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 | ₩58,379 | ₩60,242 | ₩58,124 | ₩58,714 | +0.57% | 1311.6만 |
| 2026.09.28–2026.10.02 | ₩59,652 | ₩60,028 | ₩57,052 | ₩58,365 | -2.16% | 1447.4만 |
| 2026.09.21–2026.09.25 | ₩59,049 | ₩60,832 | ₩58,003 | ₩60,041 | +1.68% | 1691.8만 |
| 2026.09.14–2026.09.18 | ₩59,961 | ₩60,751 | ₩57,628 | ₩58,432 | -2.55% | 2928.3만 |
| 2026.09.08–2026.09.11 | ₩63,955 | ₩64,076 | ₩58,754 | ₩61,046 | -4.55% | 1361.3만 |
| 2026.08.31–2026.09.04 | ₩61,180 | ₩64,666 | ₩59,679 | ₩64,277 | +5.06% | 3910.8만 |
| 2026.08.24–2026.08.28 | ₩64,451 | ₩64,679 | ₩60,162 | ₩61,328 | -4.85% | 2146.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,127 |
| ₩67,709 |
| ₩62,869 |
| ₩64,719 |
| -2.13% |
| 1569.7만 |
| 2026.08.10–2026.08.14 | ₩65,765 | ₩67,709 | ₩64,156 | ₩66,435 | +1.02% | 1786만 |
|---|
| 2026.08.03–2026.08.07 | ₩76,409 | ₩77,454 | ₩61,877 | ₩66,422 | -13.07% | 4295만 |
|---|
| 2026.07.27–2026.07.31 | ₩76,904 | ₩80,081 | ₩74,291 | ₩75,698 | -1.57% | 1181.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,240 | ₩79,358 | ₩74,599 | ₩75,805 | -1.86% | 1125.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩81,905 | ₩82,762 | ₩76,824 | ₩77,039 | -5.94% | 1048.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩79,559 | ₩82,266 | ₩75,752 | ₩81,194 | +2.06% | 1299.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩81,087 | ₩84,411 | ₩77,588 | ₩78,942 | -2.65% | 1085.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,591 | ₩88,138 | ₩79,639 | ₩80,859 | -5.53% | 1497.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩92,870 | ₩94,318 | ₩83,862 | ₩85,363 | -8.08% | 1398만 |
|---|
| 2026.06.08–2026.06.12 | ₩92,508 | ₩95,082 | ₩86,650 | ₩91,221 | -1.39% | 1418.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,229 | ₩105,216 | ₩89,519 | ₩91,958 | +1.92% | 3046.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩77,669 | ₩91,395 | ₩77,360 | ₩91,074 | +17.26% | 1879.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,669 | ₩77,387 | ₩69,277 | ₩76,891 | +5.81% | 1521.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩76,596 | ₩77,454 | ₩72,374 | ₩72,843 | -4.90% | 1954.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,604 | ₩81,556 | ₩70,215 | ₩77,669 | -3.64% | 2765.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩80,470 | ₩81,811 | ₩78,098 | ₩81,087 | +0.77% | 1197.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩79,411 | ₩83,687 | ₩79,398 | ₩80,564 | +1.45% | 1055.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩79,009 | ₩82,602 | ₩75,819 | ₩79,921 | +1.15% | 1547.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,288 | ₩83,902 | ₩77,427 | ₩79,961 | -1.63% | 1292.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩91,100 | ₩94,157 | ₩79,304 | ₩81,757 | -10.26% | 1374.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,157 | ₩96,757 | ₩89,760 | ₩89,867 | -4.56% | 1037.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩94,854 | ₩97,910 | ₩90,457 | ₩91,288 | -3.76% | 1656.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,176 | ₩98,259 | ₩92,856 | ₩94,505 | -0.70% | 1247.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,342 | ₩98,889 | ₩92,655 | ₩97,454 | +1.15% | 1131.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩106,034 | ₩106,248 | ₩98,272 | ₩98,580 | -7.03% | 1069.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩113,929 | ₩114,948 | ₩105,645 | ₩106,664 | -6.38% | 625.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩110,430 | ₩116,355 | ₩110,082 | ₩114,211 | +3.42% | 1120.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩100,015 | ₩111,369 | ₩100,015 | ₩110,430 | +10.41% | 1290.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩102,495 | ₩106,637 | ₩100,028 | ₩101,543 | -0.93% | 1096.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩103,580 | ₩109,626 | ₩101,932 | ₩102,508 | -1.04% | 940.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩117,776 | ₩119,211 | ₩103,822 | ₩105,377 | -10.53% | 1663.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩104,908 | ₩119,050 | ₩104,787 | ₩118,862 | +13.30% | 1085.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,857 | ₩105,283 | ₩101,878 | ₩105,149 | +2.23% | 489.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,948 | ₩105,363 | ₩101,369 | ₩103,098 | -1.76% | 611.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,377 | ₩105,900 | ₩101,798 | ₩104,948 | -0.41% | 1469.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩103,058 | ₩108,085 | ₩101,235 | ₩105,605 | +2.47% | 934만 |
|---|
| 2025.12.01–2025.12.05 | ₩103,661 | ₩105,444 | ₩101,731 | ₩102,374 | -1.24% | 1036.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩100,135 | ₩105,202 | ₩99,304 | ₩103,956 | +3.82% | 740.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩104,908 | ₩105,216 | ₩93,339 | ₩99,371 | -5.28% | 1595.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩112,602 | ₩112,951 | ₩105,417 | ₩105,779 | -6.06% | 992.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,393 | ₩113,058 | ₩107,334 | ₩112,146 | +3.46% | 1440.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩116,436 | ₩117,160 | ₩108,138 | ₩108,715 | -6.63% | 1145.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩111,677 | ₩116,181 | ₩111,074 | ₩115,538 | +3.46% | 718.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,278 | ₩113,312 | ₩107,186 | ₩110,940 | +1.52% | 735.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩112,468 | ₩113,192 | ₩108,058 | ₩108,178 | -3.81% | 169만 |
|---|