Stockscreener 앱 받기
0.21%
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $279.5 | $276.6 | $2.90 | 33,219,388.0 | +0.21% |
| 2025-11-25 | $280.4 | $275.2 | $5.13 | 47,084,230.0 | +0.38% |
| 2025-11-24 | $277.0 | $270.9 | $6.08 | 64,205,820.0 | +1.63% |
| 2025-11-21 | $273.3 | $265.7 | $7.66 | 58,906,693.0 | +1.97% |
| 2025-11-20 | $275.4 | $265.9 | $9.51 | 45,395,733.0 | -0.86% |
| 2025-11-19 | $272.2 | $265.5 | $6.71 | 39,217,703.0 | +0.42% |
| 2025-11-18 | $270.7 | $265.3 | $5.39 | 43,672,428.0 | -0.01% |
| 2025-11-17 | $270.5 | $265.7 | $4.76 | 44,840,580.0 | -1.82% |
| 2025-11-14 | $276.0 | $269.6 | $6.36 | 47,496,793.0 | -0.20% |
| 2025-11-13 | $276.7 | $272.1 | $4.61 | 48,466,963.0 | -0.19% |
| 2025-11-12 | $275.7 | $271.7 | $4.03 | 48,053,322.0 | -0.65% |
| 2025-11-11 | $275.9 | $269.8 | $6.11 | 46,010,591.0 | +2.16% |
| 2025-11-10 | $273.7 | $267.5 | $6.28 | 41,238,098.0 | +0.36% |
| 2025-11-07 | $272.3 | $266.8 | $5.52 | 48,588,900.0 | -0.48% |
| 2025-11-06 | $273.4 | $267.9 | $5.51 | 49,202,646.0 | -0.14% |
| 2025-11-05 | $271.7 | $266.9 | $4.77 | 42,574,279.0 | +0.04% |
| 2025-11-04 | $271.5 | $267.6 | $3.87 | 49,094,945.0 | +0.37% |
| 2025-11-03 | $270.9 | $266.2 | $4.60 | 50,087,773.0 | -0.49% |
| 2025-10-31 | $277.3 | $269.2 | $8.16 | 85,830,653.0 | -0.38% |
| 2025-10-30 | $274.1 | $268.5 | $5.66 | 66,383,264.0 | +0.63% |
| 2025-10-29 | $271.4 | $267.1 | $4.30 | 49,003,560.0 | +0.26% |
| 2025-10-28 | $269.9 | $268.1 | $1.74 | 41,370,273.0 | +0.07% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $280.4 | $265.3 | $15.06 | 880,576,273.0 | +2.66% |
| 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% |
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% |
1.68%
1.09%
자본화:
|
볼륨(24시간):