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 | ₩35,010 | ₩35,384 | ₩33,967 | ₩35,050 | +0.11% | 119.3만 |
| 2026.10.08 | ₩34,020 | ₩34,435 | ₩32,349 | ₩34,355 | +0.98% | 138.8만 |
| 2026.10.07 | ₩34,930 | ₩34,930 | ₩33,432 | ₩34,435 | -1.42% | 92만 |
| 2026.10.06 | ₩33,740 | ₩36,254 | ₩33,659 | ₩35,465 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,860 | ₩33,860 | ₩32,951 | ₩33,552 | -0.91% | 124.2만 |
| 2026.10.02 | ₩34,020 | ₩34,582 | ₩33,325 | ₩33,766 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,148 | ₩33,111 | ₩31,239 | ₩32,937 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,549 | ₩33,178 | ₩31,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,121 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,215 | ₩32,844 | ₩31,613 | ₩32,402 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,285 | ₩33,606 | ₩31,466 | ₩31,841 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,726 | ₩34,355 | ₩33,325 | ₩33,699 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | — | — | — | ₩33,499 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩34,034 | — | — |
|---|
| 2026.09.22 | ₩36,254 | ₩36,394 | ₩34,943 | ₩35,398 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,759 | ₩36,682 | ₩34,997 | ₩35,959 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,502 | ₩35,545 | ₩34,234 | ₩35,384 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,893 | ₩36,347 | ₩34,047 | ₩34,395 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | — | — | — | ₩34,756 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩34,381 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,753 | — | — |
|---|
| 2026.09.09 | ₩34,047 | ₩35,117 | ₩33,613 | ₩33,659 | -1.14% | 31.9만 |
|---|
| 2026.09.08 | ₩34,168 | ₩35,331 | ₩33,967 | ₩34,315 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,910 | ₩33,967 | ₩32,696 | ₩33,793 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩32,964 | ₩33,820 | ₩32,001 | ₩33,004 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,138 | ₩33,873 | ₩32,095 | ₩32,389 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,713 | ₩34,261 | ₩32,830 | ₩33,138 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,903 | ₩35,491 | ₩33,900 | ₩34,127 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,444 | ₩37,885 | ₩35,117 | ₩35,157 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,500 | ₩38,688 | ₩37,578 | ₩37,631 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,270 | ₩38,326 | ₩36,708 | ₩37,899 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,367 | ₩38,728 | ₩37,136 | ₩37,698 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,444 | ₩37,912 | ₩36,280 | ₩37,497 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,861 | ₩38,875 | ₩36,173 | ₩37,899 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,246 | ₩39,249 | ₩36,588 | ₩38,674 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,533 | ₩41,576 | ₩39,263 | ₩40,078 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,456 | ₩41,656 | ₩40,025 | ₩40,479 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩43,087 | ₩43,702 | ₩41,228 | ₩42,191 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,184 | ₩44,558 | ₩41,496 | ₩42,793 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,512 | ₩44,612 | ₩41,041 | ₩43,769 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,322 | ₩41,696 | ₩39,797 | ₩40,239 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,781 | ₩41,309 | ₩38,433 | ₩40,493 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,490 | ₩39,717 | ₩38,166 | ₩38,353 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,698 | ₩39,089 | ₩36,561 | ₩38,821 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,869 | ₩38,273 | ₩36,307 | ₩36,989 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,794 | ₩38,861 | ₩37,203 | ₩37,243 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩40,011 | ₩40,439 | ₩38,380 | ₩38,514 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,323 | ₩39,811 | ₩37,257 | ₩38,928 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,685 | ₩38,527 | ₩36,695 | ₩38,019 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,659 | ₩37,444 | ₩33,646 | ₩37,364 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,168 | ₩34,368 | ₩31,867 | ₩31,908 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,695 | ₩36,829 | ₩33,592 | ₩34,047 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,468 | ₩37,818 | ₩36,147 | ₩37,524 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,319 | ₩40,332 | ₩36,013 | ₩36,468 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,554 | ₩40,185 | ₩38,540 | ₩40,025 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,899 | ₩39,129 | ₩37,858 | ₩38,741 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,484 | ₩38,581 | ₩36,775 | ₩38,166 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,112 | ₩39,102 | ₩36,588 | ₩37,417 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,367 | ₩39,637 | ₩37,604 | ₩37,992 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩38,955 | ₩39,717 | ₩37,965 | ₩38,433 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,479 | ₩41,857 | ₩39,490 | ₩39,797 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,337 | ₩38,554 | ₩36,748 | ₩38,527 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,126 | ₩38,808 | ₩36,214 | ₩36,534 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩37,992 | ₩38,928 | ₩37,578 | ₩38,674 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,196 | ₩40,653 | ₩37,711 | ₩38,019 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,112 | ₩39,744 | ₩37,003 | ₩38,741 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,667 | ₩42,111 | ₩38,112 | ₩38,821 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,586 | ₩44,144 | ₩40,560 | ₩41,910 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,405 | ₩42,967 | ₩40,185 | ₩40,720 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,745 | ₩44,959 | ₩41,777 | ₩42,151 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,380 | ₩47,621 | ₩44,184 | ₩45,534 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩47,059 | ₩48,383 | ₩45,561 | ₩47,273 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,861 | ₩50,068 | ₩47,286 | ₩47,928 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩47,072 | ₩49,760 | ₩46,270 | ₩49,265 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,555 | ₩46,711 | ₩42,405 | ₩46,083 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,836 | ₩45,187 | ₩42,405 | ₩43,635 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,788 | ₩47,233 | ₩44,424 | ₩46,083 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,875 | ₩48,155 | ₩44,772 | ₩45,748 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,163 | ₩48,155 | ₩45,855 | ₩46,390 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,127 | ₩47,032 | ₩42,994 | ₩46,109 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,314 | ₩44,063 | ₩42,485 | ₩43,034 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,713 | ₩44,170 | ₩42,271 | ₩42,459 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,185 | ₩42,766 | ₩39,851 | ₩42,646 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,742 | ₩44,010 | ₩39,731 | ₩40,105 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,799 | ₩46,470 | ₩42,312 | ₩43,863 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,454 | ₩45,454 | ₩42,833 | ₩44,371 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,872 | ₩47,326 | ₩43,288 | ₩43,876 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,243 | ₩48,222 | ₩45,187 | ₩47,661 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,811 | ₩49,453 | ₩46,444 | ₩46,631 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,417 | ₩49,158 | ₩46,417 | ₩48,757 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,393 | ₩47,473 | ₩44,799 | ₩46,310 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,557 | ₩48,730 | ₩46,912 | ₩47,514 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,121 | ₩50,442 | ₩48,262 | ₩49,092 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,774 | ₩52,461 | ₩49,212 | ₩50,964 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,876 | ₩54,294 | ₩52,395 | ₩52,796 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩52,060 | ₩52,863 | ₩51,138 | ₩51,405 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,445 | ₩52,060 | ₩49,065 | ₩50,977 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩51,017 | ₩52,087 | ₩50,308 | ₩51,779 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩54,053 | ₩54,053 | ₩50,041 | ₩50,228 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,372 | ₩58,372 | ₩53,357 | ₩54,053 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩59,001 | ₩59,308 | ₩57,530 | ₩58,091 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,686 | ₩61,849 | ₩59,041 | ₩59,937 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩62,919 | ₩64,444 | ₩60,846 | ₩62,545 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,515 | ₩64,724 | ₩58,666 | ₩61,301 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩58,025 | ₩60,164 | ₩56,567 | ₩59,950 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩56,888 | ₩58,466 | ₩56,393 | ₩57,623 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,620 | ₩57,329 | ₩54,026 | ₩56,259 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,228 | ₩60,298 | ₩55,524 | ₩56,527 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩57,944 | ₩60,833 | ₩56,888 | ₩60,432 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,638 | ₩58,118 | ₩53,398 | ₩56,848 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,745 | ₩55,591 | ₩53,491 | ₩54,360 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,472 | ₩53,826 | ₩51,352 | ₩53,277 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,268 | ₩51,378 | ₩49,239 | ₩50,188 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,586 | ₩50,603 | ₩49,225 | ₩49,787 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,314 | ₩52,542 | ₩48,637 | ₩50,803 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,375 | ₩52,716 | ₩50,375 | ₩51,913 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,506 | ₩51,646 | ₩49,212 | ₩50,322 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,163 | ₩49,332 | ₩46,069 | ₩49,051 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,885 | ₩47,086 | ₩44,866 | ₩45,575 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩46,069 | ₩47,179 | ₩45,401 | ₩46,604 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,297 | ₩46,658 | ₩44,692 | ₩46,096 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,294 | ₩46,257 | ₩44,946 | ₩45,347 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,711 | ₩46,711 | ₩43,997 | ₩44,786 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,130 | ₩47,099 | ₩44,130 | ₩45,427 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,338 | ₩43,796 | ₩42,164 | ₩43,689 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,546 | ₩42,967 | ₩40,506 | ₩42,338 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,915 | ₩41,175 | ₩38,888 | ₩40,306 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,661 | ₩39,343 | ₩37,912 | ₩38,701 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,567 | ₩39,383 | ₩36,855 | ₩37,872 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,530 | ₩40,787 | ₩38,233 | ₩38,647 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩39,022 | ₩40,145 | ₩38,340 | ₩39,744 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,092 | ₩40,319 | ₩38,166 | ₩39,637 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,193 | ₩40,867 | ₩38,139 | ₩40,159 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,818 | ₩39,624 | ₩37,818 | ₩38,126 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,561 | ₩39,236 | ₩36,534 | ₩37,711 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,102 | ₩39,503 | ₩36,735 | ₩37,190 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,209 | ₩40,118 | ₩38,219 | ₩39,423 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,233 | ₩39,329 | ₩37,778 | ₩38,768 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,832 | ₩40,011 | ₩37,243 | ₩38,046 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,848 | ₩40,466 | ₩36,682 | ₩37,150 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,624 | ₩39,637 | ₩37,123 | ₩38,112 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,266 | ₩41,362 | ₩39,624 | ₩40,479 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩39,049 | ₩40,533 | ₩39,049 | ₩40,118 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,885 | ₩39,089 | ₩37,310 | ₩38,982 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,353 | ₩38,581 | ₩37,150 | ₩37,257 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,754 | ₩38,754 | ₩37,029 | ₩38,166 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,618 | ₩39,196 | ₩37,444 | ₩38,621 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,711 | ₩39,958 | ₩37,457 | ₩37,644 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,160 | ₩39,677 | ₩35,331 | ₩37,738 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,738 | ₩38,888 | ₩35,572 | ₩36,160 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,784 | ₩40,225 | ₩37,711 | ₩38,072 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,239 | ₩40,573 | ₩39,102 | ₩39,731 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,228 | ₩41,482 | ₩39,690 | ₩40,239 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,737 | ₩43,662 | ₩40,760 | ₩42,164 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,506 | ₩43,114 | ₩39,530 | ₩42,151 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩41,924 | ₩41,937 | ₩39,998 | ₩40,506 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,295 | ₩42,258 | ₩40,118 | ₩41,857 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,656 | ₩42,592 | ₩40,560 | ₩41,202 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,306 | ₩41,924 | ₩39,450 | ₩41,910 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,760 | ₩41,442 | ₩40,399 | ₩40,787 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,292 | ₩41,950 | ₩39,851 | ₩40,787 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩42,953 | ₩42,953 | ₩40,774 | ₩41,161 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,248 | ₩44,130 | ₩42,325 | ₩42,606 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,188 | ₩43,248 | ₩40,921 | ₩43,248 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,841 | ₩42,579 | ₩39,704 | ₩41,335 | +1.21% | 226만 |
|---|