Stockscreener 앱 받기
0.14%
시간 외 거래:
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $315.0 | $309.5 | $5.47 | 69,841,840.0 | -0.14% |
| 2026-05-28 | $312.8 | $309.6 | $3.23 | 48,282,656.0 | +0.53% |
| 2026-05-27 | $313.3 | $308.3 | $4.96 | 50,723,066.0 | +0.82% |
| 2026-05-26 | $311.8 | $307.7 | $4.15 | 46,602,531.0 | -0.16% |
| 2026-05-22 | $311.4 | $305.8 | $5.56 | 43,604,603.0 | +1.26% |
| 2026-05-21 | $305.5 | $300.4 | $5.14 | 42,838,331.0 | +0.91% |
| 2026-05-20 | $302.8 | $298.1 | $4.72 | 37,363,754.0 | +1.10% |
| 2026-05-19 | $300.5 | $296.4 | $4.16 | 41,401,542.0 | +0.38% |
| 2026-05-18 | $300.7 | $294.9 | $5.75 | 34,425,424.0 | -0.80% |
| 2026-05-15 | $303.2 | $296.5 | $6.68 | 54,675,357.0 | +0.68% |
| 2026-05-14 | $300.4 | $295.4 | $5.07 | 35,375,633.0 | -0.22% |
| 2026-05-13 | $300.9 | $293.5 | $7.42 | 50,860,953.0 | +1.38% |
| 2026-05-12 | $295.3 | $292.6 | $2.71 | 43,944,007.0 | +0.72% |
| 2026-05-11 | $293.9 | $290.2 | $3.65 | 39,429,469.0 | -0.22% |
| 2026-05-08 | $294.8 | $290.0 | $4.76 | 52,209,318.0 | +2.05% |
| 2026-05-07 | $292.1 | $285.8 | $6.35 | 42,623,893.0 | -0.02% |
| 2026-05-06 | $288.0 | $281.1 | $6.95 | 57,484,334.0 | +1.17% |
| 2026-05-05 | $284.6 | $276.5 | $8.07 | 47,037,547.0 | +2.66% |
| 2026-05-04 | $280.6 | $274.9 | $5.77 | 45,478,409.0 | -1.18% |
| 2026-05-01 | $287.2 | $278.4 | $8.85 | 79,026,884.0 | +3.24% |
| 2026-04-30 | $276.0 | $268.1 | $7.86 | 83,893,692.0 | +0.44% |
| 2026-04-29 | $271.0 | $267.0 | $4.00 | 28,311,332.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $315.0 | $274.9 | $40.14 | 1,033,071,391.0 | +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% |
0.69%
10.34%
자본화:
|
볼륨(24시간):