시장 데이터를 불러오는 중
전체 종목
엔벤트 일렉트릭 과거 주가
nVent Electric plc Ordinary Shares · NVT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
nVent Electric plc Ordinary Shares · NVT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩228,661 | ₩235,763 | ₩214,631 | ₩224,360 | -1.88% | 1003.6만 |
| 2026.09.28–2026.10.02 | ₩218,892 | ₩230,416 | ₩212,005 | ₩227,214 | +3.80% | 857.9만 |
| 2026.09.21–2026.09.25 | ₩215,757 | ₩220,460 | ₩210,705 | ₩220,313 | +2.11% | 788.8만 |
| 2026.09.14–2026.09.18 | ₩201,003 | ₩212,661 | ₩192,815 | ₩211,562 | +5.25% | 1277.9만 |
| 2026.09.08–2026.09.11 | ₩211,951 | ₩219,428 | ₩206,551 | ₩217,592 | +2.66% | 846.1만 |
| 2026.08.31–2026.09.04 | ₩201,003 | ₩210,638 | ₩192,789 | ₩209,083 | +4.02% | 2038만 |
| 2026.08.24–2026.08.28 | ₩201,211 | ₩217,579 | ₩198,645 | ₩198,966 | -1.12% | 1003.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,693 |
| ₩203,348 |
| ₩203,656 |
| -12.70% |
| 992.3만 |
| 2026.08.10–2026.08.14 | ₩223,783 | ₩234,369 | ₩217,123 | ₩229,666 | +2.63% | 766.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩204,353 | ₩225,244 | ₩199,998 | ₩220,688 | +7.99% | 1053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩205,063 | ₩224,775 | ₩175,502 | ₩206,135 | +0.52% | 1791.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩210,933 | ₩218,035 | ₩201,552 | ₩203,402 | -3.57% | 724.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩212,139 | ₩222,430 | ₩195,201 | ₩207,596 | -2.14% | 834만 |
|---|
| 2026.07.06–2026.07.10 | ₩206,845 | ₩219,093 | ₩196,393 | ₩215,368 | +4.12% | 1062.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩218,316 | ₩227,877 | ₩200,789 | ₩203,884 | -6.61% | 891.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩241,941 | ₩247,421 | ₩216,775 | ₩218,316 | -9.76% | 1288.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩230,081 | ₩239,904 | ₩223,824 | ₩237,210 | +3.10% | 949.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩222,443 | ₩228,460 | ₩205,036 | ₩222,229 | -0.10% | 975.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,420 | ₩238,524 | ₩215,891 | ₩218,236 | -0.99% | 923.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩225,365 | ₩229,129 | ₩217,445 | ₩223,770 | -0.71% | 702.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩229,827 | ₩229,880 | ₩203,951 | ₩220,648 | -3.99% | 1003.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩226,785 | ₩234,504 | ₩221,613 | ₩226,477 | -0.14% | 845.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,716 | ₩233,833 | ₩214,229 | ₩227,736 | +5.57% | 1404만 |
|---|
| 2026.04.27–2026.05.01 | ₩191,355 | ₩224,279 | ₩180,494 | ₩212,956 | +11.29% | 1367.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,362 | ₩194,717 | ₩177,553 | ₩190,511 | +6.22% | 1022.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,208 | ₩182,130 | ₩172,327 | ₩180,487 | +3.01% | 1086.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,457 | ₩176,668 | ₩154,116 | ₩174,953 | +10.41% | 851만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,101 | ₩164,688 | ₩149,171 | ₩158,069 | -0.65% | 800.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,802 | ₩174,117 | ₩155,938 | ₩156,756 | -2.52% | 1107.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,342 | ₩166,457 | ₩150,645 | ₩155,844 | +2.98% | 1597.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,000 | ₩149,292 | ₩137,211 | ₩147,308 | +5.98% | 1158.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,434 | ₩161,767 | ₩141,104 | ₩142,069 | -9.18% | 1164.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,235 | ₩164,715 | ₩151,503 | ₩158,605 | +2.17% | 1269만 |
|---|
| 2026.02.17–2026.02.20 | ₩150,350 | ₩160,320 | ₩150,096 | ₩156,608 | +4.16% | 732.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩152,990 | ₩159,007 | ₩147,961 | ₩151,757 | -0.81% | 1529.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,538 | ₩161,941 | ₩140,716 | ₩150,940 | +0.27% | 1765.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,617 | ₩156,782 | ₩146,960 | ₩150,431 | +1.91% | 873.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩147,992 | ₩155,375 | ₩145,151 | ₩147,791 | -0.14% | 669.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,032 | ₩151,610 | ₩138,705 | ₩150,752 | +7.66% | 1049만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,365 | ₩148,269 | ₩136,682 | ₩141,211 | -2.86% | 983만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,612 | ₩143,777 | ₩136,521 | ₩143,141 | +3.27% | 463.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,317 | ₩140,380 | ₩135,878 | ₩139,603 | +0.93% | 467.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,679 | ₩139,094 | ₩124,917 | ₩136,066 | -1.88% | 1790.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,097 | ₩146,976 | ₩134,096 | ₩136,293 | -6.07% | 1226.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩141,587 | ₩145,915 | ₩137,018 | ₩144,347 | +1.95% | 871.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,213 | ₩144,588 | ₩134,994 | ₩143,744 | +5.53% | 758.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩142,243 | ₩148,997 | ₩129,379 | ₩134,739 | -5.28% | 1528만 |
|---|
| 2025.11.10–2025.11.14 | ₩152,052 | ₩152,963 | ₩136,682 | ₩142,779 | -6.10% | 1047.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,442 | ₩155,442 | ₩142,592 | ₩148,782 | -4.28% | 1063만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,424 | ₩157,479 | ₩135,623 | ₩153,231 | +10.70% | 1451.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,935 | ₩139,764 | ₩127,503 | ₩136,950 | +2.25% | 1217.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩131,617 | ₩137,097 | ₩129,861 | ₩133,104 | +1.13% | 986.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩131,938 | ₩134,293 | ₩128,481 | ₩128,615 | -2.52% | 217.6만 |
|---|