Hot Features
프리미엄
Aptiv PLC (APTV)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.775 | -4.94299964375 | 56.14 | 56.48 | 51.47 | 4746144 | 52.90707714 | CS |
| 4 | -16.985 | -24.1435678749 | 70.35 | 71.39 | 51.47 | 5017258 | 57.10787445 | CS |
| 12 | -17.225 | -24.4014732965 | 70.59 | 75.41 | 51.47 | 3651424 | 64.00891267 | CS |
| 26 | -28.055 | -34.4571358389 | 81.42 | 85.35 | 51.47 | 3489478 | 68.17005948 | CS |
| 52 | -26.905 | -33.5181263237 | 80.27 | 91.66 | 51.47 | 3052929 | 73.30194352 | CS |
| 156 | -122.905 | -69.7254212288 | 176.27 | 177.53 | 51.47 | 2334063 | 91.43493676 | CS |
| 260 | -36.605 | -40.6857841503 | 89.97 | 180.81 | 29.22 | 2098179 | 97.24341521 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 52.59 | 0.48 | 0.92 | 52.06 | 53.145 | 52.04 | 2979244 |
| 1732059600 | 52.11 | -0.6 | -1.14 | 52.225 | 52.8 | 51.96 | 3506738 |
| 1731973200 | 52.71 | -0.22 | -0.42 | 53.0985 | 53.495 | 52.17 | 5171263 |
| 1731714000 | 52.93 | -1.1 | -2.04 | 54.1 | 54.185 | 52.14 | 7692716 |
| 1731627600 | 54.03 | -2.11 | -3.76 | 56.2 | 56.48 | 54.01 | 4110296 |
| 1731541200 | 56.14 | -0.24 | -0.43 | 56.51 | 56.99 | 55.6156 | 2581817 |
| 1731454800 | 56.38 | 0.45 | 0.80 | 55.39 | 57.07 | 55.06 | 5853609 |
| 1731368400 | 55.93 | -0.32 | -0.57 | 57.09 | 57.11 | 55.56 | 3251528 |
| 1731109200 | 56.25 | 0.61 | 1.10 | 55.2 | 56.78 | 54.58 | 4505102 |
| 1731022800 | 55.64 | 1.81 | 3.36 | 54.41 | 56.48 | 54.1403 | 4334176 |
| 1730936400 | 53.83 | -1.41 | -2.55 | 55.12 | 55.355 | 52.81 | 6760587 |
| 1730850000 | 55.24 | -0.69 | -1.23 | 55.75 | 55.75 | 53.96 | 5905103 |
| 1730763600 | 55.93 | -0.44 | -0.78 | 56.59 | 57.77 | 55.93 | 4681577 |
| 1730500800 | 56.37 | -0.46 | -0.81 | 57.69 | 58.95 | 56 | 6124609 |
| 1730414400 | 56.83 | -12.24 | -17.72 | 62.43 | 63.2 | 54.7 | 18342928 |
| 1730328000 | 69.07 | -0.08 | -0.12 | 68.355 | 70 | 68.26 | 2980358 |
| 1730241600 | 69.15 | -1.25 | -1.78 | 69.67 | 70 | 68.83 | 3067677 |
| 1730155200 | 70.4 | 1.09 | 1.57 | 70.07 | 70.97 | 69.67 | 2257620 |
| 1729896000 | 69.31 | 1 | 1.46 | 69.11 | 69.995 | 68.55 | 2383923 |
| 1729809600 | 68.31 | -1.22 | -1.75 | 70.35 | 71.39 | 67.5 | 3140226 |
| 1729723200 | 69.53 | -0.15 | -0.22 | 69.33 | 69.73 | 68.35 | 2384350 |
| 1729636800 | 69.68 | -0.42 | -0.60 | 69.9 | 70.05 | 69.15 | 2155536 |
| 1729550400 | 70.1 | -1.66 | -2.31 | 72.46 | 72.64 | 70.01 | 2289041 |
| 1729291200 | 71.76 | 1.86 | 2.66 | 72.32 | 73.47 | 71.24 | 2134798 |
| 1729204800 | 69.9 | -0.46 | -0.65 | 70.04 | 70.63 | 68.975 | 4405925 |
| 1729118400 | 70.36 | 0.36 | 0.51 | 70.66 | 71.355 | 70.08 | 2512289 |
| 1729032000 | 70 | -1.09 | -1.53 | 70.89 | 71.37 | 69.87 | 2628598 |
| 1728945600 | 71.09 | -0.2 | -0.28 | 71.34 | 71.51 | 70.3934 | 2298464 |
| 1728686400 | 71.29 | 0.54 | 0.76 | 70.44 | 71.49 | 70.44 | 1742002 |
| 1728600000 | 70.75 | -0.61 | -0.85 | 70.95 | 71.68 | 70.4 | 1984335 |
| 1728513600 | 71.36 | 1.76 | 2.53 | 69.54 | 71.39 | 69.22 | 2670496 |
| 1728427200 | 69.6 | -0.87 | -1.23 | 70.79 | 70.79 | 68.88 | 2075566 |
| 1728340800 | 70.47 | 0.14 | 0.20 | 70 | 70.94 | 69.78 | 1742340 |
| 1728081600 | 70.33 | 1.36 | 1.97 | 70.25 | 70.67 | 69.712 | 1901035 |
| 1727995200 | 68.97 | -1.08 | -1.54 | 69.065 | 69.395 | 68.42 | 1924650 |
| 1727908800 | 70.05 | -0.47 | -0.67 | 71.18 | 71.915 | 70 | 3016086 |
| 1727822400 | 70.52 | -1.49 | -2.07 | 71.72 | 71.77 | 70.26 | 3252309 |
| 1727735520 | 72.01 | -2.23 | -3.00 | 71.7 | 72.775 | 71.294 | 3115136 |
| 1727476800 | 74.24 | 1.93 | 2.67 | 73.61 | 75.41 | 72.94 | 4025861 |
| 1727390400 | 72.31 | 1.75 | 2.48 | 71.78 | 72.57 | 70.96 | 3373754 |
| 1727304000 | 70.56 | -1.55 | -2.15 | 71.57 | 71.89 | 70.29 | 2799615 |
| 1727217600 | 72.11 | 0.55 | 0.77 | 72.45 | 73.43 | 71.58 | 1988115 |
| 1727131200 | 71.56 | 1.72 | 2.46 | 70 | 71.91 | 69.9318 | 2961371 |
| 1726872000 | 69.84 | -0.68 | -0.96 | 70.81 | 70.97 | 69.71 | 7778838 |
| 1726785600 | 70.52 | 0.85 | 1.22 | 71.4 | 71.87 | 70.02 | 3719570 |
| 1726699200 | 69.67 | -0.55 | -0.78 | 70.43 | 71.185 | 69.46 | 2395947 |
| 1726612800 | 70.22 | 1.43 | 2.08 | 69.64 | 71.46 | 69.56 | 4553859 |
| 1726526400 | 68.79 | -0.16 | -0.23 | 69.13 | 69.475 | 67.84 | 2801924 |
| 1726267200 | 68.95 | 1.95 | 2.91 | 69.01 | 69.76 | 68.63 | 3565623 |
| 1726180800 | 67 | 1.53 | 2.34 | 65.675 | 67.53 | 65.31 | 3705708 |
| 1726094400 | 65.47 | 0.09 | 0.14 | 65.319999 | 65.599999 | 63.62 | 3945671 |
| 1726008000 | 65.379999 | -3.7 | -5.36 | 66.8 | 67.28 | 64.98 | 3484785 |
| 1725921600 | 69.08 | 0.59 | 0.86 | 68.41 | 69.98 | 68.195 | 3108628 |
| 1725662400 | 68.49 | -2.48 | -3.49 | 71.335 | 71.8 | 68.42 | 2707658 |
| 1725576000 | 70.97 | 1.51 | 2.17 | 69.3 | 71.21 | 69.275 | 2619375 |
| 1725489600 | 69.46 | -0.65 | -0.93 | 70.32 | 70.4 | 68.94 | 2983662 |
| 1725403200 | 70.11 | -1.42 | -1.99 | 71.29 | 71.51 | 69.62 | 2653115 |
| 1725057600 | 71.53 | 0.61 | 0.86 | 71.53 | 71.6 | 70.53 | 2712510 |
| 1724971200 | 70.92 | 0.9 | 1.29 | 70.59 | 71.81 | 69.92 | 1899392 |
| 1724884800 | 70.02 | -0.81 | -1.14 | 70.48 | 71.12 | 69.41 | 3105809 |
| 1724798400 | 70.83 | -1.26 | -1.75 | 71.89 | 72.2 | 70.58 | 5515775 |
| 1724712000 | 72.09 | -0.2 | -0.28 | 72.9 | 73.78 | 71.93 | 4389431 |
| 1724452800 | 72.29 | 2.19 | 3.12 | 70.77 | 72.71 | 70.51 | 2682767 |
| 1724366400 | 70.1 | -0.78 | -1.10 | 70.86 | 71.17 | 70.025 | 1917991 |
| 1724280000 | 70.88 | 1.03 | 1.47 | 70.58 | 70.91 | 70.23 | 2062993 |
