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 | ₩228,883 | ₩235,992 | ₩214,839 | ₩224,577 | -1.88% | 1003.6만 |
| 2026.09.28–2026.10.02 | ₩219,105 | ₩230,640 | ₩212,210 | ₩227,434 | +3.80% | 857.9만 |
| 2026.09.21–2026.09.25 | ₩215,966 | ₩220,674 | ₩210,909 | ₩220,526 | +2.11% | 788.8만 |
| 2026.09.14–2026.09.18 | ₩201,198 | ₩212,867 | ₩193,003 | ₩211,768 | +5.25% | 1277.9만 |
| 2026.09.08–2026.09.11 | ₩212,157 | ₩219,641 | ₩206,751 | ₩217,804 | +2.66% | 846.1만 |
| 2026.08.31–2026.09.04 | ₩201,198 | ₩210,842 | ₩192,976 | ₩209,286 | +4.02% | 2038만 |
| 2026.08.24–2026.08.28 | ₩201,406 | ₩217,790 | ₩198,837 | ₩199,159 | -1.12% | 1003.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩233,497 |
| ₩237,923 |
| ₩203,545 |
| ₩203,854 |
| -12.70% |
| 992.3만 |
| 2026.08.10–2026.08.14 | ₩224,000 | ₩234,597 | ₩217,334 | ₩229,889 | +2.63% | 766.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩204,551 | ₩225,462 | ₩200,192 | ₩220,902 | +7.99% | 1053.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩205,262 | ₩224,993 | ₩175,673 | ₩206,335 | +0.52% | 1791.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩211,137 | ₩218,246 | ₩201,748 | ₩203,599 | -3.57% | 724.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩212,344 | ₩222,646 | ₩195,390 | ₩207,797 | -2.14% | 834만 |
|---|
| 2026.07.06–2026.07.10 | ₩207,046 | ₩219,306 | ₩196,584 | ₩215,577 | +4.12% | 1062.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩218,528 | ₩228,098 | ₩200,983 | ₩204,082 | -6.61% | 891.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩242,175 | ₩247,661 | ₩216,985 | ₩218,528 | -9.76% | 1288.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩230,305 | ₩240,137 | ₩224,041 | ₩237,440 | +3.10% | 949.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩222,659 | ₩228,682 | ₩205,235 | ₩222,445 | -0.10% | 975.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,634 | ₩238,755 | ₩216,100 | ₩218,447 | -0.99% | 923.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩225,583 | ₩229,351 | ₩217,656 | ₩223,987 | -0.71% | 702.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩230,050 | ₩230,103 | ₩204,149 | ₩220,862 | -3.99% | 1003.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,005 | ₩234,731 | ₩221,828 | ₩226,696 | -0.14% | 845.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,926 | ₩234,060 | ₩214,437 | ₩227,957 | +5.57% | 1404만 |
|---|
| 2026.04.27–2026.05.01 | ₩191,541 | ₩224,497 | ₩180,669 | ₩213,163 | +11.29% | 1367.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩179,536 | ₩194,906 | ₩177,725 | ₩190,695 | +6.22% | 1022.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩175,378 | ₩182,307 | ₩172,494 | ₩180,662 | +3.01% | 1086.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩158,611 | ₩176,840 | ₩154,265 | ₩175,123 | +10.41% | 851만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,255 | ₩164,848 | ₩149,316 | ₩158,222 | -0.65% | 800.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩160,958 | ₩174,286 | ₩156,089 | ₩156,908 | -2.52% | 1107.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩151,489 | ₩166,619 | ₩150,791 | ₩155,996 | +2.98% | 1597.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,135 | ₩149,436 | ₩137,344 | ₩147,451 | +5.98% | 1158.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩156,586 | ₩161,924 | ₩141,241 | ₩142,207 | -9.18% | 1164.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩155,385 | ₩164,875 | ₩151,650 | ₩158,759 | +2.17% | 1269만 |
|---|
| 2026.02.17–2026.02.20 | ₩150,496 | ₩160,476 | ₩150,241 | ₩156,760 | +4.16% | 732.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩153,139 | ₩159,161 | ₩148,105 | ₩151,904 | -0.81% | 1529.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩150,684 | ₩162,099 | ₩140,852 | ₩151,086 | +0.27% | 1765.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩147,760 | ₩156,934 | ₩147,103 | ₩150,577 | +1.91% | 873.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩148,135 | ₩155,526 | ₩145,292 | ₩147,934 | -0.14% | 669.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩140,168 | ₩151,757 | ₩138,840 | ₩150,899 | +7.66% | 1049만 |
|---|
| 2026.01.05–2026.01.09 | ₩145,506 | ₩148,413 | ₩136,815 | ₩141,348 | -2.86% | 983만 |
|---|
| 2025.12.29–2026.01.02 | ₩138,746 | ₩143,917 | ₩136,654 | ₩143,280 | +3.27% | 463.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩138,451 | ₩140,517 | ₩136,010 | ₩139,739 | +0.93% | 467.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩138,813 | ₩139,229 | ₩125,038 | ₩136,198 | -1.88% | 1790.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩145,238 | ₩147,119 | ₩134,226 | ₩136,426 | -6.07% | 1226.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩141,724 | ₩146,056 | ₩137,151 | ₩144,487 | +1.95% | 871.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩136,345 | ₩144,728 | ₩135,125 | ₩143,883 | +5.53% | 758.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩142,381 | ₩149,141 | ₩129,504 | ₩134,870 | -5.28% | 1528만 |
|---|
| 2025.11.10–2025.11.14 | ₩152,200 | ₩153,112 | ₩136,815 | ₩142,918 | -6.10% | 1047.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩155,593 | ₩155,593 | ₩142,730 | ₩148,927 | -4.28% | 1063만 |
|---|
| 2025.10.27–2025.10.31 | ₩138,558 | ₩157,632 | ₩135,755 | ₩153,380 | +10.70% | 1451.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩134,065 | ₩139,900 | ₩127,627 | ₩137,083 | +2.25% | 1217.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩131,744 | ₩137,230 | ₩129,987 | ₩133,233 | +1.13% | 986.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,066 | ₩134,423 | ₩128,606 | ₩128,740 | -2.52% | 217.6만 |
|---|