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 | ₩228,840 | ₩235,948 | ₩214,799 | ₩224,535 | -1.88% | 1003.6만 |
| 2026.09.28–2026.10.02 | ₩219,064 | ₩230,597 | ₩212,171 | ₩227,392 | +3.80% | 857.9만 |
| 2026.09.21–2026.09.25 | ₩215,926 | ₩220,633 | ₩210,870 | ₩220,485 | +2.11% | 788.8만 |
| 2026.09.14–2026.09.18 | ₩201,161 | ₩212,828 | ₩192,967 | ₩211,728 | +5.25% | 1277.9만 |
| 2026.09.08–2026.09.11 | ₩212,117 | ₩219,600 | ₩206,713 | ₩217,763 | +2.66% | 846.1만 |
| 2026.08.31–2026.09.04 | ₩201,161 | ₩210,803 | ₩192,940 | ₩209,247 | +4.02% | 2038만 |
| 2026.08.24–2026.08.28 | ₩201,368 | ₩217,750 | ₩198,800 | ₩199,122 | -1.12% | 1003.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,879 |
| ₩203,507 |
| ₩203,816 |
| -12.70% |
| 992.3만 |
| 2026.08.10–2026.08.14 | ₩223,959 | ₩234,553 | ₩217,294 | ₩229,846 | +2.63% | 766.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩204,513 | ₩225,420 | ₩200,155 | ₩220,861 | +7.99% | 1053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩205,224 | ₩224,951 | ₩175,640 | ₩206,297 | +0.52% | 1791.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩211,098 | ₩218,206 | ₩201,710 | ₩203,561 | -3.57% | 724.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩212,305 | ₩222,604 | ₩195,354 | ₩207,759 | -2.14% | 834만 |
|---|
| 2026.07.06–2026.07.10 | ₩207,008 | ₩219,265 | ₩196,547 | ₩215,537 | +4.12% | 1062.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩218,487 | ₩228,056 | ₩200,946 | ₩204,044 | -6.61% | 891.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩242,130 | ₩247,615 | ₩216,945 | ₩218,487 | -9.76% | 1288.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩230,262 | ₩240,092 | ₩223,999 | ₩237,396 | +3.10% | 949.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩222,618 | ₩228,639 | ₩205,197 | ₩222,403 | -0.10% | 975.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,593 | ₩238,710 | ₩216,060 | ₩218,407 | -0.99% | 923.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩225,541 | ₩229,308 | ₩217,615 | ₩223,945 | -0.71% | 702.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩230,007 | ₩230,061 | ₩204,111 | ₩220,821 | -3.99% | 1003.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩226,963 | ₩234,687 | ₩221,786 | ₩226,654 | -0.14% | 845.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,885 | ₩234,017 | ₩214,397 | ₩227,915 | +5.57% | 1404만 |
|---|
| 2026.04.27–2026.05.01 | ₩191,505 | ₩224,455 | ₩180,635 | ₩213,123 | +11.29% | 1367.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,502 | ₩194,870 | ₩177,692 | ₩190,660 | +6.22% | 1022.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,345 | ₩182,273 | ₩172,462 | ₩180,629 | +3.01% | 1086.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,582 | ₩176,807 | ₩154,236 | ₩175,090 | +10.41% | 851만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,225 | ₩164,818 | ₩149,288 | ₩158,193 | -0.65% | 800.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,928 | ₩174,253 | ₩156,060 | ₩156,878 | -2.52% | 1107.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,460 | ₩166,588 | ₩150,763 | ₩155,966 | +2.98% | 1597.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,109 | ₩149,409 | ₩137,319 | ₩147,424 | +5.98% | 1158.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,557 | ₩161,894 | ₩141,215 | ₩142,180 | -9.18% | 1164.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,356 | ₩164,844 | ₩151,621 | ₩158,729 | +2.17% | 1269만 |
|---|
| 2026.02.17–2026.02.20 | ₩150,468 | ₩160,446 | ₩150,213 | ₩156,731 | +4.16% | 732.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,110 | ₩159,131 | ₩148,077 | ₩151,876 | -0.81% | 1529.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,656 | ₩162,068 | ₩140,826 | ₩151,058 | +0.27% | 1765.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,732 | ₩156,905 | ₩147,075 | ₩150,549 | +1.91% | 873.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,108 | ₩155,497 | ₩145,265 | ₩147,907 | -0.14% | 669.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,142 | ₩151,729 | ₩138,814 | ₩150,870 | +7.66% | 1049만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,479 | ₩148,385 | ₩136,789 | ₩141,322 | -2.86% | 983만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,720 | ₩143,890 | ₩136,628 | ₩143,253 | +3.27% | 463.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,425 | ₩140,490 | ₩135,985 | ₩139,713 | +0.93% | 467.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,787 | ₩139,203 | ₩125,015 | ₩136,172 | -1.88% | 1790.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,211 | ₩147,091 | ₩134,201 | ₩136,400 | -6.07% | 1226.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩141,697 | ₩146,029 | ₩137,126 | ₩144,460 | +1.95% | 871.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,320 | ₩144,701 | ₩135,099 | ₩143,857 | +5.53% | 758.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩142,355 | ₩149,114 | ₩129,480 | ₩134,845 | -5.28% | 1528만 |
|---|
| 2025.11.10–2025.11.14 | ₩152,171 | ₩153,083 | ₩136,789 | ₩142,891 | -6.10% | 1047.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,564 | ₩155,564 | ₩142,703 | ₩148,899 | -4.28% | 1063만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,533 | ₩157,603 | ₩135,730 | ₩153,351 | +10.70% | 1451.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,040 | ₩139,874 | ₩127,603 | ₩137,057 | +2.25% | 1217.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩131,720 | ₩137,205 | ₩129,963 | ₩133,208 | +1.13% | 986.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,042 | ₩134,398 | ₩128,582 | ₩128,716 | -2.52% | 217.6만 |
|---|