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 | ₩88,617 | ₩95,094 | ₩87,920 | ₩93,875 | +5.93% | 685만 |
| 2026.09.28–2026.10.02 | ₩88,174 | ₩91,226 | ₩85,478 | ₩88,510 | +0.38% | 578.3만 |
| 2026.09.21–2026.09.25 | ₩88,040 | ₩90,240 | ₩86,370 | ₩88,590 | +0.62% | 517.9만 |
| 2026.09.14–2026.09.18 | ₩95,565 | ₩96,021 | ₩84,727 | ₩85,881 | -10.13% | 711.2만 |
| 2026.09.08–2026.09.11 | ₩97,925 | ₩98,898 | ₩95,229 | ₩95,565 | -2.41% | 197만 |
| 2026.08.31–2026.09.04 | ₩99,253 | ₩101,252 | ₩97,724 | ₩99,025 | -0.23% | 256.8만 |
| 2026.08.24–2026.08.28 | ₩100,890 | ₩102,191 | ₩98,435 | ₩99,830 | -1.05% | 215.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,350 |
| ₩99,696 |
| ₩100,675 |
| -2.21% |
| 252.2만 |
| 2026.08.10–2026.08.14 | ₩105,249 | ₩106,429 | ₩101,882 | ₩103,894 | -1.29% | 411.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,919 | ₩125,435 | ₩101,051 | ₩104,900 | -15.35% | 984.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,716 | ₩125,555 | ₩116,716 | ₩122,913 | +5.31% | 402.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,937 | ₩119,037 | ₩113,618 | ₩114,624 | -2.81% | 307.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,508 | ₩121,391 | ₩116,891 | ₩117,709 | +0.17% | 351.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,840 | ₩131,946 | ₩114,168 | ₩117,052 | -10.54% | 626.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,294 | ₩136,902 | ₩130,008 | ₩130,089 | -2.40% | 512만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,727 | ₩133,952 | ₩118,836 | ₩132,852 | +10.04% | 1010.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,792 | ₩133,415 | ₩121,102 | ₩122,511 | -7.04% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,202 | ₩133,851 | ₩129,217 | ₩130,008 | -0.91% | 325.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,099 | ₩135,534 | ₩128,801 | ₩129,847 | -3.17% | 326.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩138,270 | ₩138,834 | ₩130,538 | ₩133,455 | -3.48% | 293.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,846 | ₩139,478 | ₩131,256 | ₩137,949 | +4.63% | 325.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,065 | ₩135,192 | ₩126,226 | ₩132,785 | -1.69% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,457 | ₩144,239 | ₩119,745 | ₩134,716 | +10.01% | 503.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,324 | ₩124,295 | ₩115,952 | ₩122,859 | +2.11% | 259.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,210 | ₩126,125 | ₩118,044 | ₩120,968 | -0.20% | 297.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,706 | ₩124,067 | ₩112,478 | ₩123,020 | +9.15% | 319.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,559 | ₩115,335 | ₩109,755 | ₩113,095 | +0.48% | 304만 |
|---|
| 2026.03.30–2026.04.02 | ₩112,438 | ₩116,006 | ₩108,709 | ₩113,471 | +0.92% | 446.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,585 | ₩119,976 | ₩110,439 | ₩112,545 | -0.04% | 509.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,277 | ₩117,159 | ₩108,830 | ₩110,922 | -1.21% | 530.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,079 | ₩115,000 | ₩104,618 | ₩111,620 | +3.28% | 340.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,418 | ₩113,618 | ₩106,027 | ₩108,736 | -2.41% | 263.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,126 | ₩113,283 | ₩104,270 | ₩112,626 | +5.13% | 346.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,666 | ₩112,149 | ₩93,580 | ₩107,529 | +13.59% | 598.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,584 | ₩98,650 | ₩91,715 | ₩93,915 | -2.76% | 410.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,733 | ₩98,744 | ₩92,037 | ₩95,887 | +1.22% | 643.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,404 | ₩98,784 | ₩93,660 | ₩94,197 | -1.27% | 423.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,206 | ₩101,668 | ₩94,787 | ₩95,498 | -4.70% | 451만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,135 | ₩114,356 | ₩100,514 | ₩100,595 | -11.08% | 600만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,132 | ₩114,624 | ₩108,132 | ₩113,176 | +4.66% | 707.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,180 | ₩109,192 | ₩105,275 | ₩108,521 | +1.25% | 535.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,781 | ₩107,287 | ₩102,781 | ₩107,247 | +4.35% | 361.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,900 | ₩108,132 | ₩103,062 | ₩103,210 | -1.61% | 1877.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,208 | ₩105,289 | ₩102,231 | ₩104,457 | -0.71% | 1042만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,055 | ₩122,940 | ₩102,003 | ₩102,741 | -15.82% | 1412.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,281 | ₩122,806 | ₩114,249 | ₩122,336 | +6.12% | 174만 |
|---|
| 2025.11.17–2025.11.21 | ₩115,617 | ₩118,392 | ₩112,974 | ₩114,946 | -0.58% | 309.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩114,866 | ₩118,594 | ₩112,925 | ₩116,207 | +1.17% | 214만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,115 | ₩123,329 | ₩103,606 | ₩114,879 | +9.29% | 368.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩108,495 | ₩109,769 | ₩103,062 | ₩104,444 | -3.73% | 411.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,056 | ₩108,226 | ₩101,049 | ₩107,301 | +5.14% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,147 | ₩106,027 | ₩96,718 | ₩101,131 | +4.10% | 269.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,328 | ₩98,992 | ₩96,383 | ₩96,785 | -1.57% | 42.6만 |
|---|