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 | ₩34,937 | ₩35,310 | ₩33,896 | ₩34,977 | +0.11% | 119.3만 |
| 2026.10.08 | ₩33,949 | ₩34,363 | ₩32,281 | ₩34,283 | +0.98% | 138.8만 |
| 2026.10.07 | ₩34,857 | ₩34,857 | ₩33,362 | ₩34,363 | -1.42% | 92만 |
| 2026.10.06 | ₩33,669 | ₩36,178 | ₩33,589 | ₩35,390 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,789 | ₩33,789 | ₩32,882 | ₩33,482 | -0.91% | 124.2만 |
| 2026.10.02 | ₩33,949 | ₩34,510 | ₩33,255 | ₩33,696 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,081 | ₩33,042 | ₩31,173 | ₩32,868 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,481 | ₩33,108 | ₩31,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,054 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,148 | ₩32,775 | ₩31,547 | ₩32,334 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,215 | ₩33,535 | ₩31,400 | ₩31,774 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,656 | ₩34,283 | ₩33,255 | ₩33,629 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | ₩33,362 | ₩33,776 | ₩32,561 | ₩33,429 | +0.20% | 86.7만 |
|---|
| 2026.09.23 | ₩34,817 | ₩35,003 | ₩33,749 | ₩33,963 | -2.45% | 71.9만 |
|---|
| 2026.09.22 | ₩36,178 | ₩36,525 | ₩34,870 | ₩35,324 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,684 | ₩36,605 | ₩34,923 | ₩35,884 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,430 | ₩35,484 | ₩34,163 | ₩35,310 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,817 | ₩36,271 | ₩33,976 | ₩34,323 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | ₩34,390 | ₩35,190 | ₩33,696 | ₩34,683 | +0.85% | 175.1만 |
|---|
| 2026.09.15 | ₩33,362 | ₩34,790 | ₩33,362 | ₩34,309 | +2.84% | 182.8만 |
|---|
| 2026.09.14 | ₩33,562 | ₩34,563 | ₩32,775 | ₩33,682 | +0.36% | 114.8만 |
|---|
| 2026.09.11 | ₩33,242 | ₩35,524 | ₩33,028 | ₩34,696 | +4.38% | 251.9만 |
|---|
| 2026.09.10 | ₩32,628 | ₩33,816 | ₩32,428 | ₩32,695 | +0.20% | 137.2만 |
|---|
| 2026.09.09 | ₩33,976 | ₩35,043 | ₩33,349 | ₩33,482 | -1.45% | 115.3만 |
|---|
| 2026.09.08 | ₩34,096 | ₩35,257 | ₩33,896 | ₩34,243 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,842 | ₩33,896 | ₩32,628 | ₩33,722 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩32,895 | ₩33,749 | ₩31,934 | ₩32,935 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,068 | ₩33,802 | ₩32,028 | ₩32,321 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,642 | ₩34,189 | ₩32,761 | ₩33,068 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,830 | ₩35,417 | ₩33,829 | ₩34,056 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,365 | ₩37,806 | ₩35,043 | ₩35,083 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,420 | ₩38,607 | ₩37,499 | ₩37,552 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,192 | ₩38,246 | ₩36,631 | ₩37,819 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,286 | ₩38,647 | ₩37,059 | ₩37,619 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,365 | ₩37,833 | ₩36,204 | ₩37,419 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,780 | ₩38,793 | ₩36,098 | ₩37,819 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,166 | ₩39,167 | ₩36,511 | ₩38,593 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,448 | ₩41,489 | ₩39,180 | ₩39,994 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,369 | ₩41,569 | ₩39,941 | ₩40,395 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩42,997 | ₩43,611 | ₩41,142 | ₩42,103 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,091 | ₩44,465 | ₩41,409 | ₩42,703 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,423 | ₩44,518 | ₩40,955 | ₩43,678 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,235 | ₩41,609 | ₩39,714 | ₩40,155 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,700 | ₩41,222 | ₩38,353 | ₩40,408 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,407 | ₩39,634 | ₩38,086 | ₩38,273 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,619 | ₩39,007 | ₩36,485 | ₩38,740 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,792 | ₩38,193 | ₩36,231 | ₩36,912 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,713 | ₩38,780 | ₩37,125 | ₩37,165 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩39,928 | ₩40,355 | ₩38,300 | ₩38,433 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,245 | ₩39,727 | ₩37,179 | ₩38,847 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,606 | ₩38,446 | ₩36,618 | ₩37,939 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,589 | ₩37,365 | ₩33,576 | ₩37,285 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,096 | ₩34,296 | ₩31,801 | ₩31,841 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,618 | ₩36,752 | ₩33,522 | ₩33,976 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,391 | ₩37,739 | ₩36,071 | ₩37,446 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,235 | ₩40,248 | ₩35,938 | ₩36,391 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,473 | ₩40,101 | ₩38,460 | ₩39,941 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,819 | ₩39,047 | ₩37,779 | ₩38,660 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,405 | ₩38,500 | ₩36,698 | ₩38,086 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,033 | ₩39,020 | ₩36,511 | ₩37,339 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,286 | ₩39,554 | ₩37,526 | ₩37,913 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩38,873 | ₩39,634 | ₩37,886 | ₩38,353 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,395 | ₩41,769 | ₩39,407 | ₩39,714 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,259 | ₩38,473 | ₩36,672 | ₩38,446 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,046 | ₩38,727 | ₩36,138 | ₩36,458 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩37,913 | ₩38,847 | ₩37,499 | ₩38,593 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,114 | ₩40,568 | ₩37,632 | ₩37,939 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,033 | ₩39,661 | ₩36,925 | ₩38,660 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,582 | ₩42,023 | ₩38,033 | ₩38,740 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,501 | ₩44,051 | ₩40,475 | ₩41,823 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,316 | ₩42,877 | ₩40,101 | ₩40,635 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,652 | ₩44,865 | ₩41,689 | ₩42,063 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,281 | ₩47,521 | ₩44,091 | ₩45,439 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩46,960 | ₩48,281 | ₩45,466 | ₩47,174 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,761 | ₩49,963 | ₩47,187 | ₩47,828 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩46,974 | ₩49,656 | ₩46,173 | ₩49,162 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,464 | ₩46,613 | ₩42,316 | ₩45,986 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,744 | ₩45,092 | ₩42,316 | ₩43,544 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,693 | ₩47,134 | ₩44,331 | ₩45,986 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,774 | ₩48,055 | ₩44,678 | ₩45,653 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,066 | ₩48,055 | ₩45,759 | ₩46,293 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,037 | ₩46,934 | ₩42,904 | ₩46,013 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,224 | ₩43,971 | ₩42,396 | ₩42,944 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,623 | ₩44,078 | ₩42,183 | ₩42,370 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,101 | ₩42,677 | ₩39,768 | ₩42,557 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,651 | ₩43,918 | ₩39,647 | ₩40,021 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,705 | ₩46,373 | ₩42,223 | ₩43,771 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,359 | ₩45,359 | ₩42,743 | ₩44,278 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,774 | ₩47,227 | ₩43,197 | ₩43,784 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,146 | ₩48,121 | ₩45,092 | ₩47,561 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,709 | ₩49,349 | ₩46,346 | ₩46,533 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,320 | ₩49,055 | ₩46,320 | ₩48,655 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,294 | ₩47,374 | ₩44,705 | ₩46,213 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,455 | ₩48,628 | ₩46,814 | ₩47,414 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,016 | ₩50,337 | ₩48,161 | ₩48,989 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,669 | ₩52,352 | ₩49,109 | ₩50,857 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,765 | ₩54,180 | ₩52,285 | ₩52,685 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩51,951 | ₩52,752 | ₩51,031 | ₩51,297 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,337 | ₩51,951 | ₩48,962 | ₩50,870 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩50,910 | ₩51,978 | ₩50,203 | ₩51,671 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩53,940 | ₩53,940 | ₩49,936 | ₩50,123 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,250 | ₩58,250 | ₩53,246 | ₩53,940 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩58,877 | ₩59,184 | ₩57,409 | ₩57,970 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,559 | ₩61,720 | ₩58,917 | ₩59,811 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩62,787 | ₩64,309 | ₩60,719 | ₩62,414 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,386 | ₩64,589 | ₩58,544 | ₩61,173 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩57,903 | ₩60,038 | ₩56,449 | ₩59,825 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩56,769 | ₩58,343 | ₩56,275 | ₩57,503 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,502 | ₩57,209 | ₩53,913 | ₩56,142 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,104 | ₩60,172 | ₩55,408 | ₩56,408 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩57,823 | ₩60,705 | ₩56,769 | ₩60,305 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,526 | ₩57,996 | ₩53,286 | ₩56,729 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,633 | ₩55,474 | ₩53,379 | ₩54,247 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,364 | ₩53,713 | ₩51,244 | ₩53,166 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,163 | ₩51,271 | ₩49,136 | ₩50,083 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,483 | ₩50,497 | ₩49,122 | ₩49,683 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,205 | ₩52,432 | ₩48,535 | ₩50,697 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,270 | ₩52,605 | ₩50,270 | ₩51,805 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,402 | ₩51,538 | ₩49,109 | ₩50,216 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,066 | ₩49,229 | ₩45,973 | ₩48,949 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,787 | ₩46,987 | ₩44,772 | ₩45,479 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩45,973 | ₩47,080 | ₩45,306 | ₩46,507 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,200 | ₩46,560 | ₩44,598 | ₩46,000 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,199 | ₩46,160 | ₩44,852 | ₩45,252 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,613 | ₩46,613 | ₩43,904 | ₩44,692 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,038 | ₩47,000 | ₩44,038 | ₩45,332 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,250 | ₩43,704 | ₩42,076 | ₩43,597 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,461 | ₩42,877 | ₩40,421 | ₩42,250 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,833 | ₩41,089 | ₩38,807 | ₩40,221 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,580 | ₩39,260 | ₩37,833 | ₩38,620 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,486 | ₩39,300 | ₩36,778 | ₩37,792 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,447 | ₩40,702 | ₩38,153 | ₩38,566 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩38,940 | ₩40,061 | ₩38,260 | ₩39,661 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,008 | ₩40,235 | ₩38,086 | ₩39,554 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,113 | ₩40,782 | ₩38,059 | ₩40,074 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,739 | ₩39,541 | ₩37,739 | ₩38,046 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,485 | ₩39,154 | ₩36,458 | ₩37,632 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,020 | ₩39,421 | ₩36,658 | ₩37,112 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,127 | ₩40,034 | ₩38,139 | ₩39,340 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,153 | ₩39,247 | ₩37,699 | ₩38,687 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,752 | ₩39,928 | ₩37,165 | ₩37,966 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,767 | ₩40,381 | ₩36,605 | ₩37,072 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,541 | ₩39,554 | ₩37,045 | ₩38,033 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,181 | ₩41,275 | ₩39,541 | ₩40,395 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩38,967 | ₩40,448 | ₩38,967 | ₩40,034 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,806 | ₩39,007 | ₩37,232 | ₩38,900 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,273 | ₩38,500 | ₩37,072 | ₩37,179 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,673 | ₩38,673 | ₩36,952 | ₩38,086 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,539 | ₩39,114 | ₩37,365 | ₩38,540 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,632 | ₩39,874 | ₩37,379 | ₩37,566 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,084 | ₩39,594 | ₩35,257 | ₩37,659 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,659 | ₩38,807 | ₩35,497 | ₩36,084 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,701 | ₩40,141 | ₩37,632 | ₩37,993 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,155 | ₩40,488 | ₩39,020 | ₩39,647 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,142 | ₩41,396 | ₩39,607 | ₩40,155 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,649 | ₩43,571 | ₩40,675 | ₩42,076 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,421 | ₩43,024 | ₩39,447 | ₩42,063 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩41,836 | ₩41,849 | ₩39,914 | ₩40,421 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,209 | ₩42,170 | ₩40,034 | ₩41,769 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,569 | ₩42,503 | ₩40,475 | ₩41,115 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,221 | ₩41,836 | ₩39,367 | ₩41,823 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,675 | ₩41,356 | ₩40,315 | ₩40,702 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,208 | ₩41,863 | ₩39,768 | ₩40,702 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩42,863 | ₩42,863 | ₩40,688 | ₩41,075 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,157 | ₩44,038 | ₩42,236 | ₩42,517 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,102 | ₩43,157 | ₩40,835 | ₩43,157 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,755 | ₩42,490 | ₩39,621 | ₩41,249 | +1.21% | 226만 |
|---|