시장 데이터를 불러오는 중
전체 종목
Adient plc Ordinary Shares 과거 주가
Adient plc Ordinary Shares · ADNT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adient plc Ordinary Shares · ADNT · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩23,322 | ₩23,919 | ₩22,880 | ₩23,363 | +0.17% | 484.9만 |
| 2026.09.28–2026.10.02 | ₩23,430 | ₩23,934 | ₩22,142 | ₩23,215 | -0.92% | 547만 |
| 2026.09.21–2026.09.25 | ₩24,020 | ₩24,784 | ₩22,491 | ₩23,644 | -1.56% | 501.1만 |
| 2026.09.14–2026.09.18 | ₩25,240 | ₩25,936 | ₩23,403 | ₩23,711 | -6.06% | 665.5만 |
| 2026.09.08–2026.09.11 | ₩26,528 | ₩26,662 | ₩23,913 | ₩25,804 | -2.73% | 329만 |
| 2026.08.31–2026.09.04 | ₩25,522 | ₩27,024 | ₩24,369 | ₩26,836 | +5.15% | 344.2만 |
| 2026.08.24–2026.08.28 | ₩26,783 | ₩26,823 | ₩24,453 | ₩25,562 | -4.56% | 453.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,078 |
| ₩27,379 |
| ₩25,441 |
| ₩26,836 |
| -0.89% |
| 383.6만 |
| 2026.08.10–2026.08.14 | ₩25,736 | ₩27,976 | ₩24,865 | ₩27,332 | +6.20% | 571만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,539 | ₩29,029 | ₩25,106 | ₩26,045 | -8.74% | 660.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,976 | ₩30,109 | ₩27,118 | ₩28,218 | +0.86% | 428.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,890 | ₩27,755 | ₩26,159 | ₩27,359 | +1.75% | 398.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,407 | ₩27,661 | ₩25,334 | ₩26,541 | +0.51% | 410.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩25,576 | ₩27,218 | ₩24,301 | ₩26,769 | +4.67% | 550.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩26,769 | ₩26,769 | ₩23,711 | ₩25,160 | -6.01% | 507만 |
|---|
| 2026.06.22–2026.06.26 | ₩27,493 | ₩28,211 | ₩26,099 | ₩26,836 | -2.39% | 599.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,409 | ₩32,161 | ₩27,332 | ₩27,829 | -11.40% | 437.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,545 | ₩31,222 | ₩28,365 | ₩30,417 | +2.95% | 552.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩30,055 | ₩31,168 | ₩29,277 | ₩29,599 | -1.52% | 550.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,545 | ₩33,119 | ₩29,505 | ₩30,658 | +3.77% | 395.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,070 | ₩29,170 | ₩26,058 | ₩28,942 | +3.11% | 370.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,605 | ₩30,672 | ₩27,842 | ₩27,949 | -8.68% | 493.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,352 | ₩30,900 | ₩27,011 | ₩30,551 | +7.76% | 718.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,800 | ₩30,658 | ₩27,373 | ₩28,593 | -4.05% | 331.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,022 | ₩30,565 | ₩28,794 | ₩29,693 | +2.31% | 325.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,104 | ₩30,457 | ₩26,970 | ₩29,223 | +7.82% | 498만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,051 | ₩29,197 | ₩26,246 | ₩27,386 | +1.24% | 357.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,426 | ₩28,244 | ₩25,736 | ₩27,319 | -0.39% | 397.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,145 | ₩29,143 | ₩27,037 | ₩27,158 | +0.05% | 479.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩26,783 | ₩27,373 | ₩25,576 | ₩26,260 | -1.95% | 563.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,963 | ₩29,210 | ₩26,353 | ₩26,501 | -5.23% | 483.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,946 | ₩31,986 | ₩27,668 | ₩28,539 | -10.66% | 376.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,180 | ₩33,958 | ₩31,986 | ₩32,617 | -1.70% | 374.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,023 | ₩36,439 | ₩32,590 | ₩33,341 | -7.45% | 312.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,138 | ₩36,640 | ₩34,239 | ₩36,331 | +3.40% | 550.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,070 | ₩35,875 | ₩27,708 | ₩35,487 | +26.42% | 785.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,036 | ₩30,109 | ₩27,252 | ₩27,896 | -3.93% | 481.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,022 | ₩30,766 | ₩28,168 | ₩28,982 | -0.14% | 392만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,815 | ₩31,865 | ₩27,467 | ₩29,545 | +6.22% | 965.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,441 | ₩27,788 | ₩25,428 | ₩27,627 | +8.59% | 684.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩26,152 | ₩26,348 | ₩25,448 | ₩25,535 | -2.36% | 321만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,514 | ₩26,514 | ₩25,602 | ₩26,179 | -1.26% | 288.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,643 | ₩26,769 | ₩25,039 | ₩26,260 | +2.41% | 712.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩26,112 | ₩26,219 | ₩24,825 | ₩25,227 | -3.39% | 668.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,656 | ₩26,494 | ₩24,786 | ₩24,838 | -3.19% | 506만 |
|---|
| 2025.11.24–2025.11.28 | ₩25,401 | ₩26,689 | ₩25,136 | ₩26,099 | +2.75% | 492.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩26,742 | ₩26,742 | ₩23,738 | ₩25,388 | -5.07% | 644.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,850 | ₩29,210 | ₩26,125 | ₩26,850 | 0.00% | 699.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,517 | ₩32,576 | ₩25,106 | ₩26,313 | -16.51% | 846.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩32,509 | ₩32,610 | ₩30,310 | ₩31,101 | -4.33% | 360.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,235 | ₩32,710 | ₩30,739 | ₩32,281 | +3.35% | 326.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,591 | ₩31,839 | ₩29,518 | ₩30,605 | +0.04% | 413.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩31,637 | ₩31,772 | ₩29,921 | ₩30,082 | -4.92% | 105.6만 |
|---|