Stockscreener 앱 받기
1.03%
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-07 | $338.7 | $332.8 | $5.89 | 19,724,019.0 | +0.78% |
| 2026-10-06 | $334.4 | $330.6 | $3.76 | 29,566,187.0 | +0.22% |
| 2026-10-05 | $336.2 | $331.6 | $4.56 | 34,408,499.0 | -0.24% |
| 2026-10-02 | $334.5 | $330.6 | $3.93 | 31,878,233.0 | +1.02% |
| 2026-10-01 | $332.5 | $325.8 | $6.67 | 35,017,925.0 | -0.81% |
| 2026-09-30 | $339.5 | $330.1 | $9.36 | 49,875,556.0 | +1.10% |
| 2026-09-29 | $337.1 | $328.7 | $8.38 | 37,773,950.0 | -2.66% |
| 2026-09-28 | $343.0 | $338.0 | $4.95 | 32,464,277.0 | -0.78% |
| 2026-09-25 | $341.7 | $334.5 | $7.14 | 29,650,031.0 | +1.53% |
| 2026-09-24 | $338.9 | $334.3 | $4.61 | 24,376,557.0 | -0.33% |
| 2026-09-23 | $341.8 | $335.5 | $6.30 | 31,482,922.0 | -0.80% |
| 2026-09-22 | $345.3 | $338.8 | $6.59 | 40,599,646.0 | +0.23% |
| 2026-09-21 | $339.6 | $333.1 | $6.59 | 34,913,569.0 | +0.85% |
| 2026-09-18 | $338.5 | $332.5 | $5.96 | 86,241,100.0 | -0.26% |
| 2026-09-17 | $338.3 | $330.2 | $8.16 | 36,424,430.0 | +1.38% |
| 2026-09-16 | $335.5 | $330.7 | $4.78 | 35,874,495.0 | +0.32% |
| 2026-09-15 | $331.8 | $328.4 | $3.43 | 31,420,702.0 | -0.52% |
| 2026-09-14 | $335.5 | $331.3 | $4.16 | 38,743,386.0 | +0.24% |
| 2026-09-11 | $336.2 | $326.3 | $9.92 | 50,423,691.0 | +1.75% |
| 2026-09-10 | $326.7 | $316.5 | $10.23 | 69,821,651.0 | +3.56% |
| 2026-09-09 | $319.1 | $309.9 | $9.25 | 64,906,223.0 | -0.28% |
Apple Inc 주식 (AAPL) 연도별 가격 이력
이 심층 분석에서는 Apple Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AAPL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Apple Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Apple Inc 주식 (AAPL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $338.7 | $325.8 | $12.86 | 150,594,863.0 | +0.97% |
| 2026-09 | $345.3 | $309.9 | $35.44 | 891,366,744.0 | +5.10% |
| 2026-08 | $322.4 | $300.6 | $21.80 | 892,517,256.0 | +2.57% |
| 2026-07 | $344.6 | $289.2 | $55.37 | 1,185,086,535.0 | +6.76% |
| 2026-06 | $317.4 | $273.8 | $43.65 | 1,397,229,056.0 | -7.27% |
| 2026-05 | $315.0 | $274.9 | $40.14 | 963,229,551.0 | +15.00% |
| 2026-04 | $276.0 | $245.7 | $30.30 | 890,334,756.0 | +6.92% |
| 2026-03 | $266.5 | $245.5 | $21.02 | 886,341,614.0 | -3.93% |
| 2026-02 | $280.9 | $255.4 | $25.45 | 980,764,800.0 | +1.81% |
| 2026-01 | $277.8 | $243.4 | $34.42 | 1,024,780,989.0 | -4.55% |
Apple Inc 주식 (AAPL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $288.6 | $266.9 | $21.67 | 873,411,837.0 | -2.07% |
| 2025-11 | $280.4 | $265.3 | $15.06 | 869,324,169.0 | +3.14% |
| 2025-10 | $277.3 | $244.0 | $33.32 | 1,082,073,270.0 | +6.18% |
| 2025-09 | $257.6 | $225.9 | $31.65 | 1,258,673,321.0 | +9.69% |
| 2025-08 | $235.1 | $201.5 | $33.62 | 1,191,289,792.0 | +11.84% |
| 2025-07 | $216.2 | $206.1 | $10.09 | 1,032,719,723.0 | +1.17% |
| 2025-06 | $207.4 | $195.1 | $12.32 | 1,090,445,274.0 | +2.15% |
| 2025-05 | $214.6 | $193.2 | $21.31 | 1,176,059,731.0 | -5.48% |
| 2025-04 | $225.2 | $169.2 | $55.98 | 1,568,837,314.0 | -4.34% |
| 2025-03 | $244.0 | $208.4 | $35.61 | 1,029,952,526.0 | -8.15% |
| 2025-02 | $250.0 | $225.7 | $24.30 | 800,482,116.0 | +2.47% |
| 2025-01 | $249.1 | $219.4 | $29.72 | 1,113,979,467.0 | -5.76% |
Apple Inc 주식 (AAPL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $260.1 | $237.2 | $22.94 | 826,786,958.0 | +6.27% |
| 2024-11 | $237.8 | $219.7 | $18.10 | 826,436,556.0 | +5.06% |
| 2024-10 | $237.5 | $221.3 | $16.16 | 868,024,878.0 | -3.04% |
| 2024-09 | $233.1 | $213.9 | $19.17 | 1,156,701,908.0 | +1.75% |
| 2024-08 | $232.9 | $196.0 | $36.92 | 1,068,368,110.0 | +3.12% |
| 2024-07 | $237.2 | $211.9 | $25.31 | 1,112,212,165.0 | +5.44% |
| 2024-06 | $220.2 | $192.2 | $28.05 | 1,643,957,838.0 | +9.56% |
| 2024-05 | $193.0 | $169.1 | $23.89 | 1,282,654,304.0 | +12.87% |
| 2024-04 | $178.4 | $164.1 | $14.29 | 1,212,377,313.0 | -0.67% |
| 2024-03 | $180.5 | $168.5 | $12.04 | 1,421,476,490.0 | -5.13% |
| 2024-02 | $191.1 | $179.2 | $11.80 | 1,145,671,627.0 | -1.98% |
| 2024-01 | $196.4 | $180.2 | $16.21 | 1,180,849,957.0 | -4.22% |
1.55%
7.81%
자본화:
|
볼륨(24시간):