33,889 | ₩34,104 | -2.45% | 71.9만 |
|---|
| 2026.09.22 | ₩36,328 | ₩36,676 | ₩35,015 | ₩35,470 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,832 | ₩36,757 | ₩35,068 | ₩36,033 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,573 | ₩35,631 | ₩34,305 | ₩35,457 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,966 | ₩36,422 | ₩34,117 | ₩34,465 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | ₩34,532 | ₩35,336 | ₩33,836 | ₩34,827 | +0.85% | 175.1만 |
|---|
| 2026.09.15 | ₩33,501 | ₩34,934 | ₩33,501 | ₩34,452 | +2.84% | 182.8만 |
|---|
| 2026.09.14 | ₩33,702 | ₩34,707 | ₩32,911 | ₩33,822 | +0.36% | 114.8만 |
|---|
| 2026.09.11 | ₩33,380 | ₩35,671 | ₩33,165 | ₩34,841 | +4.38% | 251.9만 |
|---|
| 2026.09.10 | ₩32,763 | ₩33,956 | ₩32,562 | ₩32,830 | +0.20% | 137.2만 |
|---|
| 2026.09.09 | ₩34,117 | ₩35,189 | ₩33,487 | ₩33,621 | -1.45% | 115.3만 |
|---|
| 2026.09.08 | ₩34,238 | ₩35,403 | ₩34,037 | ₩34,385 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,978 | ₩34,037 | ₩32,763 | ₩33,862 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩33,031 | ₩33,889 | ₩32,067 | ₩33,072 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,206 | ₩33,943 | ₩32,160 | ₩32,455 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,782 | ₩34,331 | ₩32,897 | ₩33,206 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,975 | ₩35,564 | ₩33,970 | ₩34,197 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,521 | ₩37,963 | ₩35,189 | ₩35,229 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,579 | ₩38,767 | ₩37,655 | ₩37,708 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,346 | ₩38,405 | ₩36,784 | ₩37,976 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,445 | ₩38,807 | ₩37,212 | ₩37,775 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,521 | ₩37,990 | ₩36,355 | ₩37,574 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,941 | ₩38,954 | ₩36,248 | ₩37,976 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,325 | ₩39,330 | ₩36,663 | ₩38,753 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,616 | ₩41,661 | ₩39,343 | ₩40,160 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,541 | ₩41,742 | ₩40,107 | ₩40,562 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩43,175 | ₩43,792 | ₩41,313 | ₩42,278 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,274 | ₩44,649 | ₩41,581 | ₩42,881 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,599 | ₩44,703 | ₩41,125 | ₩43,859 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,407 | ₩41,782 | ₩39,879 | ₩40,321 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,861 | ₩41,393 | ₩38,512 | ₩40,576 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,571 | ₩39,799 | ₩38,244 | ₩38,432 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,775 | ₩39,169 | ₩36,636 | ₩38,901 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,944 | ₩38,351 | ₩36,382 | ₩37,065 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,874 | ₩38,941 | ₩37,279 | ₩37,320 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩40,093 | ₩40,522 | ₩38,459 | ₩38,593 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,400 | ₩39,892 | ₩37,333 | ₩39,008 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,762 | ₩38,606 | ₩36,770 | ₩38,097 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,728 | ₩37,521 | ₩33,715 | ₩37,440 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,238 | ₩34,439 | ₩31,933 | ₩31,973 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,770 | ₩36,904 | ₩33,661 | ₩34,117 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,542 | ₩37,896 | ₩36,221 | ₩37,601 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,402 | ₩40,415 | ₩36,087 | ₩36,542 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,633 | ₩40,268 | ₩38,619 | ₩40,107 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,976 | ₩39,209 | ₩37,936 | ₩38,820 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,561 | ₩38,660 | ₩36,851 | ₩38,244 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,191 | ₩39,182 | ₩36,663 | ₩37,494 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,445 | ₩39,718 | ₩37,681 | ₩38,070 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩39,035 | ₩39,799 | ₩38,043 | ₩38,512 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,562 | ₩41,943 | ₩39,571 | ₩39,879 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,413 | ₩38,633 | ₩36,824 | ₩38,606 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,204 | ₩38,887 | ₩36,288 | ₩36,609 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩38,070 | ₩39,008 | ₩37,655 | ₩38,753 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,276 | ₩40,737 | ₩37,789 | ₩38,097 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,191 | ₩39,825 | ₩37,078 | ₩38,820 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,750 | ₩42,197 | ₩38,191 | ₩38,901 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,670 | ₩44,234 | ₩40,643 | ₩41,996 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,492 | ₩43,055 | ₩40,268 | ₩40,804 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,837 | ₩45,051 | ₩41,862 | ₩42,237 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,477 | ₩47,718 | ₩44,274 | ₩45,628 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩47,155 | ₩48,482 | ₩45,654 | ₩47,370 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,959 | ₩50,170 | ₩47,383 | ₩48,026 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩47,169 | ₩49,862 | ₩46,365 | ₩49,366 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,644 | ₩46,807 | ₩42,492 | ₩46,177 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,926 | ₩45,279 | ₩42,492 | ₩43,725 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,882 | ₩47,330 | ₩44,515 | ₩46,177 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,973 | ₩48,254 | ₩44,864 | ₩45,842 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,257 | ₩48,254 | ₩45,949 | ₩46,485 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,216 | ₩47,129 | ₩43,082 | ₩46,204 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,403 | ₩44,154 | ₩42,572 | ₩43,122 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,800 | ₩44,261 | ₩42,358 | ₩42,546 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,268 | ₩42,854 | ₩39,933 | ₩42,733 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,832 | ₩44,100 | ₩39,812 | ₩40,187 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,891 | ₩46,566 | ₩42,398 | ₩43,953 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,547 | ₩45,547 | ₩42,921 | ₩44,462 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,968 | ₩47,423 | ₩43,376 | ₩43,966 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,338 | ₩48,321 | ₩45,279 | ₩47,758 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,911 | ₩49,554 | ₩46,539 | ₩46,726 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,512 | ₩49,259 | ₩46,512 | ₩48,857 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,490 | ₩47,571 | ₩44,891 | ₩46,405 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,656 | ₩48,830 | ₩47,008 | ₩47,611 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,224 | ₩50,546 | ₩48,361 | ₩49,192 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,876 | ₩52,569 | ₩49,313 | ₩51,068 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,984 | ₩54,405 | ₩52,502 | ₩52,904 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩52,167 | ₩52,971 | ₩51,242 | ₩51,510 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,551 | ₩52,167 | ₩49,165 | ₩51,082 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩51,122 | ₩52,194 | ₩50,412 | ₩51,886 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩54,164 | ₩54,164 | ₩50,144 | ₩50,331 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,492 | ₩58,492 | ₩53,467 | ₩54,164 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩59,122 | ₩59,430 | ₩57,648 | ₩58,210 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,810 | ₩61,976 | ₩59,162 | ₩60,060 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩63,048 | ₩64,576 | ₩60,971 | ₩62,673 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,641 | ₩64,857 | ₩58,787 | ₩61,427 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩58,143 | ₩60,288 | ₩56,683 | ₩60,073 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩57,004 | ₩58,586 | ₩56,509 | ₩57,741 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,736 | ₩57,447 | ₩54,137 | ₩56,375 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,349 | ₩60,422 | ₩55,638 | ₩56,643 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩58,063 | ₩60,958 | ₩57,004 | ₩60,556 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,748 | ₩58,237 | ₩53,507 | ₩56,964 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,855 | ₩55,705 | ₩53,601 | ₩54,472 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,577 | ₩53,936 | ₩51,457 | ₩53,386 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,371 | ₩51,484 | ₩49,340 | ₩50,291 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,688 | ₩50,706 | ₩49,326 | ₩49,889 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,422 | ₩52,649 | ₩48,737 | ₩50,907 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,479 | ₩52,824 | ₩50,479 | ₩52,020 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,608 | ₩51,752 | ₩49,313 | ₩50,425 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,257 | ₩49,433 | ₩46,164 | ₩49,152 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,981 | ₩47,182 | ₩44,958 | ₩45,668 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩46,164 | ₩47,276 | ₩45,494 | ₩46,700 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,391 | ₩46,753 | ₩44,783 | ₩46,190 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,386 | ₩46,351 | ₩45,038 | ₩45,440 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,807 | ₩46,807 | ₩44,087 | ₩44,877 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,221 | ₩47,196 | ₩44,221 | ₩45,520 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,425 | ₩43,886 | ₩42,251 | ₩43,778 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,629 | ₩43,055 | ₩40,589 | ₩42,425 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,995 | ₩41,259 | ₩38,968 | ₩40,388 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,740 | ₩39,423 | ₩37,990 | ₩38,780 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,646 | ₩39,464 | ₩36,931 | ₩37,949 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,611 | ₩40,871 | ₩38,311 | ₩38,727 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩39,102 | ₩40,227 | ₩38,418 | ₩39,825 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,174 | ₩40,402 | ₩38,244 | ₩39,718 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,271 | ₩40,951 | ₩38,217 | ₩40,241 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,896 | ₩39,705 | ₩37,896 | ₩38,204 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,636 | ₩39,316 | ₩36,609 | ₩37,789 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,182 | ₩39,584 | ₩36,810 | ₩37,266 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,289 | ₩40,201 | ₩38,298 | ₩39,504 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,311 | ₩39,410 | ₩37,856 | ₩38,847 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,909 | ₩40,093 | ₩37,320 | ₩38,124 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,928 | ₩40,549 | ₩36,757 | ₩37,226 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,705 | ₩39,718 | ₩37,199 | ₩38,191 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,348 | ₩41,447 | ₩39,705 | ₩40,562 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩39,129 | ₩40,616 | ₩39,129 | ₩40,201 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,963 | ₩39,169 | ₩37,387 | ₩39,062 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,432 | ₩38,660 | ₩37,226 | ₩37,333 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,834 | ₩38,834 | ₩37,105 | ₩38,244 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,695 | ₩39,276 | ₩37,521 | ₩38,700 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,789 | ₩40,040 | ₩37,534 | ₩37,722 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,234 | ₩39,758 | ₩35,403 | ₩37,815 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,815 | ₩38,968 | ₩35,645 | ₩36,234 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,866 | ₩40,308 | ₩37,789 | ₩38,150 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,321 | ₩40,656 | ₩39,182 | ₩39,812 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,313 | ₩41,567 | ₩39,772 | ₩40,321 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,822 | ₩43,752 | ₩40,844 | ₩42,251 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,589 | ₩43,202 | ₩39,611 | ₩42,237 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩42,010 | ₩42,023 | ₩40,080 | ₩40,589 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,380 | ₩42,345 | ₩40,201 | ₩41,943 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,742 | ₩42,680 | ₩40,643 | ₩41,286 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,388 | ₩42,010 | ₩39,531 | ₩41,996 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,844 | ₩41,527 | ₩40,482 | ₩40,871 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,375 | ₩42,036 | ₩39,933 | ₩40,871 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩43,041 | ₩43,041 | ₩40,857 | ₩41,246 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,336 | ₩44,221 | ₩42,412 | ₩42,693 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,273 | ₩43,336 | ₩41,005 | ₩43,336 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,924 | ₩42,666 | ₩39,785 | ₩41,420 | +1.21% | 226만 |
|---|