Stockscreener 앱 받기
0.31%
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $228.9 | $224.8 | $4.12 | 27,687,570.0 | -0.22% |
| 2025-08-08 | $231.0 | $219.2 | $11.75 | 111,446,052.0 | +4.24% |
| 2025-08-07 | $220.8 | $216.6 | $4.27 | 88,437,056.0 | +3.18% |
| 2025-08-06 | $215.4 | $205.6 | $9.79 | 102,247,050.0 | +5.09% |
| 2025-08-05 | $205.3 | $202.2 | $3.18 | 42,532,776.0 | -0.21% |
| 2025-08-04 | $207.9 | $201.7 | $6.20 | 73,451,294.0 | +0.48% |
| 2025-08-01 | $213.6 | $201.5 | $12.08 | 97,198,432.0 | -2.50% |
| 2025-07-31 | $209.8 | $207.2 | $2.68 | 72,916,888.0 | -0.71% |
| 2025-07-30 | $212.4 | $207.7 | $4.67 | 43,534,064.0 | -1.05% |
| 2025-07-29 | $214.8 | $210.8 | $3.99 | 48,725,059.0 | -1.30% |
| 2025-07-28 | $214.8 | $213.1 | $1.78 | 36,599,199.0 | +0.08% |
| 2025-07-25 | $215.2 | $213.4 | $1.84 | 38,732,373.0 | +0.06% |
| 2025-07-24 | $215.7 | $213.5 | $2.16 | 45,878,009.0 | -0.18% |
| 2025-07-23 | $214.7 | $213.6 | $1.08 | 19,599,640.0 | -0.12% |
| 2025-07-22 | $214.9 | $212.2 | $2.72 | 44,966,016.0 | +0.90% |
| 2025-07-21 | $215.8 | $211.6 | $4.15 | 51,249,445.0 | +0.62% |
| 2025-07-18 | $211.8 | $209.7 | $2.09 | 48,582,404.0 | +0.55% |
| 2025-07-17 | $211.8 | $209.6 | $2.21 | 47,919,830.0 | -0.07% |
| 2025-07-16 | $212.4 | $208.6 | $3.76 | 47,377,617.0 | +0.50% |
| 2025-07-15 | $211.9 | $208.9 | $2.97 | 42,181,862.0 | +0.23% |
| 2025-07-14 | $210.9 | $207.5 | $3.37 | 38,632,846.0 | -1.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $231.0 | $201.5 | $29.50 | 543,000,230.0 | +10.26% |
| 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% |
0.59%
1.23%
자본화:
|
볼륨(24시간):