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 | ₩88,593 | ₩95,068 | ₩87,896 | ₩93,850 | +5.93% | 685만 |
| 2026.09.28–2026.10.02 | ₩88,151 | ₩91,201 | ₩85,456 | ₩88,486 | +0.38% | 578.3만 |
| 2026.09.21–2026.09.25 | ₩88,017 | ₩90,216 | ₩86,347 | ₩88,566 | +0.62% | 517.9만 |
| 2026.09.14–2026.09.18 | ₩95,539 | ₩95,995 | ₩84,705 | ₩85,858 | -10.13% | 711.2만 |
| 2026.09.08–2026.09.11 | ₩97,899 | ₩98,871 | ₩95,204 | ₩95,539 | -2.41% | 197만 |
| 2026.08.31–2026.09.04 | ₩99,227 | ₩101,225 | ₩97,698 | ₩98,999 | -0.23% | 256.8만 |
| 2026.08.24–2026.08.28 | ₩100,862 | ₩102,163 | ₩98,409 | ₩99,803 | -1.05% | 215.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩104,322 |
| ₩99,669 |
| ₩100,648 |
| -2.21% |
| 252.2만 |
| 2026.08.10–2026.08.14 | ₩105,220 | ₩106,400 | ₩101,855 | ₩103,866 | -1.29% | 411.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩123,886 | ₩125,401 | ₩101,023 | ₩104,872 | -15.35% | 984.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,685 | ₩125,522 | ₩116,685 | ₩122,880 | +5.31% | 402.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩117,905 | ₩119,005 | ₩113,588 | ₩114,593 | -2.81% | 307.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,476 | ₩121,358 | ₩116,859 | ₩117,677 | +0.17% | 351.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,805 | ₩131,911 | ₩114,137 | ₩117,020 | -10.54% | 626.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩133,259 | ₩136,866 | ₩129,973 | ₩130,054 | -2.40% | 512만 |
|---|
| 2026.06.22–2026.06.26 | ₩120,694 | ₩133,916 | ₩118,804 | ₩132,816 | +10.04% | 1010.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩131,757 | ₩133,379 | ₩121,070 | ₩122,478 | -7.04% | 569.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩131,167 | ₩133,815 | ₩129,182 | ₩129,973 | -0.91% | 325.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,063 | ₩135,498 | ₩128,767 | ₩129,813 | -3.17% | 326.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩138,233 | ₩138,797 | ₩130,503 | ₩133,420 | -3.48% | 293.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩131,810 | ₩139,440 | ₩131,220 | ₩137,912 | +4.63% | 325.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩135,029 | ₩135,156 | ₩126,192 | ₩132,749 | -1.69% | 311.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩122,424 | ₩144,200 | ₩119,713 | ₩134,680 | +10.01% | 503.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩120,292 | ₩124,261 | ₩115,921 | ₩122,826 | +2.11% | 259.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,177 | ₩126,092 | ₩118,013 | ₩120,936 | -0.20% | 297.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩112,676 | ₩124,033 | ₩112,448 | ₩122,987 | +9.15% | 319.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩112,528 | ₩115,304 | ₩109,726 | ₩113,065 | +0.48% | 304만 |
|---|
| 2026.03.30–2026.04.02 | ₩112,408 | ₩115,974 | ₩108,680 | ₩113,440 | +0.92% | 446.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩112,555 | ₩119,944 | ₩110,410 | ₩112,515 | -0.04% | 509.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,247 | ₩117,128 | ₩108,801 | ₩110,892 | -1.21% | 530.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩108,050 | ₩114,969 | ₩104,590 | ₩111,590 | +3.28% | 340.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩111,389 | ₩113,588 | ₩105,998 | ₩108,707 | -2.41% | 263.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩107,098 | ₩113,252 | ₩104,242 | ₩112,595 | +5.13% | 346.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,641 | ₩112,119 | ₩93,555 | ₩107,500 | +13.59% | 598.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩96,558 | ₩98,623 | ₩91,691 | ₩93,890 | -2.76% | 410.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩94,708 | ₩98,717 | ₩92,013 | ₩95,861 | +1.22% | 643.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,378 | ₩98,757 | ₩93,635 | ₩94,171 | -1.27% | 423.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩100,179 | ₩101,640 | ₩94,761 | ₩95,472 | -4.70% | 451만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,105 | ₩114,325 | ₩100,487 | ₩100,568 | -11.08% | 600만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,103 | ₩114,593 | ₩108,103 | ₩113,145 | +4.66% | 707.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,151 | ₩109,163 | ₩105,247 | ₩108,492 | +1.25% | 535.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩102,753 | ₩107,259 | ₩102,753 | ₩107,218 | +4.35% | 361.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,872 | ₩108,103 | ₩103,035 | ₩103,182 | -1.61% | 1877.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,180 | ₩105,261 | ₩102,203 | ₩104,429 | -0.71% | 1042만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,022 | ₩122,907 | ₩101,975 | ₩102,713 | -15.82% | 1412.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩115,250 | ₩122,773 | ₩114,218 | ₩122,303 | +6.12% | 174만 |
|---|
| 2025.11.17–2025.11.21 | ₩115,586 | ₩118,360 | ₩112,944 | ₩114,915 | -0.58% | 309.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩114,835 | ₩118,562 | ₩112,894 | ₩116,176 | +1.17% | 214만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,086 | ₩123,296 | ₩103,578 | ₩114,848 | +9.29% | 368.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩108,465 | ₩109,739 | ₩103,035 | ₩104,416 | -3.73% | 411.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,029 | ₩108,197 | ₩101,022 | ₩107,272 | +5.14% | 184.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩97,121 | ₩105,998 | ₩96,692 | ₩101,104 | +4.10% | 269.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩98,301 | ₩98,965 | ₩96,357 | ₩96,759 | -1.57% | 42.6만 |
|---|