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 | ₩228,695 | ₩235,798 | ₩214,663 | ₩224,393 | -1.88% | 1003.6만 |
| 2026.09.28–2026.10.02 | ₩218,925 | ₩230,451 | ₩212,036 | ₩227,248 | +3.80% | 857.9만 |
| 2026.09.21–2026.09.25 | ₩215,789 | ₩220,493 | ₩210,736 | ₩220,346 | +2.11% | 788.8만 |
| 2026.09.14–2026.09.18 | ₩201,033 | ₩212,693 | ₩192,844 | ₩211,594 | +5.25% | 1277.9만 |
| 2026.09.08–2026.09.11 | ₩211,983 | ₩219,461 | ₩206,582 | ₩217,625 | +2.66% | 846.1만 |
| 2026.08.31–2026.09.04 | ₩201,033 | ₩210,669 | ₩192,817 | ₩209,115 | +4.02% | 2038만 |
| 2026.08.24–2026.08.28 | ₩201,241 | ₩217,612 | ₩198,674 | ₩198,996 | -1.12% | 1003.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,728 |
| ₩203,378 |
| ₩203,687 |
| -12.70% |
| 992.3만 |
| 2026.08.10–2026.08.14 | ₩223,817 | ₩234,404 | ₩217,156 | ₩229,700 | +2.63% | 766.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩204,384 | ₩225,278 | ₩200,028 | ₩220,721 | +7.99% | 1053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩205,094 | ₩224,809 | ₩175,529 | ₩206,166 | +0.52% | 1791.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩210,964 | ₩218,067 | ₩201,582 | ₩203,432 | -3.57% | 724.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩212,170 | ₩222,463 | ₩195,230 | ₩207,627 | -2.14% | 834만 |
|---|
| 2026.07.06–2026.07.10 | ₩206,876 | ₩219,126 | ₩196,423 | ₩215,400 | +4.12% | 1062.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩218,349 | ₩227,911 | ₩200,819 | ₩203,914 | -6.61% | 891.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩241,977 | ₩247,458 | ₩216,807 | ₩218,349 | -9.76% | 1288.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩230,116 | ₩239,940 | ₩223,857 | ₩237,246 | +3.10% | 949.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩222,477 | ₩228,494 | ₩205,067 | ₩222,262 | -0.10% | 975.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,453 | ₩238,559 | ₩215,923 | ₩218,268 | -0.99% | 923.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩225,398 | ₩229,163 | ₩217,478 | ₩223,803 | -0.71% | 702.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩229,861 | ₩229,915 | ₩203,981 | ₩220,681 | -3.99% | 1003.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩226,819 | ₩234,539 | ₩221,646 | ₩226,511 | -0.14% | 845.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,749 | ₩233,868 | ₩214,261 | ₩227,770 | +5.57% | 1404만 |
|---|
| 2026.04.27–2026.05.01 | ₩191,383 | ₩224,313 | ₩180,521 | ₩212,988 | +11.29% | 1367.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,388 | ₩194,746 | ₩177,579 | ₩190,539 | +6.22% | 1022.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,234 | ₩182,157 | ₩172,352 | ₩180,514 | +3.01% | 1086.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,481 | ₩176,695 | ₩154,139 | ₩174,979 | +10.41% | 851만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,124 | ₩164,713 | ₩149,193 | ₩158,092 | -0.65% | 800.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,826 | ₩174,143 | ₩155,961 | ₩156,779 | -2.52% | 1107.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,364 | ₩166,482 | ₩150,668 | ₩155,868 | +2.98% | 1597.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,021 | ₩149,314 | ₩137,232 | ₩147,330 | +5.98% | 1158.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,457 | ₩161,791 | ₩141,125 | ₩142,090 | -9.18% | 1164.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,258 | ₩164,740 | ₩151,525 | ₩158,628 | +2.17% | 1269만 |
|---|
| 2026.02.17–2026.02.20 | ₩150,373 | ₩160,344 | ₩150,118 | ₩156,632 | +4.16% | 732.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,013 | ₩159,031 | ₩147,983 | ₩151,780 | -0.81% | 1529.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,560 | ₩161,966 | ₩140,737 | ₩150,962 | +0.27% | 1765.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,639 | ₩156,806 | ₩146,982 | ₩150,453 | +1.91% | 873.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,014 | ₩155,399 | ₩145,173 | ₩147,813 | -0.14% | 669.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,053 | ₩151,632 | ₩138,726 | ₩150,775 | +7.66% | 1049만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,387 | ₩148,291 | ₩136,702 | ₩141,232 | -2.86% | 983만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,632 | ₩143,799 | ₩136,542 | ₩143,162 | +3.27% | 463.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,338 | ₩140,401 | ₩135,898 | ₩139,624 | +0.93% | 467.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,699 | ₩139,115 | ₩124,935 | ₩136,086 | -1.88% | 1790.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,119 | ₩146,998 | ₩134,116 | ₩136,314 | -6.07% | 1226.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩141,608 | ₩145,937 | ₩137,039 | ₩144,369 | +1.95% | 871.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,233 | ₩144,610 | ₩135,014 | ₩143,765 | +5.53% | 758.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩142,264 | ₩149,019 | ₩129,398 | ₩134,759 | -5.28% | 1528만 |
|---|
| 2025.11.10–2025.11.14 | ₩152,075 | ₩152,986 | ₩136,702 | ₩142,800 | -6.10% | 1047.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,466 | ₩155,466 | ₩142,613 | ₩148,805 | -4.28% | 1063만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,445 | ₩157,503 | ₩135,644 | ₩153,254 | +10.70% | 1451.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩133,955 | ₩139,785 | ₩127,522 | ₩136,970 | +2.25% | 1217.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩131,636 | ₩137,118 | ₩129,881 | ₩133,124 | +1.13% | 986.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩131,958 | ₩134,313 | ₩128,500 | ₩128,634 | -2.52% | 217.6만 |
|---|