Stockscreener 앱 받기
0.32%
시장 영업 전:
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-20 | $229.9 | $225.9 | $4.04 | 33,455,465.0 | +0.32% |
| 2024-11-19 | $230.2 | $226.7 | $3.50 | 34,160,611.0 | +0.11% |
| 2024-11-18 | $229.7 | $225.2 | $4.57 | 40,939,193.0 | +1.34% |
| 2024-11-15 | $226.9 | $224.3 | $2.65 | 44,773,125.0 | -1.41% |
| 2024-11-14 | $228.9 | $225.0 | $3.87 | 41,628,782.0 | +1.38% |
| 2024-11-13 | $226.7 | $222.8 | $3.89 | 43,002,548.0 | +0.40% |
| 2024-11-12 | $225.6 | $223.4 | $2.24 | 37,540,332.0 | +0.00% |
| 2024-11-11 | $225.7 | $221.5 | $4.20 | 38,914,921.0 | -1.20% |
| 2024-11-08 | $228.7 | $226.4 | $2.25 | 36,818,326.0 | -0.23% |
| 2024-11-07 | $227.9 | $224.6 | $3.31 | 40,124,745.0 | +2.14% |
| 2024-11-06 | $226.1 | $221.2 | $4.88 | 51,643,266.0 | -0.33% |
| 2024-11-05 | $223.9 | $221.1 | $2.81 | 27,127,301.0 | +0.65% |
| 2024-11-04 | $222.8 | $219.7 | $3.08 | 40,014,855.0 | -0.40% |
| 2024-11-01 | $225.3 | $220.3 | $5.08 | 61,691,072.0 | -1.33% |
| 2024-10-31 | $229.8 | $225.4 | $4.46 | 57,326,105.0 | -1.82% |
| 2024-10-30 | $233.2 | $229.6 | $3.68 | 44,011,132.0 | -1.53% |
| 2024-10-29 | $234.3 | $232.3 | $2.00 | 31,715,270.0 | +0.12% |
| 2024-10-28 | $234.7 | $232.6 | $2.18 | 32,830,900.0 | +0.86% |
| 2024-10-25 | $233.2 | $229.6 | $3.65 | 37,070,830.0 | +0.36% |
| 2024-10-24 | $230.8 | $228.4 | $2.41 | 29,115,782.0 | -0.08% |
| 2024-10-23 | $235.1 | $227.8 | $7.38 | 51,151,098.0 | -2.16% |
| 2024-10-22 | $236.2 | $232.6 | $3.62 | 35,115,443.0 | -0.26% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $230.2 | $219.7 | $10.45 | 605,290,007.0 | +1.37% |
| 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% |
Apple Inc 주식 (AAPL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $199.6 | $187.5 | $12.17 | 1,056,413,093.0 | +1.36% |
| 2023-11 | $192.9 | $170.1 | $22.81 | 1,092,777,767.0 | +11.23% |
| 2023-10 | $182.3 | $165.7 | $16.67 | 1,170,830,264.0 | -0.26% |
| 2023-09 | $190.0 | $167.6 | $22.36 | 1,331,673,035.0 | -8.87% |
| 2023-08 | $196.7 | $172.0 | $24.77 | 1,303,792,108.0 | -4.37% |
| 2023-07 | $198.2 | $186.6 | $11.63 | 992,678,222.0 | +1.28% |
| 2023-06 | $194.5 | $176.9 | $17.55 | 1,273,925,573.0 | +9.43% |
| 2023-05 | $179.3 | $164.3 | $15.04 | 1,253,556,003.0 | +4.46% |
| 2023-04 | $169.8 | $159.8 | $10.07 | 971,310,132.0 | +2.90% |
| 2023-03 | $165.0 | $143.9 | $21.10 | 1,517,207,352.0 | +11.86% |
| 2023-02 | $157.4 | $141.3 | $16.06 | 1,306,151,085.0 | +2.16% |
| 2023-01 | $147.2 | $124.2 | $23.06 | 1,443,226,809.0 | +11.05% |
Apple Inc 주식 (AAPL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $150.9 | $125.9 | $25.05 | 1,674,297,558.0 | -12.23% |
| 2022-11 | $155.4 | $134.4 | $21.07 | 1,724,478,045.0 | -3.46% |
| 2022-10 | $157.5 | $134.4 | $23.13 | 1,866,866,486.0 | +10.96% |
| 2022-09 | $164.3 | $138.0 | $26.26 | 2,082,826,281.0 | -12.10% |
| 2022-08 | $176.2 | $157.1 | $19.01 | 1,506,679,309.0 | -3.23% |
| 2022-07 | $163.6 | $135.7 | $27.97 | 1,379,646,056.0 | +18.83% |
| 2022-06 | $151.7 | $129.0 | $22.70 | 1,712,889,714.0 | -8.14% |
| 2022-05 | $166.5 | $132.6 | $33.87 | 2,391,454,752.0 | -5.59% |
| 2022-04 | $178.5 | $155.4 | $23.11 | 1,686,940,185.0 | -9.71% |
| 2022-03 | $179.6 | $150.1 | $29.51 | 2,177,445,433.0 | +5.75% |
| 2022-02 | $176.7 | $152.0 | $24.65 | 1,628,175,946.0 | -5.53% |
| 2022-01 | $182.9 | $154.7 | $28.24 | 2,074,868,391.0 | -1.57% |
1.37%
1.70%
자본화:
|
볼륨(24시간):