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 | ₩34,972 | ₩35,346 | ₩33,930 | ₩35,012 | +0.11% | 119.3만 |
| 2026.10.08 | ₩33,984 | ₩34,398 | ₩32,314 | ₩34,318 | +0.98% | 138.8만 |
| 2026.10.07 | ₩34,892 | ₩34,892 | ₩33,396 | ₩34,398 | -1.42% | 92만 |
| 2026.10.06 | ₩33,703 | ₩36,215 | ₩33,623 | ₩35,426 | +5.11% | 100.7만 |
| 2026.10.05 | ₩33,823 | ₩33,823 | ₩32,915 | ₩33,516 | -0.91% | 124.2만 |
| 2026.10.02 | ₩33,984 | ₩34,545 | ₩33,289 | ₩33,730 | -0.75% | 94.9만 |
| 2026.10.01 | ₩32,114 | ₩33,075 | ₩31,205 | ₩32,902 | +2.45% | 182.4만 |
| 2026.09.30 | ₩32,514 | ₩33,142 | ₩31,887 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,087 |
| -1.31% |
| 211.3만 |
| 2026.09.29 | ₩32,180 | ₩32,808 | ₩31,579 | ₩32,367 | +0.58% | 173.2만 |
|---|
| 2026.09.28 | ₩33,249 | ₩33,570 | ₩31,432 | ₩31,806 | -4.34% | 133.7만 |
|---|
| 2026.09.25 | ₩33,690 | ₩34,318 | ₩33,289 | ₩33,663 | -0.08% | 138.1만 |
|---|
| 2026.09.24 | — | — | — | ₩33,463 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩33,997 | — | — |
|---|
| 2026.09.22 | ₩36,215 | ₩36,355 | ₩34,905 | ₩35,360 | -2.36% | 97.5만 |
|---|
| 2026.09.21 | ₩35,720 | ₩36,642 | ₩34,959 | ₩35,921 | +0.56% | 121만 |
|---|
| 2026.09.18 | ₩34,465 | ₩35,507 | ₩34,198 | ₩35,346 | +2.56% | 162.2만 |
|---|
| 2026.09.17 | ₩35,854 | ₩36,308 | ₩34,010 | ₩34,358 | -4.17% | 65.9만 |
|---|
| 2026.09.16 | — | — | — | ₩34,718 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩34,344 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩33,717 | — | — |
|---|
| 2026.09.09 | ₩34,010 | ₩35,079 | ₩33,576 | ₩33,623 | -1.14% | 31.9만 |
|---|
| 2026.09.08 | ₩34,131 | ₩35,293 | ₩33,930 | ₩34,278 | +0.43% | 157만 |
|---|
| 2026.09.04 | ₩32,875 | ₩33,930 | ₩32,661 | ₩33,757 | +2.68% | 83.6만 |
|---|
| 2026.09.03 | ₩32,928 | ₩33,783 | ₩31,967 | ₩32,969 | +0.12% | 104.6만 |
|---|
| 2026.09.02 | ₩33,102 | ₩33,837 | ₩32,060 | ₩32,354 | -2.26% | 185.4만 |
|---|
| 2026.09.01 | ₩33,677 | ₩34,224 | ₩32,795 | ₩33,102 | -1.71% | 248.5만 |
|---|
| 2026.08.31 | ₩34,865 | ₩35,453 | ₩33,864 | ₩34,091 | -2.22% | 167.7만 |
|---|
| 2026.08.28 | ₩37,404 | ₩37,844 | ₩35,079 | ₩35,119 | -6.11% | 103만 |
|---|
| 2026.08.27 | ₩38,459 | ₩38,646 | ₩37,537 | ₩37,591 | -2.26% | 95.3만 |
|---|
| 2026.08.26 | ₩37,230 | ₩38,285 | ₩36,669 | ₩37,858 | +1.69% | 92.1만 |
|---|
| 2026.08.25 | ₩38,325 | ₩38,686 | ₩37,096 | ₩37,657 | -1.74% | 106만 |
|---|
| 2026.08.24 | ₩37,404 | ₩37,871 | ₩36,241 | ₩37,457 | +0.14% | 158.4만 |
|---|
| 2026.08.21 | ₩38,820 | ₩38,833 | ₩36,134 | ₩37,858 | -2.48% | 271만 |
|---|
| 2026.08.20 | ₩38,205 | ₩39,207 | ₩36,549 | ₩38,632 | +1.12% | 592.4만 |
|---|
| 2026.08.19 | ₩40,489 | ₩41,531 | ₩39,220 | ₩40,035 | -1.12% | 148.2만 |
|---|
| 2026.08.18 | ₩41,411 | ₩41,611 | ₩39,982 | ₩40,436 | -2.35% | 151.4만 |
|---|
| 2026.08.17 | ₩43,041 | ₩43,655 | ₩41,184 | ₩42,146 | -2.08% | 221.1만 |
|---|
| 2026.08.14 | ₩44,136 | ₩44,510 | ₩41,451 | ₩42,747 | -3.15% | 203.7만 |
|---|
| 2026.08.13 | ₩42,466 | ₩44,564 | ₩40,997 | ₩43,722 | +2.96% | 332.4만 |
|---|
| 2026.08.12 | ₩41,277 | ₩41,651 | ₩39,755 | ₩40,195 | -2.62% | 169.4만 |
|---|
| 2026.08.11 | ₩38,739 | ₩41,264 | ₩38,392 | ₩40,449 | +4.41% | 158.8만 |
|---|
| 2026.08.10 | ₩39,447 | ₩39,674 | ₩38,125 | ₩38,312 | -2.88% | 145.6만 |
|---|
| 2026.08.07 | ₩37,657 | ₩39,047 | ₩36,522 | ₩38,779 | +2.98% | 126.2만 |
|---|
| 2026.08.06 | ₩36,829 | ₩38,232 | ₩36,268 | ₩36,949 | +0.33% | 74.9만 |
|---|
| 2026.08.05 | ₩38,753 | ₩38,820 | ₩37,163 | ₩37,203 | -4.00% | 113.2만 |
|---|
| 2026.08.04 | ₩39,968 | ₩40,396 | ₩38,339 | ₩38,472 | -3.74% | 164.3만 |
|---|
| 2026.08.03 | ₩37,283 | ₩39,768 | ₩37,217 | ₩38,886 | +4.30% | 142.4만 |
|---|
| 2026.07.31 | ₩37,644 | ₩38,486 | ₩36,655 | ₩37,978 | +0.89% | 466.9만 |
|---|
| 2026.07.30 | ₩33,623 | ₩37,404 | ₩33,610 | ₩37,323 | +11.01% | 270.5만 |
|---|
| 2026.07.29 | ₩34,131 | ₩34,331 | ₩31,833 | ₩31,873 | -6.61% | 145.9만 |
|---|
| 2026.07.28 | ₩36,655 | ₩36,789 | ₩33,556 | ₩34,010 | -7.22% | 177.9만 |
|---|
| 2026.07.27 | ₩36,428 | ₩37,778 | ₩36,108 | ₩37,484 | +2.90% | 184.7만 |
|---|
| 2026.07.24 | ₩40,276 | ₩40,289 | ₩35,974 | ₩36,428 | -9.55% | 272만 |
|---|
| 2026.07.23 | ₩38,512 | ₩40,142 | ₩38,499 | ₩39,982 | +3.82% | 166만 |
|---|
| 2026.07.22 | ₩37,858 | ₩39,087 | ₩37,818 | ₩38,699 | +2.22% | 87.4만 |
|---|
| 2026.07.21 | ₩37,444 | ₩38,539 | ₩36,736 | ₩38,125 | +1.82% | 125.2만 |
|---|
| 2026.07.20 | ₩38,071 | ₩39,060 | ₩36,549 | ₩37,377 | -1.82% | 179.5만 |
|---|
| 2026.07.17 | ₩38,325 | ₩39,594 | ₩37,564 | ₩37,951 | -0.98% | 676.1만 |
|---|
| 2026.07.16 | ₩38,913 | ₩39,674 | ₩37,924 | ₩38,392 | -1.34% | 232.2만 |
|---|
| 2026.07.15 | ₩40,436 | ₩41,812 | ₩39,447 | ₩39,755 | -1.68% | 357.1만 |
|---|
| 2026.07.14 | ₩37,297 | ₩38,512 | ₩36,709 | ₩38,486 | +3.19% | 121.1만 |
|---|
| 2026.07.13 | ₩38,085 | ₩38,766 | ₩36,175 | ₩36,495 | -4.17% | 193.7만 |
|---|
| 2026.07.10 | ₩37,951 | ₩38,886 | ₩37,537 | ₩38,632 | +1.80% | 110.6만 |
|---|
| 2026.07.09 | ₩39,153 | ₩40,610 | ₩37,671 | ₩37,978 | -3.00% | 126만 |
|---|
| 2026.07.08 | ₩38,071 | ₩39,701 | ₩36,963 | ₩38,699 | +1.65% | 189.6만 |
|---|
| 2026.07.07 | ₩40,623 | ₩42,066 | ₩38,071 | ₩38,779 | -4.54% | 230.5만 |
|---|
| 2026.07.06 | ₩40,543 | ₩44,096 | ₩40,516 | ₩41,865 | +3.26% | 171.8만 |
|---|
| 2026.07.02 | ₩42,359 | ₩42,921 | ₩40,142 | ₩40,676 | -3.97% | 278.3만 |
|---|
| 2026.07.01 | ₩44,697 | ₩44,911 | ₩41,732 | ₩42,106 | -5.80% | 331.5만 |
|---|
| 2026.06.30 | ₩47,329 | ₩47,569 | ₩44,136 | ₩45,485 | -3.90% | 209.3만 |
|---|
| 2026.06.29 | ₩47,008 | ₩48,331 | ₩45,512 | ₩47,222 | +0.45% | 305.6만 |
|---|
| 2026.06.26 | ₩47,810 | ₩50,014 | ₩47,235 | ₩47,877 | +0.14% | 550.7만 |
|---|
| 2026.06.25 | ₩47,022 | ₩49,707 | ₩46,220 | ₩49,212 | +4.66% | 241.3만 |
|---|
| 2026.06.24 | ₩43,508 | ₩46,661 | ₩42,359 | ₩46,033 | +5.80% | 172.9만 |
|---|
| 2026.06.23 | ₩43,789 | ₩45,138 | ₩42,359 | ₩43,588 | -0.46% | 125.3만 |
|---|
| 2026.06.22 | ₩45,739 | ₩47,182 | ₩44,377 | ₩46,033 | +0.64% | 104.4만 |
|---|
| 2026.06.18 | ₩47,823 | ₩48,104 | ₩44,724 | ₩45,699 | -4.44% | 162.7만 |
|---|
| 2026.06.17 | ₩46,113 | ₩48,104 | ₩45,806 | ₩46,340 | +0.49% | 171.4만 |
|---|
| 2026.06.16 | ₩43,081 | ₩46,981 | ₩42,947 | ₩46,060 | +6.91% | 161.6만 |
|---|
| 2026.06.15 | ₩43,268 | ₩44,016 | ₩42,440 | ₩42,987 | -0.65% | 197.5만 |
|---|
| 2026.06.12 | ₩42,667 | ₩44,123 | ₩42,226 | ₩42,413 | -0.59% | 89.1만 |
|---|
| 2026.06.11 | ₩40,142 | ₩42,720 | ₩39,808 | ₩42,600 | +6.12% | 188.1만 |
|---|
| 2026.06.10 | ₩43,695 | ₩43,962 | ₩39,688 | ₩40,062 | -8.32% | 169.3만 |
|---|
| 2026.06.09 | ₩44,751 | ₩46,420 | ₩42,266 | ₩43,816 | -2.09% | 216.8만 |
|---|
| 2026.06.08 | ₩45,405 | ₩45,405 | ₩42,787 | ₩44,323 | -2.38% | 163.6만 |
|---|
| 2026.06.05 | ₩46,821 | ₩47,275 | ₩43,241 | ₩43,829 | -6.39% | 152.1만 |
|---|
| 2026.06.04 | ₩46,193 | ₩48,170 | ₩45,138 | ₩47,609 | +3.07% | 220.6만 |
|---|
| 2026.06.03 | ₩48,758 | ₩49,399 | ₩46,394 | ₩46,581 | -4.47% | 219.6만 |
|---|
| 2026.06.02 | ₩46,367 | ₩49,105 | ₩46,367 | ₩48,705 | +5.04% | 320.6만 |
|---|
| 2026.06.01 | ₩47,342 | ₩47,422 | ₩44,751 | ₩46,260 | -2.29% | 319.6만 |
|---|
| 2026.05.29 | ₩48,504 | ₩48,678 | ₩46,861 | ₩47,462 | -2.15% | 987.8만 |
|---|
| 2026.05.28 | ₩50,067 | ₩50,388 | ₩48,210 | ₩49,039 | -2.05% | 252.4만 |
|---|
| 2026.05.27 | ₩49,720 | ₩52,405 | ₩49,159 | ₩50,909 | +2.39% | 159.2만 |
|---|
| 2026.05.26 | ₩52,819 | ₩54,235 | ₩52,338 | ₩52,739 | -0.15% | 156.2만 |
|---|
| 2026.05.22 | ₩52,004 | ₩52,806 | ₩51,083 | ₩51,350 | -1.26% | 106.6만 |
|---|
| 2026.05.21 | ₩51,390 | ₩52,004 | ₩49,012 | ₩50,922 | -0.91% | 186만 |
|---|
| 2026.05.20 | ₩50,962 | ₩52,031 | ₩50,254 | ₩51,724 | +1.49% | 83.4만 |
|---|
| 2026.05.19 | ₩53,995 | ₩53,995 | ₩49,987 | ₩50,174 | -7.08% | 160.3만 |
|---|
| 2026.05.18 | ₩58,309 | ₩58,309 | ₩53,300 | ₩53,995 | -7.40% | 166.1만 |
|---|
| 2026.05.15 | ₩58,937 | ₩59,245 | ₩57,468 | ₩58,029 | -1.54% | 72만 |
|---|
| 2026.05.14 | ₩60,620 | ₩61,783 | ₩58,977 | ₩59,872 | -1.23% | 94.3만 |
|---|
| 2026.05.13 | ₩62,851 | ₩64,374 | ₩60,781 | ₩62,477 | -0.60% | 134만 |
|---|
| 2026.05.12 | ₩61,449 | ₩64,655 | ₩58,603 | ₩61,235 | -0.35% | 259만 |
|---|
| 2026.05.11 | ₩57,962 | ₩60,099 | ₩56,506 | ₩59,886 | +3.32% | 148.3만 |
|---|
| 2026.05.08 | ₩56,827 | ₩58,403 | ₩56,332 | ₩57,561 | +1.29% | 65.3만 |
|---|
| 2026.05.07 | ₩56,559 | ₩57,267 | ₩53,968 | ₩56,199 | -0.64% | 83.7만 |
|---|
| 2026.05.06 | ₩59,164 | ₩60,233 | ₩55,464 | ₩56,466 | -4.56% | 120.3만 |
|---|
| 2026.05.05 | ₩57,882 | ₩60,767 | ₩56,827 | ₩60,367 | +4.29% | 114.8만 |
|---|
| 2026.05.04 | ₩53,581 | ₩58,056 | ₩53,340 | ₩56,787 | +5.98% | 105.1만 |
|---|
| 2026.05.01 | ₩53,687 | ₩55,531 | ₩53,434 | ₩54,302 | +1.14% | 77.1만 |
|---|
| 2026.04.30 | ₩51,416 | ₩53,768 | ₩51,296 | ₩53,220 | +3.51% | 96.3만 |
|---|
| 2026.04.29 | ₩50,214 | ₩51,323 | ₩49,186 | ₩50,134 | -0.16% | 58.2만 |
|---|
| 2026.04.28 | ₩49,533 | ₩50,548 | ₩49,172 | ₩49,733 | +0.40% | 58.4만 |
|---|
| 2026.04.27 | ₩52,258 | ₩52,485 | ₩48,584 | ₩50,749 | -2.89% | 104.4만 |
|---|
| 2026.04.24 | ₩50,321 | ₩52,659 | ₩50,321 | ₩51,857 | +3.05% | 81.9만 |
|---|
| 2026.04.23 | ₩49,453 | ₩51,590 | ₩49,159 | ₩50,268 | +1.65% | 103.9만 |
|---|
| 2026.04.22 | ₩46,113 | ₩49,279 | ₩46,020 | ₩48,999 | +6.26% | 75.8만 |
|---|
| 2026.04.21 | ₩46,835 | ₩47,035 | ₩44,817 | ₩45,525 | -2.80% | 77.8만 |
|---|
| 2026.04.20 | ₩46,020 | ₩47,128 | ₩45,352 | ₩46,554 | +1.16% | 36.8만 |
|---|
| 2026.04.17 | ₩46,247 | ₩46,607 | ₩44,644 | ₩46,046 | -0.43% | 53.1만 |
|---|
| 2026.04.16 | ₩45,245 | ₩46,207 | ₩44,898 | ₩45,298 | +0.12% | 95.5만 |
|---|
| 2026.04.15 | ₩46,661 | ₩46,661 | ₩43,949 | ₩44,737 | -4.12% | 99.5만 |
|---|
| 2026.04.14 | ₩44,083 | ₩47,048 | ₩44,083 | ₩45,378 | +2.94% | 170.5만 |
|---|
| 2026.04.13 | ₩42,293 | ₩43,749 | ₩42,119 | ₩43,642 | +3.19% | 41.7만 |
|---|
| 2026.04.10 | ₩40,503 | ₩42,921 | ₩40,463 | ₩42,293 | +4.42% | 84.6만 |
|---|
| 2026.04.09 | ₩38,873 | ₩41,131 | ₩38,846 | ₩40,262 | +3.57% | 91.2만 |
|---|
| 2026.04.08 | ₩38,619 | ₩39,300 | ₩37,871 | ₩38,659 | +0.10% | 48.5만 |
|---|
| 2026.04.07 | ₩38,526 | ₩39,340 | ₩36,816 | ₩37,831 | -1.80% | 64.3만 |
|---|
| 2026.04.06 | ₩39,487 | ₩40,743 | ₩38,192 | ₩38,606 | -2.23% | 44.1만 |
|---|
| 2026.04.02 | ₩38,980 | ₩40,102 | ₩38,299 | ₩39,701 | +1.85% | 59.1만 |
|---|
| 2026.04.01 | ₩40,048 | ₩40,276 | ₩38,125 | ₩39,594 | -1.13% | 111.8만 |
|---|
| 2026.03.31 | ₩38,152 | ₩40,823 | ₩38,098 | ₩40,115 | +5.15% | 97.2만 |
|---|
| 2026.03.30 | ₩37,778 | ₩39,581 | ₩37,778 | ₩38,085 | +0.81% | 206.8만 |
|---|
| 2026.03.27 | ₩36,522 | ₩39,194 | ₩36,495 | ₩37,671 | +3.15% | 115.5만 |
|---|
| 2026.03.26 | ₩39,060 | ₩39,461 | ₩36,696 | ₩37,150 | -4.89% | 31.5만 |
|---|
| 2026.03.25 | ₩39,167 | ₩40,075 | ₩38,178 | ₩39,381 | +0.55% | 23.8만 |
|---|
| 2026.03.24 | ₩38,192 | ₩39,287 | ₩37,737 | ₩38,726 | +1.40% | 70.8만 |
|---|
| 2026.03.23 | ₩37,791 | ₩39,968 | ₩37,203 | ₩38,005 | +0.57% | 53.9만 |
|---|
| 2026.03.20 | ₩38,806 | ₩40,423 | ₩36,642 | ₩37,110 | -4.37% | 214.2만 |
|---|
| 2026.03.19 | ₩39,581 | ₩39,594 | ₩37,083 | ₩38,071 | -3.81% | 107.4만 |
|---|
| 2026.03.18 | ₩40,222 | ₩41,318 | ₩39,581 | ₩40,436 | +0.53% | 69.5만 |
|---|
| 2026.03.17 | ₩39,007 | ₩40,489 | ₩39,007 | ₩40,075 | +2.74% | 60.4만 |
|---|
| 2026.03.16 | ₩37,844 | ₩39,047 | ₩37,270 | ₩38,940 | +2.89% | 99.3만 |
|---|
| 2026.03.13 | ₩38,312 | ₩38,539 | ₩37,110 | ₩37,217 | -2.86% | 30.9만 |
|---|
| 2026.03.12 | ₩38,713 | ₩38,713 | ₩36,989 | ₩38,125 | -1.52% | 114.4만 |
|---|
| 2026.03.11 | ₩37,577 | ₩39,153 | ₩37,404 | ₩38,579 | +2.67% | 128만 |
|---|
| 2026.03.10 | ₩37,671 | ₩39,915 | ₩37,417 | ₩37,604 | -0.18% | 93.9만 |
|---|
| 2026.03.09 | ₩36,121 | ₩39,634 | ₩35,293 | ₩37,697 | +4.36% | 125.2만 |
|---|
| 2026.03.06 | ₩37,697 | ₩38,846 | ₩35,533 | ₩36,121 | -4.18% | 79.4만 |
|---|
| 2026.03.05 | ₩39,741 | ₩40,182 | ₩37,671 | ₩38,031 | -4.30% | 54.9만 |
|---|
| 2026.03.04 | ₩40,195 | ₩40,529 | ₩39,060 | ₩39,688 | -1.26% | 46.1만 |
|---|
| 2026.03.03 | ₩41,184 | ₩41,438 | ₩39,648 | ₩40,195 | -2.40% | 30.6만 |
|---|
| 2026.03.02 | ₩41,692 | ₩43,615 | ₩40,716 | ₩42,119 | +1.03% | 64.9만 |
|---|
| 2026.02.27 | ₩40,463 | ₩43,067 | ₩39,487 | ₩42,106 | +4.06% | 125.2만 |
|---|
| 2026.02.26 | ₩41,879 | ₩41,892 | ₩39,955 | ₩40,463 | -3.38% | 85.4만 |
|---|
| 2026.02.25 | ₩41,251 | ₩42,213 | ₩40,075 | ₩41,812 | +1.36% | 65.8만 |
|---|
| 2026.02.24 | ₩41,611 | ₩42,547 | ₩40,516 | ₩41,157 | -1.09% | 66.4만 |
|---|
| 2026.02.23 | ₩40,262 | ₩41,879 | ₩39,407 | ₩41,865 | +3.98% | 45.2만 |
|---|
| 2026.02.20 | ₩40,716 | ₩41,398 | ₩40,356 | ₩40,743 | +0.07% | 40.7만 |
|---|
| 2026.02.19 | ₩40,249 | ₩41,905 | ₩39,808 | ₩40,743 | +1.23% | 82.3만 |
|---|
| 2026.02.18 | ₩42,907 | ₩42,907 | ₩40,730 | ₩41,117 | -4.17% | 342만 |
|---|
| 2026.02.17 | ₩43,201 | ₩44,083 | ₩42,279 | ₩42,560 | -1.48% | 114.5만 |
|---|
| 2026.02.13 | ₩41,144 | ₩43,201 | ₩40,877 | ₩43,201 | +5.00% | 103.5만 |
|---|
| 2026.02.12 | ₩40,797 | ₩42,533 | ₩39,661 | ₩41,291 | +1.21% | 226만 |
|---|