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 | ₩58,416 | ₩60,280 | ₩58,161 | ₩58,751 | +0.57% | 1311.6만 |
| 2026.09.28–2026.10.02 | ₩59,690 | ₩60,066 | ₩57,088 | ₩58,402 | -2.16% | 1447.4만 |
| 2026.09.21–2026.09.25 | ₩59,086 | ₩60,870 | ₩58,040 | ₩60,079 | +1.68% | 1691.8만 |
| 2026.09.14–2026.09.18 | ₩59,999 | ₩60,790 | ₩57,665 | ₩58,469 | -2.55% | 2928.3만 |
| 2026.09.08–2026.09.11 | ₩63,996 | ₩64,117 | ₩58,791 | ₩61,085 | -4.55% | 1361.3만 |
| 2026.08.31–2026.09.04 | ₩61,219 | ₩64,707 | ₩59,717 | ₩64,318 | +5.06% | 3910.8만 |
| 2026.08.24–2026.08.28 | ₩64,492 | ₩64,720 | ₩60,200 | ₩61,367 | -4.85% | 2146.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,169 |
| ₩67,752 |
| ₩62,909 |
| ₩64,760 |
| -2.13% |
| 1569.7만 |
| 2026.08.10–2026.08.14 | ₩65,807 | ₩67,752 | ₩64,197 | ₩66,477 | +1.02% | 1786만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,457 | ₩77,503 | ₩61,917 | ₩66,464 | -13.07% | 4295만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,953 | ₩80,132 | ₩74,338 | ₩75,746 | -1.57% | 1181.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,289 | ₩79,408 | ₩74,646 | ₩75,853 | -1.86% | 1125.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,956 | ₩82,815 | ₩76,873 | ₩77,087 | -5.94% | 1048.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,609 | ₩82,319 | ₩75,800 | ₩81,246 | +2.06% | 1299.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,138 | ₩84,465 | ₩77,637 | ₩78,992 | -2.65% | 1085.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,645 | ₩88,194 | ₩79,690 | ₩80,910 | -5.53% | 1497.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,929 | ₩94,377 | ₩83,915 | ₩85,417 | -8.08% | 1398만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,567 | ₩95,142 | ₩86,705 | ₩91,279 | -1.39% | 1418.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,286 | ₩105,283 | ₩89,575 | ₩92,017 | +1.92% | 3046.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,718 | ₩91,453 | ₩77,409 | ₩91,131 | +17.26% | 1879.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,715 | ₩77,436 | ₩69,321 | ₩76,940 | +5.81% | 1521.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,645 | ₩77,503 | ₩72,419 | ₩72,889 | -4.90% | 1954.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,655 | ₩81,608 | ₩70,260 | ₩77,718 | -3.64% | 2765.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,521 | ₩81,863 | ₩78,147 | ₩81,138 | +0.77% | 1197.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,462 | ₩83,740 | ₩79,448 | ₩80,615 | +1.45% | 1055.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,059 | ₩82,654 | ₩75,867 | ₩79,971 | +1.15% | 1547.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,339 | ₩83,955 | ₩77,476 | ₩80,012 | -1.63% | 1292.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,158 | ₩94,216 | ₩79,354 | ₩81,809 | -10.26% | 1374.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,216 | ₩96,819 | ₩89,817 | ₩89,924 | -4.56% | 1037.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,914 | ₩97,972 | ₩90,514 | ₩91,346 | -3.76% | 1656.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,236 | ₩98,321 | ₩92,915 | ₩94,565 | -0.70% | 1247.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,403 | ₩98,951 | ₩92,714 | ₩97,516 | +1.15% | 1131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,101 | ₩106,315 | ₩98,334 | ₩98,643 | -7.03% | 1069.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,001 | ₩115,021 | ₩105,712 | ₩106,731 | -6.38% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,500 | ₩116,429 | ₩110,152 | ₩114,283 | +3.42% | 1120.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,078 | ₩111,439 | ₩100,078 | ₩110,500 | +10.41% | 1290.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,560 | ₩106,704 | ₩100,092 | ₩101,607 | -0.93% | 1096.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩103,646 | ₩109,696 | ₩101,996 | ₩102,573 | -1.04% | 940.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,851 | ₩119,286 | ₩103,888 | ₩105,444 | -10.53% | 1663.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,974 | ₩119,125 | ₩104,853 | ₩118,938 | +13.30% | 1085.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,922 | ₩105,350 | ₩101,943 | ₩105,215 | +2.23% | 489.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩105,014 | ₩105,430 | ₩101,433 | ₩103,163 | -1.76% | 611.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,444 | ₩105,967 | ₩101,862 | ₩105,014 | -0.41% | 1469.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,123 | ₩108,153 | ₩101,299 | ₩105,672 | +2.47% | 934만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,727 | ₩105,511 | ₩101,795 | ₩102,439 | -1.24% | 1036.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,199 | ₩105,269 | ₩99,367 | ₩104,022 | +3.82% | 740.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,974 | ₩105,283 | ₩93,398 | ₩99,434 | -5.28% | 1595.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,673 | ₩113,022 | ₩105,484 | ₩105,846 | -6.06% | 992.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,462 | ₩113,129 | ₩107,402 | ₩112,217 | +3.46% | 1440.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,510 | ₩117,234 | ₩108,207 | ₩108,783 | -6.63% | 1145.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,748 | ₩116,255 | ₩111,144 | ₩115,611 | +3.46% | 718.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,347 | ₩113,384 | ₩107,254 | ₩111,010 | +1.52% | 735.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,539 | ₩113,264 | ₩108,126 | ₩108,247 | -3.81% | 169만 |
|---|