Stockscreener 앱 받기
0.36%
시간 외 거래:
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-27 | $315.4 | $309.4 | $6.00 | 32,208,320.0 | +0.36% |
| 2026-08-26 | $315.4 | $308.8 | $6.63 | 34,071,809.0 | +1.15% |
| 2026-08-25 | $313.6 | $308.2 | $5.38 | 25,665,879.0 | -0.14% |
| 2026-08-24 | $313.4 | $310.0 | $3.39 | 34,384,352.0 | +0.32% |
| 2026-08-21 | $312.4 | $307.0 | $5.37 | 46,310,317.0 | -0.63% |
| 2026-08-20 | $320.3 | $310.6 | $9.63 | 38,313,842.0 | -1.75% |
| 2026-08-19 | $319.3 | $309.6 | $9.68 | 50,352,079.0 | +2.19% |
| 2026-08-18 | $311.5 | $305.7 | $5.75 | 51,682,354.0 | +1.45% |
| 2026-08-17 | $307.7 | $302.9 | $4.72 | 37,890,242.0 | -0.11% |
| 2026-08-14 | $307.5 | $304.3 | $3.19 | 28,154,236.0 | +0.22% |
| 2026-08-13 | $306.0 | $302.1 | $3.95 | 39,516,866.0 | +1.00% |
| 2026-08-12 | $305.7 | $300.6 | $5.09 | 41,072,127.0 | -0.87% |
| 2026-08-11 | $310.0 | $302.8 | $7.18 | 36,506,771.0 | -1.09% |
| 2026-08-10 | $308.3 | $304.6 | $3.65 | 43,723,616.0 | -1.62% |
| 2026-08-07 | $314.8 | $310.7 | $4.07 | 34,456,517.0 | +0.29% |
| 2026-08-06 | $316.3 | $309.2 | $7.06 | 45,604,198.0 | +0.45% |
| 2026-08-05 | $311.7 | $305.7 | $6.04 | 50,357,253.0 | +0.52% |
| 2026-08-04 | $310.4 | $301.3 | $9.10 | 69,287,491.0 | +1.96% |
| 2026-08-03 | $311.8 | $302.6 | $9.24 | 73,776,194.0 | -1.78% |
| 2026-07-31 | $310.7 | $300.0 | $10.69 | 132,366,190.0 | -7.35% |
| 2026-07-30 | $334.8 | $329.6 | $5.16 | 66,680,891.0 | -1.41% |
| 2026-07-29 | $344.6 | $337.4 | $7.22 | 55,437,366.0 | -0.56% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $320.3 | $300.6 | $19.71 | 845,542,783.0 | +1.84% |
| 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% |
0.21%
0.00%
자본화:
|
볼륨(24시간):