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 | ₩34,944 | ₩35,318 | ₩33,903 | ₩34,984 | +0.11% | 119.3만 |
| 2026.10.08 | ₩33,957 | ₩34,370 | ₩32,288 | ₩34,290 | +0.98% | 138.8만 |
| 2026.10.07 | ₩34,864 | ₩34,864 | ₩33,369 | ₩34,370 | -1.42% | 92만 |
| 2026.10.06 | ₩33,676 | ₩36,186 | ₩33,596 | ₩35,398 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,796 | ₩33,796 | ₩32,889 | ₩33,489 | -0.91% | 124.2만 |
| 2026.10.02 | ₩33,957 | ₩34,517 | ₩33,262 | ₩33,703 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,088 | ₩33,049 | ₩31,180 | ₩32,875 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,488 | ₩33,116 | ₩31,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,061 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,155 | ₩32,782 | ₩31,554 | ₩32,341 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,222 | ₩33,543 | ₩31,407 | ₩31,781 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,663 | ₩34,290 | ₩33,262 | ₩33,636 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | ₩33,369 | ₩33,783 | ₩32,568 | ₩33,436 | +0.20% | 86.7만 |
|---|
| 2026.09.23 | ₩34,824 | ₩35,011 | ₩33,756 | ₩33,970 | -2.45% | 71.9만 |
|---|
| 2026.09.22 | ₩36,186 | ₩36,533 | ₩34,878 | ₩35,331 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,692 | ₩36,613 | ₩34,931 | ₩35,892 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,437 | ₩35,492 | ₩34,170 | ₩35,318 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,825 | ₩36,279 | ₩33,983 | ₩34,330 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | ₩34,397 | ₩35,198 | ₩33,703 | ₩34,691 | +0.85% | 175.1만 |
|---|
| 2026.09.15 | ₩33,369 | ₩34,797 | ₩33,369 | ₩34,317 | +2.84% | 182.8만 |
|---|
| 2026.09.14 | ₩33,569 | ₩34,571 | ₩32,782 | ₩33,690 | +0.36% | 114.8만 |
|---|
| 2026.09.11 | ₩33,249 | ₩35,532 | ₩33,036 | ₩34,704 | +4.38% | 251.9만 |
|---|
| 2026.09.10 | ₩32,635 | ₩33,823 | ₩32,435 | ₩32,702 | +0.20% | 137.2만 |
|---|
| 2026.09.09 | ₩33,983 | ₩35,051 | ₩33,356 | ₩33,489 | -1.45% | 115.3만 |
|---|
| 2026.09.08 | ₩34,103 | ₩35,265 | ₩33,903 | ₩34,250 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,849 | ₩33,903 | ₩32,635 | ₩33,730 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩32,902 | ₩33,756 | ₩31,941 | ₩32,942 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,076 | ₩33,810 | ₩32,034 | ₩32,328 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,650 | ₩34,197 | ₩32,769 | ₩33,076 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,837 | ₩35,425 | ₩33,836 | ₩34,063 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,374 | ₩37,814 | ₩35,051 | ₩35,091 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,428 | ₩38,615 | ₩37,507 | ₩37,560 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,200 | ₩38,255 | ₩36,639 | ₩37,827 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,295 | ₩38,655 | ₩37,067 | ₩37,627 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,374 | ₩37,841 | ₩36,212 | ₩37,427 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,788 | ₩38,802 | ₩36,106 | ₩37,827 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,174 | ₩39,176 | ₩36,519 | ₩38,602 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,457 | ₩41,498 | ₩39,189 | ₩40,003 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,378 | ₩41,578 | ₩39,950 | ₩40,403 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩43,006 | ₩43,620 | ₩41,151 | ₩42,112 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,101 | ₩44,475 | ₩41,418 | ₩42,713 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,432 | ₩44,528 | ₩40,964 | ₩43,687 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,244 | ₩41,618 | ₩39,723 | ₩40,163 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,708 | ₩41,231 | ₩38,361 | ₩40,417 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,416 | ₩39,643 | ₩38,094 | ₩38,281 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,627 | ₩39,015 | ₩36,493 | ₩38,748 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,800 | ₩38,201 | ₩36,239 | ₩36,920 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,722 | ₩38,788 | ₩37,133 | ₩37,173 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩39,936 | ₩40,363 | ₩38,308 | ₩38,441 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,253 | ₩39,736 | ₩37,187 | ₩38,855 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,614 | ₩38,455 | ₩36,626 | ₩37,948 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,596 | ₩37,374 | ₩33,583 | ₩37,293 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,103 | ₩34,304 | ₩31,808 | ₩31,848 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,626 | ₩36,760 | ₩33,529 | ₩33,983 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,399 | ₩37,747 | ₩36,079 | ₩37,454 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,243 | ₩40,257 | ₩35,945 | ₩36,399 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,481 | ₩40,110 | ₩38,468 | ₩39,950 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,827 | ₩39,055 | ₩37,787 | ₩38,668 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,414 | ₩38,508 | ₩36,706 | ₩38,094 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,041 | ₩39,029 | ₩36,519 | ₩37,347 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,295 | ₩39,563 | ₩37,534 | ₩37,921 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩38,882 | ₩39,643 | ₩37,894 | ₩38,361 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,403 | ₩41,778 | ₩39,416 | ₩39,723 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,267 | ₩38,481 | ₩36,679 | ₩38,455 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,054 | ₩38,735 | ₩36,146 | ₩36,466 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩37,921 | ₩38,855 | ₩37,507 | ₩38,602 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,122 | ₩40,577 | ₩37,641 | ₩37,948 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,041 | ₩39,669 | ₩36,933 | ₩38,668 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,590 | ₩42,032 | ₩38,041 | ₩38,748 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,510 | ₩44,061 | ₩40,484 | ₩41,832 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,326 | ₩42,886 | ₩40,110 | ₩40,644 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,661 | ₩44,875 | ₩41,698 | ₩42,072 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,291 | ₩47,531 | ₩44,101 | ₩45,449 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩46,971 | ₩48,292 | ₩45,476 | ₩47,184 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,771 | ₩49,974 | ₩47,197 | ₩47,838 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩46,984 | ₩49,667 | ₩46,183 | ₩49,173 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,473 | ₩46,624 | ₩42,326 | ₩45,996 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,754 | ₩45,102 | ₩42,326 | ₩43,554 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,703 | ₩47,144 | ₩44,341 | ₩45,996 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,785 | ₩48,065 | ₩44,688 | ₩45,662 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,076 | ₩48,065 | ₩45,769 | ₩46,303 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,046 | ₩46,944 | ₩42,913 | ₩46,023 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,233 | ₩43,981 | ₩42,406 | ₩42,953 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,633 | ₩44,087 | ₩42,192 | ₩42,379 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,110 | ₩42,686 | ₩39,776 | ₩42,566 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,660 | ₩43,927 | ₩39,656 | ₩40,030 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,715 | ₩46,383 | ₩42,232 | ₩43,780 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,369 | ₩45,369 | ₩42,753 | ₩44,288 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,784 | ₩47,238 | ₩43,207 | ₩43,794 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,156 | ₩48,132 | ₩45,102 | ₩47,571 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,719 | ₩49,360 | ₩46,357 | ₩46,543 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,330 | ₩49,066 | ₩46,330 | ₩48,666 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,304 | ₩47,384 | ₩44,715 | ₩46,223 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,466 | ₩48,639 | ₩46,824 | ₩47,424 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,027 | ₩50,348 | ₩48,172 | ₩48,999 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,680 | ₩52,363 | ₩49,120 | ₩50,868 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,777 | ₩54,192 | ₩52,296 | ₩52,697 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩51,963 | ₩52,763 | ₩51,042 | ₩51,309 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,349 | ₩51,963 | ₩48,973 | ₩50,881 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩50,921 | ₩51,989 | ₩50,214 | ₩51,682 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩53,951 | ₩53,951 | ₩49,947 | ₩50,134 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,263 | ₩58,263 | ₩53,257 | ₩53,951 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩58,890 | ₩59,197 | ₩57,422 | ₩57,982 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,572 | ₩61,733 | ₩58,930 | ₩59,824 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩62,801 | ₩64,323 | ₩60,732 | ₩62,427 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,399 | ₩64,603 | ₩58,556 | ₩61,186 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩57,916 | ₩60,051 | ₩56,461 | ₩59,838 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩56,781 | ₩58,356 | ₩56,287 | ₩57,515 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,514 | ₩57,222 | ₩53,925 | ₩56,154 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,117 | ₩60,185 | ₩55,420 | ₩56,421 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩57,836 | ₩60,719 | ₩56,781 | ₩60,318 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,538 | ₩58,009 | ₩53,297 | ₩56,741 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,644 | ₩55,486 | ₩53,391 | ₩54,258 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,375 | ₩53,724 | ₩51,255 | ₩53,177 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,174 | ₩51,282 | ₩49,146 | ₩50,094 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,493 | ₩50,508 | ₩49,133 | ₩49,693 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,216 | ₩52,443 | ₩48,546 | ₩50,708 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,281 | ₩52,617 | ₩50,281 | ₩51,816 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,413 | ₩51,549 | ₩49,120 | ₩50,227 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,076 | ₩49,240 | ₩45,983 | ₩48,959 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,797 | ₩46,997 | ₩44,782 | ₩45,489 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩45,983 | ₩47,091 | ₩45,315 | ₩46,517 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,210 | ₩46,570 | ₩44,608 | ₩46,010 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,209 | ₩46,170 | ₩44,862 | ₩45,262 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,624 | ₩46,624 | ₩43,914 | ₩44,701 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,047 | ₩47,011 | ₩44,047 | ₩45,342 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,259 | ₩43,714 | ₩42,085 | ₩43,607 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,470 | ₩42,886 | ₩40,430 | ₩42,259 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,842 | ₩41,098 | ₩38,815 | ₩40,230 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,588 | ₩39,269 | ₩37,841 | ₩38,628 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,495 | ₩39,309 | ₩36,786 | ₩37,801 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,456 | ₩40,710 | ₩38,161 | ₩38,575 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩38,949 | ₩40,070 | ₩38,268 | ₩39,669 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,016 | ₩40,243 | ₩38,094 | ₩39,563 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,121 | ₩40,791 | ₩38,068 | ₩40,083 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,747 | ₩39,549 | ₩37,747 | ₩38,054 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,493 | ₩39,162 | ₩36,466 | ₩37,641 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,029 | ₩39,429 | ₩36,666 | ₩37,120 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,135 | ₩40,043 | ₩38,148 | ₩39,349 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,161 | ₩39,256 | ₩37,707 | ₩38,695 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,761 | ₩39,936 | ₩37,173 | ₩37,974 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,775 | ₩40,390 | ₩36,613 | ₩37,080 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,549 | ₩39,563 | ₩37,053 | ₩38,041 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,190 | ₩41,284 | ₩39,549 | ₩40,403 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩38,975 | ₩40,457 | ₩38,975 | ₩40,043 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,814 | ₩39,015 | ₩37,240 | ₩38,909 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,281 | ₩38,508 | ₩37,080 | ₩37,187 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,682 | ₩38,682 | ₩36,960 | ₩38,094 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,547 | ₩39,122 | ₩37,374 | ₩38,548 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,641 | ₩39,883 | ₩37,387 | ₩37,574 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,092 | ₩39,603 | ₩35,265 | ₩37,667 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,667 | ₩38,815 | ₩35,505 | ₩36,092 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,709 | ₩40,150 | ₩37,641 | ₩38,001 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,163 | ₩40,497 | ₩39,029 | ₩39,656 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,151 | ₩41,405 | ₩39,616 | ₩40,163 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,658 | ₩43,580 | ₩40,684 | ₩42,085 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,430 | ₩43,033 | ₩39,456 | ₩42,072 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩41,845 | ₩41,858 | ₩39,923 | ₩40,430 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,218 | ₩42,179 | ₩40,043 | ₩41,778 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,578 | ₩42,512 | ₩40,484 | ₩41,124 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,230 | ₩41,845 | ₩39,376 | ₩41,832 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,684 | ₩41,365 | ₩40,323 | ₩40,710 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,217 | ₩41,872 | ₩39,776 | ₩40,710 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩42,873 | ₩42,873 | ₩40,697 | ₩41,084 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,166 | ₩44,047 | ₩42,245 | ₩42,526 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,111 | ₩43,166 | ₩40,844 | ₩43,166 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,764 | ₩42,499 | ₩39,629 | ₩41,258 | +1.21% | 226만 |
|---|