Stockscreener 앱 받기
0.93%
시간 외 거래:
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $347.8 | $342.4 | $5.39 | 38,152,713.0 | +0.93% |
| 2026-10-26 | $347.1 | $341.0 | $6.06 | 42,743,576.0 | -1.10% |
| 2026-10-23 | $351.7 | $345.8 | $5.98 | 39,539,690.0 | -0.14% |
| 2026-10-22 | $348.4 | $342.3 | $6.08 | 46,898,876.0 | +1.23% |
| 2026-10-21 | $345.2 | $338.8 | $6.42 | 35,614,127.0 | +1.32% |
| 2026-10-20 | $343.1 | $338.7 | $4.36 | 35,851,383.0 | -1.00% |
| 2026-10-19 | $346.0 | $340.1 | $5.88 | 34,573,182.0 | -0.15% |
| 2026-10-16 | $347.8 | $340.5 | $7.36 | 59,946,369.0 | +0.43% |
| 2026-10-15 | $347.9 | $341.6 | $6.25 | 39,767,256.0 | -0.28% |
| 2026-10-14 | $347.1 | $341.7 | $5.37 | 50,061,053.0 | +0.50% |
| 2026-10-13 | $348.1 | $340.7 | $7.41 | 38,983,564.0 | +0.09% |
| 2026-10-12 | $342.6 | $337.6 | $5.03 | 25,900,599.0 | +1.29% |
| 2026-10-09 | $338.6 | $330.7 | $7.91 | 37,881,200.0 | -1.11% |
| 2026-10-08 | $341.6 | $335.9 | $5.67 | 35,332,450.0 | +1.11% |
| 2026-10-07 | $338.7 | $332.8 | $5.89 | 34,147,860.0 | +0.91% |
| 2026-10-06 | $334.4 | $330.6 | $3.76 | 30,449,006.0 | +0.22% |
| 2026-10-05 | $336.2 | $331.6 | $4.56 | 34,400,850.0 | -0.24% |
| 2026-10-02 | $334.5 | $330.6 | $3.93 | 33,278,552.0 | +1.02% |
| 2026-10-01 | $332.5 | $325.8 | $6.67 | 36,306,347.0 | -0.81% |
| 2026-09-30 | $339.5 | $330.1 | $9.36 | 49,988,558.0 | +1.10% |
| 2026-09-29 | $337.1 | $328.7 | $8.38 | 37,740,388.0 | -2.66% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $351.7 | $325.8 | $25.92 | 729,828,653.0 | +4.23% |
| 2026-09 | $345.3 | $309.9 | $35.44 | 892,324,202.0 | +5.10% |
| 2026-08 | $322.4 | $300.6 | $21.80 | 892,517,256.0 | +2.57% |
| 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% |
1.50%
2.61%
자본화:
|
볼륨(24시간):