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 | ₩58,400 | ₩60,264 | ₩58,145 | ₩58,735 | +0.57% | 1311.6만 |
| 2026.09.28–2026.10.02 | ₩59,674 | ₩60,049 | ₩57,072 | ₩58,386 | -2.16% | 1447.4만 |
| 2026.09.21–2026.09.25 | ₩59,070 | ₩60,854 | ₩58,024 | ₩60,062 | +1.68% | 1691.8만 |
| 2026.09.14–2026.09.18 | ₩59,982 | ₩60,773 | ₩57,649 | ₩58,453 | -2.55% | 2928.3만 |
| 2026.09.08–2026.09.11 | ₩63,978 | ₩64,099 | ₩58,775 | ₩61,068 | -4.55% | 1361.3만 |
| 2026.08.31–2026.09.04 | ₩61,202 | ₩64,689 | ₩59,700 | ₩64,300 | +5.06% | 3910.8만 |
| 2026.08.24–2026.08.28 | ₩64,474 | ₩64,702 | ₩60,183 | ₩61,350 | -4.85% | 2146.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,151 |
| ₩67,733 |
| ₩62,892 |
| ₩64,743 |
| -2.13% |
| 1569.7만 |
| 2026.08.10–2026.08.14 | ₩65,788 | ₩67,733 | ₩64,179 | ₩66,459 | +1.02% | 1786만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,436 | ₩77,482 | ₩61,900 | ₩66,446 | -13.07% | 4295만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,932 | ₩80,110 | ₩74,317 | ₩75,725 | -1.57% | 1181.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,267 | ₩79,386 | ₩74,626 | ₩75,832 | -1.86% | 1125.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,934 | ₩82,792 | ₩76,852 | ₩77,066 | -5.94% | 1048.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,587 | ₩82,296 | ₩75,779 | ₩81,223 | +2.06% | 1299.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,116 | ₩84,442 | ₩77,616 | ₩78,970 | -2.65% | 1085.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,622 | ₩88,169 | ₩79,668 | ₩80,888 | -5.53% | 1497.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,903 | ₩94,351 | ₩83,892 | ₩85,394 | -8.08% | 1398만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,541 | ₩95,116 | ₩86,681 | ₩91,254 | -1.39% | 1418.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,261 | ₩105,254 | ₩89,551 | ₩91,991 | +1.92% | 3046.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,696 | ₩91,428 | ₩77,388 | ₩91,106 | +17.26% | 1879.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,695 | ₩77,415 | ₩69,302 | ₩76,919 | +5.81% | 1521.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,624 | ₩77,482 | ₩72,400 | ₩72,869 | -4.90% | 1954.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,633 | ₩81,585 | ₩70,241 | ₩77,696 | -3.64% | 2765.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,499 | ₩81,840 | ₩78,125 | ₩81,116 | +0.77% | 1197.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,440 | ₩83,717 | ₩79,426 | ₩80,593 | +1.45% | 1055.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,037 | ₩82,631 | ₩75,846 | ₩79,949 | +1.15% | 1547.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,317 | ₩83,932 | ₩77,455 | ₩79,989 | -1.63% | 1292.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,133 | ₩94,190 | ₩79,332 | ₩81,786 | -10.26% | 1374.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,190 | ₩96,792 | ₩89,792 | ₩89,899 | -4.56% | 1037.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,888 | ₩97,945 | ₩90,489 | ₩91,321 | -3.76% | 1656.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,210 | ₩98,294 | ₩92,890 | ₩94,539 | -0.70% | 1247.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,376 | ₩98,924 | ₩92,689 | ₩97,489 | +1.15% | 1131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,072 | ₩106,286 | ₩98,307 | ₩98,616 | -7.03% | 1069.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,970 | ₩114,989 | ₩105,683 | ₩106,702 | -6.38% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,470 | ₩116,397 | ₩110,121 | ₩114,251 | +3.42% | 1120.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,051 | ₩111,409 | ₩100,051 | ₩110,470 | +10.41% | 1290.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,531 | ₩106,675 | ₩100,064 | ₩101,579 | -0.93% | 1096.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩103,618 | ₩109,665 | ₩101,968 | ₩102,545 | -1.04% | 940.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,819 | ₩119,253 | ₩103,859 | ₩105,414 | -10.53% | 1663.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,945 | ₩119,092 | ₩104,824 | ₩118,905 | +13.30% | 1085.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,893 | ₩105,321 | ₩101,914 | ₩105,186 | +2.23% | 489.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,985 | ₩105,401 | ₩101,405 | ₩103,135 | -1.76% | 611.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,414 | ₩105,937 | ₩101,834 | ₩104,985 | -0.41% | 1469.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,095 | ₩108,123 | ₩101,271 | ₩105,642 | +2.47% | 934만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,698 | ₩105,481 | ₩101,767 | ₩102,411 | -1.24% | 1036.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,171 | ₩105,240 | ₩99,340 | ₩103,993 | +3.82% | 740.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,945 | ₩105,254 | ₩93,372 | ₩99,407 | -5.28% | 1595.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,642 | ₩112,991 | ₩105,455 | ₩105,817 | -6.06% | 992.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,432 | ₩113,098 | ₩107,372 | ₩112,186 | +3.46% | 1440.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,478 | ₩117,202 | ₩108,177 | ₩108,753 | -6.63% | 1145.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,717 | ₩116,223 | ₩111,114 | ₩115,579 | +3.46% | 718.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,317 | ₩113,353 | ₩107,225 | ₩110,980 | +1.52% | 735.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,508 | ₩113,232 | ₩108,096 | ₩108,217 | -3.81% | 169만 |
|---|