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 | ₩228,811 | ₩235,918 | ₩214,772 | ₩224,507 | -1.88% | 1003.6만 |
| 2026.09.28–2026.10.02 | ₩219,036 | ₩230,568 | ₩212,144 | ₩227,363 | +3.80% | 857.9만 |
| 2026.09.21–2026.09.25 | ₩215,898 | ₩220,605 | ₩210,843 | ₩220,457 | +2.11% | 788.8만 |
| 2026.09.14–2026.09.18 | ₩201,135 | ₩212,801 | ₩192,942 | ₩211,701 | +5.25% | 1277.9만 |
| 2026.09.08–2026.09.11 | ₩212,090 | ₩219,572 | ₩206,686 | ₩217,735 | +2.66% | 846.1만 |
| 2026.08.31–2026.09.04 | ₩201,135 | ₩210,776 | ₩192,915 | ₩209,221 | +4.02% | 2038만 |
| 2026.08.24–2026.08.28 | ₩201,343 | ₩217,722 | ₩198,775 | ₩199,097 | -1.12% | 1003.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,849 |
| ₩203,482 |
| ₩203,790 |
| -12.70% |
| 992.3만 |
| 2026.08.10–2026.08.14 | ₩223,930 | ₩234,523 | ₩217,266 | ₩229,817 | +2.63% | 766.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩204,487 | ₩225,392 | ₩200,129 | ₩220,833 | +7.99% | 1053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩205,198 | ₩224,923 | ₩175,618 | ₩206,271 | +0.52% | 1791.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩211,071 | ₩218,178 | ₩201,685 | ₩203,535 | -3.57% | 724.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩212,278 | ₩222,576 | ₩195,329 | ₩207,732 | -2.14% | 834만 |
|---|
| 2026.07.06–2026.07.10 | ₩206,981 | ₩219,237 | ₩196,522 | ₩215,509 | +4.12% | 1062.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩218,459 | ₩228,027 | ₩200,920 | ₩204,018 | -6.61% | 891.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩242,099 | ₩247,584 | ₩216,917 | ₩218,459 | -9.76% | 1288.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩230,233 | ₩240,061 | ₩223,971 | ₩237,366 | +3.10% | 949.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩222,589 | ₩228,610 | ₩205,171 | ₩222,375 | -0.10% | 975.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,565 | ₩238,680 | ₩216,032 | ₩218,379 | -0.99% | 923.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩225,513 | ₩229,279 | ₩217,588 | ₩223,917 | -0.71% | 702.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩229,978 | ₩230,031 | ₩204,085 | ₩220,793 | -3.99% | 1003.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩226,934 | ₩234,658 | ₩221,758 | ₩226,626 | -0.14% | 845.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,858 | ₩233,987 | ₩214,370 | ₩227,886 | +5.57% | 1404만 |
|---|
| 2026.04.27–2026.05.01 | ₩191,481 | ₩224,426 | ₩180,613 | ₩213,096 | +11.29% | 1367.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,479 | ₩194,845 | ₩177,669 | ₩190,636 | +6.22% | 1022.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,323 | ₩182,250 | ₩172,440 | ₩180,606 | +3.01% | 1086.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,561 | ₩176,784 | ₩154,217 | ₩175,068 | +10.41% | 851만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,205 | ₩164,797 | ₩149,269 | ₩158,173 | -0.65% | 800.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,908 | ₩174,231 | ₩156,041 | ₩156,858 | -2.52% | 1107.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,441 | ₩166,567 | ₩150,744 | ₩155,947 | +2.98% | 1597.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,092 | ₩149,390 | ₩137,301 | ₩147,405 | +5.98% | 1158.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,537 | ₩161,873 | ₩141,197 | ₩142,162 | -9.18% | 1164.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,337 | ₩164,823 | ₩151,602 | ₩158,709 | +2.17% | 1269만 |
|---|
| 2026.02.17–2026.02.20 | ₩150,449 | ₩160,425 | ₩150,194 | ₩156,711 | +4.16% | 732.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,091 | ₩159,111 | ₩148,058 | ₩151,857 | -0.81% | 1529.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,637 | ₩162,048 | ₩140,808 | ₩151,039 | +0.27% | 1765.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,714 | ₩156,885 | ₩147,057 | ₩150,529 | +1.91% | 873.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,089 | ₩155,477 | ₩145,246 | ₩147,888 | -0.14% | 669.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,124 | ₩151,709 | ₩138,797 | ₩150,851 | +7.66% | 1049만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,461 | ₩148,367 | ₩136,772 | ₩141,304 | -2.86% | 983만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,703 | ₩143,872 | ₩136,611 | ₩143,235 | +3.27% | 463.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,408 | ₩140,473 | ₩135,967 | ₩139,695 | +0.93% | 467.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,770 | ₩139,185 | ₩124,999 | ₩136,155 | -1.88% | 1790.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,193 | ₩147,073 | ₩134,184 | ₩136,383 | -6.07% | 1226.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩141,679 | ₩146,011 | ₩137,108 | ₩144,442 | +1.95% | 871.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,302 | ₩144,683 | ₩135,082 | ₩143,838 | +5.53% | 758.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩142,337 | ₩149,095 | ₩129,464 | ₩134,827 | -5.28% | 1528만 |
|---|
| 2025.11.10–2025.11.14 | ₩152,152 | ₩153,064 | ₩136,772 | ₩142,873 | -6.10% | 1047.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,544 | ₩155,544 | ₩142,685 | ₩148,880 | -4.28% | 1063만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,515 | ₩157,583 | ₩135,712 | ₩153,332 | +10.70% | 1451.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,023 | ₩139,856 | ₩127,587 | ₩137,040 | +2.25% | 1217.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩131,703 | ₩137,187 | ₩129,947 | ₩133,192 | +1.13% | 986.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,025 | ₩134,381 | ₩128,565 | ₩128,700 | -2.52% | 217.6만 |
|---|