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 | ₩35,086 | ₩35,461 | ₩34,041 | ₩35,126 | +0.11% | 119.3만 |
| 2026.10.08 | ₩34,094 | ₩34,510 | ₩32,419 | ₩34,429 | +0.98% | 138.8만 |
| 2026.10.07 | ₩35,006 | ₩35,006 | ₩33,505 | ₩34,510 | -1.42% | 92만 |
| 2026.10.06 | ₩33,813 | ₩36,332 | ₩33,732 | ₩35,542 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,933 | ₩33,933 | ₩33,022 | ₩33,625 | -0.91% | 124.2만 |
| 2026.10.02 | ₩34,094 | ₩34,657 | ₩33,397 | ₩33,840 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,218 | ₩33,183 | ₩31,307 | ₩33,009 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,620 | ₩33,250 | ₩31,990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,191 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,285 | ₩32,915 | ₩31,682 | ₩32,473 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,357 | ₩33,679 | ₩31,534 | ₩31,910 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,799 | ₩34,429 | ₩33,397 | ₩33,773 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | ₩33,505 | ₩33,920 | ₩32,700 | ₩33,572 | +0.20% | 86.7만 |
|---|
| 2026.09.23 | ₩34,965 | ₩35,153 | ₩33,893 | ₩34,108 | -2.45% | 71.9만 |
|---|
| 2026.09.22 | ₩36,332 | ₩36,681 | ₩35,019 | ₩35,475 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,836 | ₩36,761 | ₩35,073 | ₩36,037 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,577 | ₩35,635 | ₩34,309 | ₩35,461 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,970 | ₩36,426 | ₩34,121 | ₩34,469 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | ₩34,536 | ₩35,341 | ₩33,840 | ₩34,831 | +0.85% | 175.1만 |
|---|
| 2026.09.15 | ₩33,505 | ₩34,938 | ₩33,505 | ₩34,456 | +2.84% | 182.8만 |
|---|
| 2026.09.14 | ₩33,706 | ₩34,711 | ₩32,915 | ₩33,826 | +0.36% | 114.8만 |
|---|
| 2026.09.11 | ₩33,384 | ₩35,676 | ₩33,169 | ₩34,845 | +4.38% | 251.9만 |
|---|
| 2026.09.10 | ₩32,767 | ₩33,960 | ₩32,566 | ₩32,834 | +0.20% | 137.2만 |
|---|
| 2026.09.09 | ₩34,121 | ₩35,193 | ₩33,491 | ₩33,625 | -1.45% | 115.3만 |
|---|
| 2026.09.08 | ₩34,242 | ₩35,408 | ₩34,041 | ₩34,389 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,982 | ₩34,041 | ₩32,767 | ₩33,866 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩33,035 | ₩33,893 | ₩32,071 | ₩33,076 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,210 | ₩33,947 | ₩32,164 | ₩32,459 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,786 | ₩34,335 | ₩32,901 | ₩33,210 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,979 | ₩35,568 | ₩33,974 | ₩34,201 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,525 | ₩37,967 | ₩35,193 | ₩35,233 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,584 | ₩38,771 | ₩37,659 | ₩37,713 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,351 | ₩38,410 | ₩36,788 | ₩37,981 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,450 | ₩38,812 | ₩37,217 | ₩37,780 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,525 | ₩37,994 | ₩36,359 | ₩37,579 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,946 | ₩38,959 | ₩36,252 | ₩37,981 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,329 | ₩39,334 | ₩36,667 | ₩38,758 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,621 | ₩41,666 | ₩39,348 | ₩40,165 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,546 | ₩41,747 | ₩40,112 | ₩40,567 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩43,181 | ₩43,797 | ₩41,318 | ₩42,283 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,280 | ₩44,655 | ₩41,586 | ₩42,886 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,604 | ₩44,708 | ₩41,130 | ₩43,864 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,412 | ₩41,787 | ₩39,884 | ₩40,326 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,865 | ₩41,398 | ₩38,517 | ₩40,581 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,576 | ₩39,803 | ₩38,249 | ₩38,436 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,780 | ₩39,173 | ₩36,641 | ₩38,905 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,949 | ₩38,356 | ₩36,386 | ₩37,069 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,879 | ₩38,946 | ₩37,284 | ₩37,324 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩40,098 | ₩40,527 | ₩38,463 | ₩38,597 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,404 | ₩39,897 | ₩37,337 | ₩39,013 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,766 | ₩38,611 | ₩36,775 | ₩38,101 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,732 | ₩37,525 | ₩33,719 | ₩37,445 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,242 | ₩34,443 | ₩31,936 | ₩31,977 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,775 | ₩36,909 | ₩33,665 | ₩34,121 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,547 | ₩37,900 | ₩36,225 | ₩37,605 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,406 | ₩40,420 | ₩36,091 | ₩36,547 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,637 | ₩40,272 | ₩38,624 | ₩40,112 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,981 | ₩39,214 | ₩37,940 | ₩38,825 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,565 | ₩38,664 | ₩36,855 | ₩38,249 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,195 | ₩39,187 | ₩36,667 | ₩37,498 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,450 | ₩39,723 | ₩37,686 | ₩38,075 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩39,039 | ₩39,803 | ₩38,048 | ₩38,517 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,567 | ₩41,948 | ₩39,576 | ₩39,884 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,418 | ₩38,637 | ₩36,828 | ₩38,611 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,209 | ₩38,892 | ₩36,292 | ₩36,614 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩38,075 | ₩39,013 | ₩37,659 | ₩38,758 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,281 | ₩40,741 | ₩37,793 | ₩38,101 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,195 | ₩39,830 | ₩37,083 | ₩38,825 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,755 | ₩42,202 | ₩38,195 | ₩38,905 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,674 | ₩44,239 | ₩40,648 | ₩42,001 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,497 | ₩43,060 | ₩40,272 | ₩40,808 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,842 | ₩45,057 | ₩41,867 | ₩42,242 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,483 | ₩47,724 | ₩44,280 | ₩45,633 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩47,161 | ₩48,488 | ₩45,660 | ₩47,375 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,965 | ₩50,176 | ₩47,389 | ₩48,032 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩47,174 | ₩49,868 | ₩46,370 | ₩49,372 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,650 | ₩46,812 | ₩42,497 | ₩46,183 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,931 | ₩45,285 | ₩42,497 | ₩43,730 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,888 | ₩47,335 | ₩44,521 | ₩46,183 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,978 | ₩48,260 | ₩44,869 | ₩45,848 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,263 | ₩48,260 | ₩45,955 | ₩46,491 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,221 | ₩47,134 | ₩43,087 | ₩46,209 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,408 | ₩44,159 | ₩42,578 | ₩43,127 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,805 | ₩44,266 | ₩42,363 | ₩42,551 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,272 | ₩42,859 | ₩39,937 | ₩42,738 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,837 | ₩44,105 | ₩39,817 | ₩40,192 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,896 | ₩46,571 | ₩42,403 | ₩43,958 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,553 | ₩45,553 | ₩42,926 | ₩44,467 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,973 | ₩47,429 | ₩43,382 | ₩43,971 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,343 | ₩48,327 | ₩45,285 | ₩47,764 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,917 | ₩49,560 | ₩46,544 | ₩46,732 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,518 | ₩49,265 | ₩46,518 | ₩48,863 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,496 | ₩47,576 | ₩44,896 | ₩46,410 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,662 | ₩48,836 | ₩47,014 | ₩47,617 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,230 | ₩50,552 | ₩48,367 | ₩49,198 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,882 | ₩52,575 | ₩49,319 | ₩51,074 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,991 | ₩54,411 | ₩52,508 | ₩52,910 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩52,173 | ₩52,977 | ₩51,248 | ₩51,517 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,557 | ₩52,173 | ₩49,171 | ₩51,088 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩51,128 | ₩52,200 | ₩50,418 | ₩51,892 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩54,170 | ₩54,170 | ₩50,150 | ₩50,337 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,499 | ₩58,499 | ₩53,473 | ₩54,170 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩59,129 | ₩59,437 | ₩57,655 | ₩58,217 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,817 | ₩61,983 | ₩59,169 | ₩60,067 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩63,055 | ₩64,583 | ₩60,978 | ₩62,680 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,648 | ₩64,865 | ₩58,794 | ₩61,434 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩58,150 | ₩60,295 | ₩56,690 | ₩60,080 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩57,011 | ₩58,593 | ₩56,515 | ₩57,748 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,743 | ₩57,454 | ₩54,143 | ₩56,381 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,357 | ₩60,429 | ₩55,644 | ₩56,649 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩58,070 | ₩60,965 | ₩57,011 | ₩60,563 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,755 | ₩58,244 | ₩53,513 | ₩56,971 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,862 | ₩55,711 | ₩53,607 | ₩54,478 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,584 | ₩53,942 | ₩51,463 | ₩53,393 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,377 | ₩51,490 | ₩49,345 | ₩50,297 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,694 | ₩50,712 | ₩49,332 | ₩49,895 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,428 | ₩52,656 | ₩48,742 | ₩50,913 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,485 | ₩52,830 | ₩50,485 | ₩52,026 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,613 | ₩51,758 | ₩49,319 | ₩50,431 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,263 | ₩49,439 | ₩46,169 | ₩49,158 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,987 | ₩47,188 | ₩44,963 | ₩45,673 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩46,169 | ₩47,282 | ₩45,499 | ₩46,705 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,397 | ₩46,759 | ₩44,789 | ₩46,196 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,392 | ₩46,357 | ₩45,043 | ₩45,446 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,812 | ₩46,812 | ₩44,092 | ₩44,883 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,226 | ₩47,201 | ₩44,226 | ₩45,526 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,430 | ₩43,891 | ₩42,256 | ₩43,784 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,634 | ₩43,060 | ₩40,594 | ₩42,430 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,999 | ₩41,264 | ₩38,972 | ₩40,393 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,745 | ₩39,428 | ₩37,994 | ₩38,785 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,651 | ₩39,468 | ₩36,935 | ₩37,954 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,616 | ₩40,875 | ₩38,316 | ₩38,731 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩39,106 | ₩40,232 | ₩38,423 | ₩39,830 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,179 | ₩40,406 | ₩38,249 | ₩39,723 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,276 | ₩40,956 | ₩38,222 | ₩40,246 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,900 | ₩39,710 | ₩37,900 | ₩38,209 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,641 | ₩39,321 | ₩36,614 | ₩37,793 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,187 | ₩39,589 | ₩36,815 | ₩37,270 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,294 | ₩40,205 | ₩38,302 | ₩39,509 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,316 | ₩39,415 | ₩37,860 | ₩38,852 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,914 | ₩40,098 | ₩37,324 | ₩38,128 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,932 | ₩40,554 | ₩36,761 | ₩37,230 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,710 | ₩39,723 | ₩37,203 | ₩38,195 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,353 | ₩41,452 | ₩39,710 | ₩40,567 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩39,133 | ₩40,621 | ₩39,133 | ₩40,205 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,967 | ₩39,173 | ₩37,391 | ₩39,066 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,436 | ₩38,664 | ₩37,230 | ₩37,337 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,838 | ₩38,838 | ₩37,110 | ₩38,249 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,699 | ₩39,281 | ₩37,525 | ₩38,704 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,793 | ₩40,045 | ₩37,538 | ₩37,726 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,238 | ₩39,763 | ₩35,408 | ₩37,820 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,820 | ₩38,972 | ₩35,649 | ₩36,238 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,870 | ₩40,313 | ₩37,793 | ₩38,155 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,326 | ₩40,661 | ₩39,187 | ₩39,817 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,318 | ₩41,572 | ₩39,777 | ₩40,326 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,827 | ₩43,757 | ₩40,849 | ₩42,256 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,594 | ₩43,207 | ₩39,616 | ₩42,242 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩42,015 | ₩42,028 | ₩40,085 | ₩40,594 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,385 | ₩42,350 | ₩40,205 | ₩41,948 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,747 | ₩42,685 | ₩40,648 | ₩41,291 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,393 | ₩42,015 | ₩39,535 | ₩42,001 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,849 | ₩41,532 | ₩40,487 | ₩40,875 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,380 | ₩42,041 | ₩39,937 | ₩40,875 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩43,047 | ₩43,047 | ₩40,862 | ₩41,251 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,341 | ₩44,226 | ₩42,417 | ₩42,698 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,278 | ₩43,341 | ₩41,010 | ₩43,341 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,929 | ₩42,671 | ₩39,790 | ₩41,425 | +1.21% | 226만 |
|---|