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 | ₩88,599 | ₩95,075 | ₩87,902 | ₩93,856 | +5.93% | 685만 |
| 2026.09.28–2026.10.02 | ₩88,157 | ₩91,207 | ₩85,461 | ₩88,492 | +0.38% | 578.3만 |
| 2026.09.21–2026.09.25 | ₩88,023 | ₩90,222 | ₩86,353 | ₩88,572 | +0.62% | 517.9만 |
| 2026.09.14–2026.09.18 | ₩95,546 | ₩96,001 | ₩84,710 | ₩85,864 | -10.13% | 711.2만 |
| 2026.09.08–2026.09.11 | ₩97,906 | ₩98,878 | ₩95,210 | ₩95,546 | -2.41% | 197만 |
| 2026.08.31–2026.09.04 | ₩99,233 | ₩101,231 | ₩97,705 | ₩99,005 | -0.23% | 256.8만 |
| 2026.08.24–2026.08.28 | ₩100,869 | ₩102,170 | ₩98,415 | ₩99,810 | -1.05% | 215.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,329 |
| ₩99,676 |
| ₩100,655 |
| -2.21% |
| 252.2만 |
| 2026.08.10–2026.08.14 | ₩105,227 | ₩106,408 | ₩101,862 | ₩103,873 | -1.29% | 411.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,894 | ₩125,409 | ₩101,030 | ₩104,879 | -15.35% | 984.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,693 | ₩125,530 | ₩116,693 | ₩122,888 | +5.31% | 402.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,913 | ₩119,013 | ₩113,595 | ₩114,601 | -2.81% | 307.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,484 | ₩121,366 | ₩116,867 | ₩117,685 | +0.17% | 351.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,814 | ₩131,920 | ₩114,145 | ₩117,028 | -10.54% | 626.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,268 | ₩136,875 | ₩129,982 | ₩130,063 | -2.40% | 512만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,703 | ₩133,925 | ₩118,812 | ₩132,825 | +10.04% | 1010.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,766 | ₩133,388 | ₩121,078 | ₩122,486 | -7.04% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,176 | ₩133,824 | ₩129,191 | ₩129,982 | -0.91% | 325.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,072 | ₩135,507 | ₩128,775 | ₩129,821 | -3.17% | 326.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩138,243 | ₩138,806 | ₩130,512 | ₩133,429 | -3.48% | 293.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,819 | ₩139,450 | ₩131,229 | ₩137,921 | +4.63% | 325.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,038 | ₩135,165 | ₩126,201 | ₩132,758 | -1.69% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,432 | ₩144,210 | ₩119,721 | ₩134,689 | +10.01% | 503.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,300 | ₩124,270 | ₩115,929 | ₩122,835 | +2.11% | 259.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,185 | ₩126,100 | ₩118,021 | ₩120,944 | -0.20% | 297.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,683 | ₩124,042 | ₩112,455 | ₩122,996 | +9.15% | 319.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,536 | ₩115,312 | ₩109,733 | ₩113,072 | +0.48% | 304만 |
|---|
| 2026.03.30–2026.04.02 | ₩112,415 | ₩115,982 | ₩108,687 | ₩113,448 | +0.92% | 446.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,563 | ₩119,952 | ₩110,417 | ₩112,522 | -0.04% | 509.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,254 | ₩117,135 | ₩108,808 | ₩110,900 | -1.21% | 530.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,057 | ₩114,976 | ₩104,597 | ₩111,597 | +3.28% | 340.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,396 | ₩113,595 | ₩106,005 | ₩108,714 | -2.41% | 263.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,105 | ₩113,260 | ₩104,249 | ₩112,603 | +5.13% | 346.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,647 | ₩112,127 | ₩93,561 | ₩107,507 | +13.59% | 598.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,565 | ₩98,630 | ₩91,697 | ₩93,896 | -2.76% | 410.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,714 | ₩98,724 | ₩92,019 | ₩95,867 | +1.22% | 643.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,385 | ₩98,764 | ₩93,641 | ₩94,178 | -1.27% | 423.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,185 | ₩101,647 | ₩94,768 | ₩95,478 | -4.70% | 451만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,113 | ₩114,333 | ₩100,494 | ₩100,574 | -11.08% | 600만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,111 | ₩114,601 | ₩108,111 | ₩113,153 | +4.66% | 707.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,159 | ₩109,170 | ₩105,254 | ₩108,500 | +1.25% | 535.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,760 | ₩107,266 | ₩102,760 | ₩107,226 | +4.35% | 361.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,879 | ₩108,111 | ₩103,042 | ₩103,189 | -1.61% | 1877.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,187 | ₩105,268 | ₩102,210 | ₩104,436 | -0.71% | 1042만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,030 | ₩122,915 | ₩101,982 | ₩102,720 | -15.82% | 1412.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,258 | ₩122,781 | ₩114,226 | ₩122,312 | +6.12% | 174만 |
|---|
| 2025.11.17–2025.11.21 | ₩115,593 | ₩118,368 | ₩112,952 | ₩114,923 | -0.58% | 309.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩114,842 | ₩118,570 | ₩112,902 | ₩116,183 | +1.17% | 214만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,093 | ₩123,304 | ₩103,585 | ₩114,856 | +9.29% | 368.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩108,473 | ₩109,747 | ₩103,042 | ₩104,423 | -3.73% | 411.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,036 | ₩108,204 | ₩101,029 | ₩107,279 | +5.14% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,128 | ₩106,005 | ₩96,699 | ₩101,111 | +4.10% | 269.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,308 | ₩98,972 | ₩96,364 | ₩96,766 | -1.57% | 42.6만 |
|---|