Stockscreener 앱 받기
3.15%
시간 외 거래:
Apple Inc 주식 (AAPL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $204.1 | $198.2 | $5.89 | 67,278,166.0 | -3.15% |
| 2025-05-02 | $207.0 | $202.2 | $4.83 | 99,701,159.0 | -3.74% |
| 2025-05-01 | $214.6 | $208.9 | $5.66 | 53,370,895.0 | +0.39% |
| 2025-04-30 | $213.6 | $206.7 | $6.91 | 51,231,989.0 | +0.61% |
| 2025-04-29 | $212.2 | $208.4 | $3.87 | 35,309,362.0 | +0.51% |
| 2025-04-28 | $211.5 | $207.5 | $4.04 | 37,728,651.0 | +0.41% |
| 2025-04-25 | $209.8 | $206.2 | $3.55 | 38,138,567.0 | +0.44% |
| 2025-04-24 | $208.8 | $202.9 | $5.89 | 47,083,396.0 | +1.84% |
| 2025-04-23 | $208.0 | $202.8 | $5.20 | 52,792,191.0 | +2.43% |
| 2025-04-22 | $201.6 | $196.0 | $5.62 | 51,888,013.0 | +3.41% |
| 2025-04-21 | $193.8 | $189.8 | $3.99 | 46,626,268.0 | -1.94% |
| 2025-04-17 | $198.8 | $194.4 | $4.41 | 51,275,732.0 | +1.39% |
| 2025-04-16 | $200.7 | $192.4 | $8.33 | 59,540,636.0 | -3.89% |
| 2025-04-15 | $203.5 | $199.8 | $3.71 | 50,884,204.0 | -0.19% |
| 2025-04-14 | $212.9 | $201.2 | $11.78 | 101,100,508.0 | +2.21% |
| 2025-04-11 | $199.5 | $186.1 | $13.48 | 87,214,576.0 | +4.06% |
| 2025-04-10 | $194.8 | $183.0 | $11.78 | 120,873,004.0 | -4.24% |
| 2025-04-09 | $200.6 | $171.9 | $28.72 | 182,808,380.0 | +15.33% |
| 2025-04-08 | $190.3 | $169.2 | $21.12 | 97,471,734.0 | -4.98% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $214.6 | $198.2 | $16.35 | 287,628,386.0 | -6.40% |
| 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% |
0.36%
0.99%
자본화:
|
볼륨(24시간):