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 | ₩34,980 | ₩35,355 | ₩33,938 | ₩35,020 | +0.11% | 119.3만 |
| 2026.10.08 | ₩33,992 | ₩34,406 | ₩32,321 | ₩34,326 | +0.98% | 138.8만 |
| 2026.10.07 | ₩34,900 | ₩34,900 | ₩33,404 | ₩34,406 | -1.42% | 92만 |
| 2026.10.06 | ₩33,711 | ₩36,223 | ₩33,631 | ₩35,435 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,831 | ₩33,831 | ₩32,923 | ₩33,524 | -0.91% | 124.2만 |
| 2026.10.02 | ₩33,992 | ₩34,553 | ₩33,297 | ₩33,738 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,121 | ₩33,083 | ₩31,212 | ₩32,909 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,522 | ₩33,150 | ₩31,894 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,094 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,188 | ₩32,816 | ₩31,587 | ₩32,375 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,257 | ₩33,577 | ₩31,440 | ₩31,814 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,698 | ₩34,326 | ₩33,297 | ₩33,671 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | — | — | — | ₩33,471 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩34,005 | — | — |
|---|
| 2026.09.22 | ₩36,223 | ₩36,363 | ₩34,914 | ₩35,368 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,729 | ₩36,651 | ₩34,967 | ₩35,929 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,473 | ₩35,515 | ₩34,205 | ₩35,355 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,862 | ₩36,317 | ₩34,018 | ₩34,366 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | — | — | — | ₩34,727 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩34,352 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,724 | — | — |
|---|
| 2026.09.09 | ₩34,018 | ₩35,087 | ₩33,584 | ₩33,631 | -1.14% | 31.9만 |
|---|
| 2026.09.08 | ₩34,139 | ₩35,301 | ₩33,938 | ₩34,286 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,883 | ₩33,938 | ₩32,669 | ₩33,765 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩32,936 | ₩33,791 | ₩31,974 | ₩32,976 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,110 | ₩33,845 | ₩32,068 | ₩32,362 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,684 | ₩34,232 | ₩32,802 | ₩33,110 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,874 | ₩35,461 | ₩33,871 | ₩34,099 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,412 | ₩37,853 | ₩35,087 | ₩35,127 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,468 | ₩38,655 | ₩37,546 | ₩37,599 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,239 | ₩38,294 | ₩36,677 | ₩37,866 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,334 | ₩38,695 | ₩37,105 | ₩37,666 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,412 | ₩37,880 | ₩36,250 | ₩37,466 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,829 | ₩38,842 | ₩36,143 | ₩37,866 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,214 | ₩39,216 | ₩36,557 | ₩38,641 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,499 | ₩41,541 | ₩39,229 | ₩40,044 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,421 | ₩41,621 | ₩39,991 | ₩40,445 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩43,051 | ₩43,665 | ₩41,194 | ₩42,156 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,146 | ₩44,521 | ₩41,461 | ₩42,757 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,476 | ₩44,574 | ₩41,006 | ₩43,732 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,287 | ₩41,661 | ₩39,764 | ₩40,205 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,748 | ₩41,274 | ₩38,401 | ₩40,459 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,457 | ₩39,684 | ₩38,134 | ₩38,321 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,666 | ₩39,056 | ₩36,530 | ₩38,788 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,838 | ₩38,241 | ₩36,276 | ₩36,958 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,762 | ₩38,829 | ₩37,172 | ₩37,212 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩39,978 | ₩40,405 | ₩38,348 | ₩38,481 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,292 | ₩39,777 | ₩37,225 | ₩38,895 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,653 | ₩38,494 | ₩36,664 | ₩37,987 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,631 | ₩37,412 | ₩33,618 | ₩37,332 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,139 | ₩34,339 | ₩31,840 | ₩31,881 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,664 | ₩36,798 | ₩33,564 | ₩34,018 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,437 | ₩37,786 | ₩36,116 | ₩37,492 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,285 | ₩40,298 | ₩35,983 | ₩36,437 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,521 | ₩40,151 | ₩38,508 | ₩39,991 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,866 | ₩39,096 | ₩37,826 | ₩38,708 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,452 | ₩38,548 | ₩36,744 | ₩38,134 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,080 | ₩39,069 | ₩36,557 | ₩37,385 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,334 | ₩39,603 | ₩37,573 | ₩37,960 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩38,922 | ₩39,684 | ₩37,933 | ₩38,401 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,445 | ₩41,821 | ₩39,457 | ₩39,764 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,305 | ₩38,521 | ₩36,717 | ₩38,494 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,094 | ₩38,775 | ₩36,183 | ₩36,504 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩37,960 | ₩38,895 | ₩37,546 | ₩38,641 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,163 | ₩40,619 | ₩37,679 | ₩37,987 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,080 | ₩39,710 | ₩36,971 | ₩38,708 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,632 | ₩42,075 | ₩38,080 | ₩38,788 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,552 | ₩44,106 | ₩40,525 | ₩41,875 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,369 | ₩42,931 | ₩40,151 | ₩40,686 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,708 | ₩44,921 | ₩41,741 | ₩42,115 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,340 | ₩47,580 | ₩44,146 | ₩45,496 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩47,019 | ₩48,342 | ₩45,523 | ₩47,233 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,821 | ₩50,025 | ₩47,246 | ₩47,888 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩47,032 | ₩49,718 | ₩46,231 | ₩49,224 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,518 | ₩46,672 | ₩42,369 | ₩46,044 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,799 | ₩45,149 | ₩42,369 | ₩43,599 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,750 | ₩47,193 | ₩44,387 | ₩46,044 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,834 | ₩48,115 | ₩44,734 | ₩45,710 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,124 | ₩48,115 | ₩45,817 | ₩46,351 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,091 | ₩46,992 | ₩42,957 | ₩46,070 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,278 | ₩44,026 | ₩42,449 | ₩42,997 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,677 | ₩44,133 | ₩42,236 | ₩42,423 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,151 | ₩42,730 | ₩39,817 | ₩42,610 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,705 | ₩43,973 | ₩39,697 | ₩40,071 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,761 | ₩46,431 | ₩42,276 | ₩43,826 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,416 | ₩45,416 | ₩42,797 | ₩44,333 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,832 | ₩47,286 | ₩43,251 | ₩43,839 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,204 | ₩48,182 | ₩45,149 | ₩47,620 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,769 | ₩49,411 | ₩46,404 | ₩46,592 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,378 | ₩49,117 | ₩46,378 | ₩48,716 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,353 | ₩47,433 | ₩44,761 | ₩46,271 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,516 | ₩48,689 | ₩46,872 | ₩47,473 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,079 | ₩50,400 | ₩48,222 | ₩49,050 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,732 | ₩52,417 | ₩49,170 | ₩50,921 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,831 | ₩54,248 | ₩52,350 | ₩52,751 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩52,016 | ₩52,818 | ₩51,094 | ₩51,362 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,402 | ₩52,016 | ₩49,023 | ₩50,934 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩50,974 | ₩52,043 | ₩50,266 | ₩51,736 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩54,007 | ₩54,007 | ₩49,999 | ₩50,186 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,323 | ₩58,323 | ₩53,312 | ₩54,007 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩58,951 | ₩59,258 | ₩57,481 | ₩58,042 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,634 | ₩61,797 | ₩58,991 | ₩59,886 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩62,866 | ₩64,389 | ₩60,795 | ₩62,492 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,463 | ₩64,670 | ₩58,617 | ₩61,249 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩57,976 | ₩60,113 | ₩56,519 | ₩59,900 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩56,840 | ₩58,416 | ₩56,345 | ₩57,575 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,573 | ₩57,281 | ₩53,980 | ₩56,212 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,178 | ₩60,247 | ₩55,477 | ₩56,479 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩57,895 | ₩60,781 | ₩56,840 | ₩60,381 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,593 | ₩58,069 | ₩53,352 | ₩56,800 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,700 | ₩55,544 | ₩53,446 | ₩54,314 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,428 | ₩53,780 | ₩51,308 | ₩53,232 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,226 | ₩51,335 | ₩49,197 | ₩50,146 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,544 | ₩50,560 | ₩49,184 | ₩49,745 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,270 | ₩52,497 | ₩48,596 | ₩50,760 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,333 | ₩52,671 | ₩50,333 | ₩51,869 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,464 | ₩51,602 | ₩49,170 | ₩50,279 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,124 | ₩49,291 | ₩46,030 | ₩49,010 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,845 | ₩47,046 | ₩44,828 | ₩45,536 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩46,030 | ₩47,139 | ₩45,362 | ₩46,565 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,258 | ₩46,618 | ₩44,654 | ₩46,057 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,255 | ₩46,217 | ₩44,908 | ₩45,309 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,672 | ₩46,672 | ₩43,959 | ₩44,748 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,093 | ₩47,059 | ₩44,093 | ₩45,389 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,303 | ₩43,759 | ₩42,129 | ₩43,652 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,512 | ₩42,931 | ₩40,472 | ₩42,303 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,882 | ₩41,140 | ₩38,855 | ₩40,272 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,628 | ₩39,310 | ₩37,880 | ₩38,668 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,535 | ₩39,350 | ₩36,824 | ₩37,840 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,497 | ₩40,753 | ₩38,201 | ₩38,615 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩38,989 | ₩40,111 | ₩38,307 | ₩39,710 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,058 | ₩40,285 | ₩38,134 | ₩39,603 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,160 | ₩40,833 | ₩38,107 | ₩40,125 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,786 | ₩39,590 | ₩37,786 | ₩38,094 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,530 | ₩39,203 | ₩36,504 | ₩37,679 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,069 | ₩39,470 | ₩36,704 | ₩37,158 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,176 | ₩40,085 | ₩38,187 | ₩39,390 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,201 | ₩39,296 | ₩37,746 | ₩38,735 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,800 | ₩39,978 | ₩37,212 | ₩38,013 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,815 | ₩40,432 | ₩36,651 | ₩37,118 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,590 | ₩39,603 | ₩37,092 | ₩38,080 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,231 | ₩41,327 | ₩39,590 | ₩40,445 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩39,016 | ₩40,499 | ₩39,016 | ₩40,085 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,853 | ₩39,056 | ₩37,279 | ₩38,949 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,321 | ₩38,548 | ₩37,118 | ₩37,225 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,722 | ₩38,722 | ₩36,998 | ₩38,134 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,586 | ₩39,163 | ₩37,412 | ₩38,588 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,679 | ₩39,924 | ₩37,426 | ₩37,613 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,129 | ₩39,644 | ₩35,301 | ₩37,706 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,706 | ₩38,855 | ₩35,542 | ₩36,129 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,750 | ₩40,191 | ₩37,679 | ₩38,040 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,205 | ₩40,539 | ₩39,069 | ₩39,697 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,194 | ₩41,447 | ₩39,657 | ₩40,205 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,701 | ₩43,625 | ₩40,726 | ₩42,129 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,472 | ₩43,077 | ₩39,497 | ₩42,115 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩41,888 | ₩41,902 | ₩39,964 | ₩40,472 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,260 | ₩42,222 | ₩40,085 | ₩41,821 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,621 | ₩42,556 | ₩40,525 | ₩41,167 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,272 | ₩41,888 | ₩39,416 | ₩41,875 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,726 | ₩41,407 | ₩40,365 | ₩40,753 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,258 | ₩41,915 | ₩39,817 | ₩40,753 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩42,917 | ₩42,917 | ₩40,739 | ₩41,127 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,211 | ₩44,093 | ₩42,289 | ₩42,570 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,153 | ₩43,211 | ₩40,886 | ₩43,211 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,806 | ₩42,543 | ₩39,670 | ₩41,300 | +1.21% | 226만 |
|---|