Stockscreener 앱 받기
0.94%
시장 영업 전:
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-28 | $342.9 | $335.6 | $7.29 | 51,574,769.0 | +0.94% |
| 2026-07-27 | $339.6 | $334.0 | $5.55 | 49,478,953.0 | +1.17% |
| 2026-07-24 | $334.4 | $321.6 | $12.75 | 47,402,039.0 | +3.53% |
| 2026-07-23 | $323.3 | $319.4 | $3.95 | 40,785,048.0 | -1.30% |
| 2026-07-22 | $329.0 | $323.3 | $5.66 | 38,605,496.0 | -0.56% |
| 2026-07-21 | $329.6 | $322.2 | $7.38 | 41,172,929.0 | +0.35% |
| 2026-07-20 | $333.7 | $323.7 | $10.03 | 53,295,953.0 | -2.14% |
| 2026-07-17 | $335.0 | $329.0 | $5.99 | 63,624,836.0 | +0.14% |
| 2026-07-16 | $334.7 | $326.8 | $7.89 | 62,780,172.0 | +1.76% |
| 2026-07-15 | $328.7 | $317.3 | $11.41 | 60,736,314.0 | +4.01% |
| 2026-07-14 | $316.2 | $311.9 | $4.28 | 35,621,078.0 | -0.77% |
| 2026-07-13 | $323.4 | $315.8 | $7.67 | 43,405,654.0 | +0.63% |
| 2026-07-10 | $316.9 | $312.2 | $4.74 | 32,465,635.0 | -0.28% |
| 2026-07-09 | $316.5 | $308.2 | $8.37 | 47,954,626.0 | +0.90% |
| 2026-07-08 | $314.8 | $307.1 | $7.77 | 41,240,248.0 | +0.88% |
| 2026-07-07 | $315.5 | $310.1 | $5.33 | 42,088,093.0 | -0.64% |
| 2026-07-06 | $314.2 | $307.0 | $7.20 | 53,063,938.0 | +1.31% |
| 2026-07-02 | $309.4 | $293.7 | $15.74 | 75,262,878.0 | +4.84% |
| 2026-07-01 | $296.6 | $289.2 | $7.39 | 50,043,429.0 | +1.73% |
| 2026-06-30 | $289.9 | $280.7 | $9.25 | 64,986,337.0 | +2.70% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $342.9 | $289.2 | $53.69 | 982,176,857.0 | +17.53% |
| 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% |
1.88%
6.69%
자본화:
|
볼륨(24시간):