시장 데이터를 불러오는 중
전체 종목
UL 솔루션스 과거 주가
UL Solutions Inc. Class A Common Stock · ULS · NYSE
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
UL Solutions Inc. Class A Common Stock · ULS · NYSE
주요 사업 분야는 정밀기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩88,535 | ₩95,006 | ₩87,838 | ₩93,788 | +5.93% | 685만 |
| 2026.09.28–2026.10.02 | ₩88,093 | ₩91,141 | ₩85,399 | ₩88,428 | +0.38% | 578.3만 |
| 2026.09.21–2026.09.25 | ₩87,959 | ₩90,157 | ₩86,291 | ₩88,508 | +0.62% | 517.9만 |
| 2026.09.14–2026.09.18 | ₩95,476 | ₩95,932 | ₩84,649 | ₩85,801 | -10.13% | 711.2만 |
| 2026.09.08–2026.09.11 | ₩97,835 | ₩98,806 | ₩95,141 | ₩95,476 | -2.41% | 197만 |
| 2026.08.31–2026.09.04 | ₩99,161 | ₩101,158 | ₩97,634 | ₩98,934 | -0.23% | 256.8만 |
| 2026.08.24–2026.08.28 | ₩100,796 | ₩102,096 | ₩98,344 | ₩99,738 | -1.05% | 215.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,254 |
| ₩99,604 |
| ₩100,582 |
| -2.21% |
| 252.2만 |
| 2026.08.10–2026.08.14 | ₩105,151 | ₩106,331 | ₩101,788 | ₩103,798 | -1.29% | 411.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,804 | ₩125,319 | ₩100,957 | ₩104,803 | -15.35% | 984.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,609 | ₩125,439 | ₩116,609 | ₩122,799 | +5.31% | 402.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,828 | ₩118,927 | ₩113,513 | ₩114,518 | -2.81% | 307.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,399 | ₩121,279 | ₩116,783 | ₩117,600 | +0.17% | 351.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,719 | ₩131,824 | ₩114,063 | ₩116,944 | -10.54% | 626.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,171 | ₩136,776 | ₩129,888 | ₩129,969 | -2.40% | 512만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,615 | ₩133,828 | ₩118,726 | ₩132,729 | +10.04% | 1010.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,670 | ₩133,292 | ₩120,990 | ₩122,397 | -7.04% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,081 | ₩133,727 | ₩129,098 | ₩129,888 | -0.91% | 325.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩133,975 | ₩135,409 | ₩128,682 | ₩129,727 | -3.17% | 326.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩138,143 | ₩138,705 | ₩130,417 | ₩133,332 | -3.48% | 293.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,724 | ₩139,349 | ₩131,134 | ₩137,821 | +4.63% | 325.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩134,940 | ₩135,067 | ₩126,109 | ₩132,662 | -1.69% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,344 | ₩144,106 | ₩119,634 | ₩134,592 | +10.01% | 503.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,213 | ₩124,180 | ₩115,845 | ₩122,746 | +2.11% | 259.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,098 | ₩126,009 | ₩117,935 | ₩120,856 | -0.20% | 297.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,602 | ₩123,952 | ₩112,374 | ₩122,907 | +9.15% | 319.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,454 | ₩115,228 | ₩109,654 | ₩112,990 | +0.48% | 304만 |
|---|
| 2026.03.30–2026.04.02 | ₩112,334 | ₩115,898 | ₩108,609 | ₩113,366 | +0.92% | 446.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,481 | ₩119,865 | ₩110,337 | ₩112,441 | -0.04% | 509.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,173 | ₩117,051 | ₩108,729 | ₩110,820 | -1.21% | 530.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩107,979 | ₩114,893 | ₩104,522 | ₩111,516 | +3.28% | 340.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,315 | ₩113,513 | ₩105,929 | ₩108,635 | -2.41% | 263.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,027 | ₩113,178 | ₩104,173 | ₩112,521 | +5.13% | 346.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,579 | ₩112,046 | ₩93,493 | ₩107,429 | +13.59% | 598.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,495 | ₩98,558 | ₩91,631 | ₩93,828 | -2.76% | 410.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,646 | ₩98,652 | ₩91,952 | ₩95,798 | +1.22% | 643.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,316 | ₩98,692 | ₩93,574 | ₩94,110 | -1.27% | 423.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,113 | ₩101,574 | ₩94,699 | ₩95,409 | -4.70% | 451만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,031 | ₩114,250 | ₩100,421 | ₩100,502 | -11.08% | 600만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,032 | ₩114,518 | ₩108,032 | ₩113,071 | +4.66% | 707.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,081 | ₩109,091 | ₩105,178 | ₩108,421 | +1.25% | 535.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,686 | ₩107,188 | ₩102,686 | ₩107,148 | +4.35% | 361.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,803 | ₩108,032 | ₩102,967 | ₩103,115 | -1.61% | 1877.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,111 | ₩105,192 | ₩102,136 | ₩104,361 | -0.71% | 1042만 |
|---|
| 2025.12.01–2025.12.05 | ₩121,942 | ₩122,826 | ₩101,909 | ₩102,646 | -15.82% | 1412.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,175 | ₩122,692 | ₩114,143 | ₩122,223 | +6.12% | 174만 |
|---|
| 2025.11.17–2025.11.21 | ₩115,510 | ₩118,282 | ₩112,870 | ₩114,840 | -0.58% | 309.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩114,759 | ₩118,485 | ₩112,820 | ₩116,099 | +1.17% | 214만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,017 | ₩123,215 | ₩103,510 | ₩114,773 | +9.29% | 368.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩108,394 | ₩109,667 | ₩102,967 | ₩104,347 | -3.73% | 411.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,962 | ₩108,126 | ₩100,956 | ₩107,202 | +5.14% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,058 | ₩105,929 | ₩96,629 | ₩101,038 | +4.10% | 269.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,237 | ₩98,900 | ₩96,294 | ₩96,696 | -1.57% | 42.6만 |
|---|