시장 데이터를 불러오는 중
전체 종목
Aptiv PLC Ordinary Shares 과거 주가
Aptiv PLC Ordinary Shares · APTV · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Aptiv PLC Ordinary Shares · APTV · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,405 | ₩60,269 | ₩58,150 | ₩58,740 | +0.57% | 1311.6만 |
| 2026.09.28–2026.10.02 | ₩59,679 | ₩60,054 | ₩57,077 | ₩58,391 | -2.16% | 1447.4만 |
| 2026.09.21–2026.09.25 | ₩59,075 | ₩60,859 | ₩58,029 | ₩60,068 | +1.68% | 1691.8만 |
| 2026.09.14–2026.09.18 | ₩59,987 | ₩60,779 | ₩57,654 | ₩58,459 | -2.55% | 2928.3만 |
| 2026.09.08–2026.09.11 | ₩63,984 | ₩64,105 | ₩58,780 | ₩61,074 | -4.55% | 1361.3만 |
| 2026.08.31–2026.09.04 | ₩61,208 | ₩64,695 | ₩59,706 | ₩64,306 | +5.06% | 3910.8만 |
| 2026.08.24–2026.08.28 | ₩64,480 | ₩64,708 | ₩60,189 | ₩61,355 | -4.85% | 2146.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,156 |
| ₩67,739 |
| ₩62,898 |
| ₩64,748 |
| -2.13% |
| 1569.7만 |
| 2026.08.10–2026.08.14 | ₩65,794 | ₩67,739 | ₩64,185 | ₩66,465 | +1.02% | 1786만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,443 | ₩77,489 | ₩61,905 | ₩66,452 | -13.07% | 4295만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,939 | ₩80,117 | ₩74,324 | ₩75,732 | -1.57% | 1181.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,274 | ₩79,393 | ₩74,632 | ₩75,839 | -1.86% | 1125.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,941 | ₩82,800 | ₩76,858 | ₩77,073 | -5.94% | 1048.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,594 | ₩82,303 | ₩75,786 | ₩81,230 | +2.06% | 1299.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,123 | ₩84,449 | ₩77,623 | ₩78,977 | -2.65% | 1085.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,629 | ₩88,177 | ₩79,675 | ₩80,895 | -5.53% | 1497.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,911 | ₩94,360 | ₩83,899 | ₩85,401 | -8.08% | 1398만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,549 | ₩95,124 | ₩86,689 | ₩91,262 | -1.39% | 1418.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,269 | ₩105,263 | ₩89,559 | ₩91,999 | +1.92% | 3046.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,703 | ₩91,436 | ₩77,395 | ₩91,114 | +17.26% | 1879.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,701 | ₩77,422 | ₩69,308 | ₩76,925 | +5.81% | 1521.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,630 | ₩77,489 | ₩72,406 | ₩72,875 | -4.90% | 1954.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,640 | ₩81,593 | ₩70,247 | ₩77,703 | -3.64% | 2765.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,506 | ₩81,847 | ₩78,132 | ₩81,123 | +0.77% | 1197.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,447 | ₩83,725 | ₩79,433 | ₩80,600 | +1.45% | 1055.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,044 | ₩82,639 | ₩75,853 | ₩79,956 | +1.15% | 1547.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,324 | ₩83,939 | ₩77,462 | ₩79,997 | -1.63% | 1292.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,141 | ₩94,199 | ₩79,339 | ₩81,794 | -10.26% | 1374.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,199 | ₩96,801 | ₩89,800 | ₩89,907 | -4.56% | 1037.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,896 | ₩97,954 | ₩90,497 | ₩91,329 | -3.76% | 1656.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,218 | ₩98,303 | ₩92,898 | ₩94,548 | -0.70% | 1247.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,385 | ₩98,933 | ₩92,697 | ₩97,498 | +1.15% | 1131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,081 | ₩106,296 | ₩98,316 | ₩98,624 | -7.03% | 1069.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,980 | ₩114,999 | ₩105,692 | ₩106,711 | -6.38% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,480 | ₩116,407 | ₩110,131 | ₩114,262 | +3.42% | 1120.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,059 | ₩111,419 | ₩100,059 | ₩110,480 | +10.41% | 1290.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,541 | ₩106,685 | ₩100,073 | ₩101,588 | -0.93% | 1096.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩103,627 | ₩109,675 | ₩101,977 | ₩102,554 | -1.04% | 940.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,829 | ₩119,264 | ₩103,868 | ₩105,424 | -10.53% | 1663.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,954 | ₩119,103 | ₩104,834 | ₩118,915 | +13.30% | 1085.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,903 | ₩105,330 | ₩101,924 | ₩105,196 | +2.23% | 489.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,995 | ₩105,410 | ₩101,414 | ₩103,144 | -1.76% | 611.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,424 | ₩105,947 | ₩101,843 | ₩104,995 | -0.41% | 1469.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,104 | ₩108,133 | ₩101,280 | ₩105,652 | +2.47% | 934만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,707 | ₩105,491 | ₩101,776 | ₩102,420 | -1.24% | 1036.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,180 | ₩105,250 | ₩99,349 | ₩104,002 | +3.82% | 740.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,954 | ₩105,263 | ₩93,381 | ₩99,416 | -5.28% | 1595.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,652 | ₩113,001 | ₩105,464 | ₩105,826 | -6.06% | 992.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,441 | ₩113,108 | ₩107,382 | ₩112,196 | +3.46% | 1440.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,488 | ₩117,212 | ₩108,187 | ₩108,763 | -6.63% | 1145.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,727 | ₩116,233 | ₩111,124 | ₩115,589 | +3.46% | 718.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,326 | ₩113,363 | ₩107,234 | ₩110,989 | +1.52% | 735.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,518 | ₩113,242 | ₩108,106 | ₩108,227 | -3.81% | 169만 |
|---|