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 | ₩58,358 | ₩60,220 | ₩58,103 | ₩58,693 | +0.57% | 1311.6만 |
| 2026.09.28–2026.10.02 | ₩59,631 | ₩60,006 | ₩57,031 | ₩58,344 | -2.16% | 1447.4만 |
| 2026.09.21–2026.09.25 | ₩59,028 | ₩60,810 | ₩57,983 | ₩60,019 | +1.68% | 1691.8만 |
| 2026.09.14–2026.09.18 | ₩59,939 | ₩60,730 | ₩57,607 | ₩58,411 | -2.55% | 2928.3만 |
| 2026.09.08–2026.09.11 | ₩63,932 | ₩64,053 | ₩58,733 | ₩61,025 | -4.55% | 1361.3만 |
| 2026.08.31–2026.09.04 | ₩61,159 | ₩64,643 | ₩59,658 | ₩64,254 | +5.06% | 3910.8만 |
| 2026.08.24–2026.08.28 | ₩64,428 | ₩64,656 | ₩60,140 | ₩61,306 | -4.85% | 2146.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,103 |
| ₩67,684 |
| ₩62,847 |
| ₩64,696 |
| -2.13% |
| 1569.7만 |
| 2026.08.10–2026.08.14 | ₩65,741 | ₩67,684 | ₩64,133 | ₩66,411 | +1.02% | 1786만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,381 | ₩77,426 | ₩61,855 | ₩66,398 | -13.07% | 4295만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,877 | ₩80,053 | ₩74,264 | ₩75,671 | -1.57% | 1181.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,212 | ₩79,329 | ₩74,572 | ₩75,778 | -1.86% | 1125.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,875 | ₩82,733 | ₩76,797 | ₩77,011 | -5.94% | 1048.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,530 | ₩82,237 | ₩75,725 | ₩81,165 | +2.06% | 1299.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,058 | ₩84,381 | ₩77,560 | ₩78,914 | -2.65% | 1085.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,560 | ₩88,106 | ₩79,611 | ₩80,830 | -5.53% | 1497.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,837 | ₩94,284 | ₩83,832 | ₩85,332 | -8.08% | 1398만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,475 | ₩95,048 | ₩86,619 | ₩91,188 | -1.39% | 1418.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,197 | ₩105,178 | ₩89,487 | ₩91,925 | +1.92% | 3046.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,641 | ₩91,363 | ₩77,333 | ₩91,041 | +17.26% | 1879.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,642 | ₩77,359 | ₩69,252 | ₩76,864 | +5.81% | 1521.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,569 | ₩77,426 | ₩72,348 | ₩72,817 | -4.90% | 1954.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,575 | ₩81,527 | ₩70,190 | ₩77,641 | -3.64% | 2765.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,441 | ₩81,781 | ₩78,070 | ₩81,058 | +0.77% | 1197.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,383 | ₩83,657 | ₩79,369 | ₩80,535 | +1.45% | 1055.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩78,981 | ₩82,572 | ₩75,792 | ₩79,892 | +1.15% | 1547.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,259 | ₩83,872 | ₩77,400 | ₩79,932 | -1.63% | 1292.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,068 | ₩94,123 | ₩79,276 | ₩81,728 | -10.26% | 1374.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,123 | ₩96,723 | ₩89,728 | ₩89,835 | -4.56% | 1037.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,820 | ₩97,875 | ₩90,425 | ₩91,255 | -3.76% | 1656.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,141 | ₩98,223 | ₩92,823 | ₩94,471 | -0.70% | 1247.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,307 | ₩98,853 | ₩92,622 | ₩97,419 | +1.15% | 1131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩105,996 | ₩106,210 | ₩98,237 | ₩98,545 | -7.03% | 1069.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,888 | ₩114,907 | ₩105,607 | ₩106,625 | -6.38% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,391 | ₩116,314 | ₩110,042 | ₩114,170 | +3.42% | 1120.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩99,979 | ₩111,329 | ₩99,979 | ₩110,391 | +10.41% | 1290.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,458 | ₩106,599 | ₩99,992 | ₩101,507 | -0.93% | 1096.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩103,543 | ₩109,587 | ₩101,895 | ₩102,471 | -1.04% | 940.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,734 | ₩119,168 | ₩103,785 | ₩105,339 | -10.53% | 1663.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,870 | ₩119,007 | ₩104,749 | ₩118,820 | +13.30% | 1085.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,820 | ₩105,245 | ₩101,842 | ₩105,111 | +2.23% | 489.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,910 | ₩105,326 | ₩101,332 | ₩103,061 | -1.76% | 611.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,339 | ₩105,862 | ₩101,761 | ₩104,910 | -0.41% | 1469.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,021 | ₩108,046 | ₩101,198 | ₩105,567 | +2.47% | 934만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,624 | ₩105,406 | ₩101,694 | ₩102,337 | -1.24% | 1036.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,099 | ₩105,165 | ₩99,269 | ₩103,919 | +3.82% | 740.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,870 | ₩105,178 | ₩93,306 | ₩99,336 | -5.28% | 1595.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,562 | ₩112,910 | ₩105,379 | ₩105,741 | -6.06% | 992.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,354 | ₩113,017 | ₩107,295 | ₩112,106 | +3.46% | 1440.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,394 | ₩117,118 | ₩108,099 | ₩108,676 | -6.63% | 1145.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,637 | ₩116,140 | ₩111,034 | ₩115,496 | +3.46% | 718.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,238 | ₩113,272 | ₩107,148 | ₩110,900 | +1.52% | 735.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,428 | ₩113,151 | ₩108,019 | ₩108,140 | -3.81% | 169만 |
|---|