가격 기록
주가 히스토리
애플
AAPL · NASDAQ
일간2025.09.24
-1.14%- 시가
- $255.22
- 고가
- $255.74
- 저가
- $251.04
- 종가
- $252.31
- 거래량
- 4230.4만
AAPL · NASDAQ
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.08.21 | $312.05 | $312.38 | $307.01 | $309.35 | -0.87% | 4676.8만 |
| 2026.08.20 | $317.46 | $320.28 | $310.65 | $311.3 | -1.94% | 4095.9만 |
| 2026.08.19 | $310.14 | $319.28 | $309.6 | $316.83 | +2.16% | 5050.6만 |
| 2026.08.18 | $307.58 | $311.49 | $305.74 | $310.03 | +0.80% | 5342.5만 |
| 2026.08.17 | $306.21 | $307.66 | $302.94 | $305.59 | -0.20% | 3816.9만 |
| 2026.08.14 | $306 | $307.49 | $304.3 | $305.93 | -0.02% | 2822.9만 |
| 2026.08.13 | $304.21 | $306 | $302.05 | $305.26 | +0.35% | 4034.9만 |
| 2026.08.12 | $305.1 | $305.66 | $300.57 | $302.25 | -0.93% | 4165.8만 |
| 2026.08.11 | $307.75 | $309.97 | $302.79 | $304.91 | -0.92% | 3747.7만 |
| 2026.08.10 | $306.83 | $308.26 | $304.61 | $308.26 | +0.47% | 4481.3만 |
| 2026.08.07 | $311.45 | $314.81 | $310.74 | $313.33 | +0.60% | 3443.7만 |
| 2026.08.06 | $314.34 | $316.29 | $309.23 | $312.41 | -0.61% | 4614만 |
| 2026.08.05 | $309.36 | $311.71 | $305.67 | $311 | +0.53% | 4943.9만 |
| 2026.08.04 | $302.73 | $310.42 | $301.32 | $309.38 | +2.20% | 6800.1만 |
| 2026.08.03 | $309.58 | $311.8 | $302.56 | $303.42 | -1.99% | 7505.2만 |
| 2026.07.31 | $304.81 | $310.69 | $300 | $308.91 | +1.35% | 1.3억 |
| 2026.07.30 | $333.1 | $334.75 | $329.59 | $333.43 | +0.10% | 7481.8만 |
| 2026.07.29 | $339.73 | $344.57 | $337.35 | $338.19 | -0.45% | 5609.1만 |
| 2026.07.28 | $340.03 | $342.89 | $335.6 | $340.08 | +0.01% | 5185.9만 |
| 2026.07.27 | $334.54 | $339.57 | $334.02 | $336.91 | +0.71% | 4960.4만 |
| 2026.07.24 | $321.79 | $334.37 | $321.62 | $333.02 | +3.49% | 4748.9만 |
| 2026.07.23 | $321.73 | $323.3 | $319.35 | $321.66 | -0.02% | 4084.1만 |
| 2026.07.22 | $327.87 | $329 | $323.34 | $325.89 | -0.60% | 3875.6만 |
| 2026.07.21 | $323.13 | $329.6 | $322.22 | $327.74 | +1.43% | 4133.9만 |
| 2026.07.20 | $333.51 | $333.71 | $323.68 | $326.59 | -2.07% | 5346.8만 |
| 2026.07.17 | $331.98 | $334.99 | $329 | $333.74 | +0.53% | 6340.7만 |
| 2026.07.16 | $328.01 | $334.68 | $326.79 | $333.26 | +1.60% | 6297.1만 |
| 2026.07.15 | $317.62 | $328.73 | $317.32 | $327.5 | +3.11% | 6095.8만 |
| 2026.07.14 | $313.76 | $316.19 | $311.91 | $314.86 | +0.35% | 3633.7만 |
| 2026.07.13 | $317.02 | $323.45 | $315.78 | $317.31 | +0.09% | 4325.8만 |
| 2026.07.10 | $314.72 | $316.91 | $312.17 | $315.32 | +0.19% | 3413.2만 |
| 2026.07.09 | $310.51 | $316.53 | $308.16 | $316.22 | +1.84% | 4812.5만 |
| 2026.07.08 | $311.91 | $314.82 | $307.05 | $313.39 | +0.47% | 4132.4만 |
| 2026.07.07 | $315.29 | $315.48 | $310.15 | $310.66 | -1.47% | 4249만 |
| 2026.07.06 | $307.36 | $314.2 | $307 | $312.66 | +1.72% | 5359만 |
| 2026.07.02 | $294.12 | $309.42 | $293.68 | $308.63 | +4.93% | 7535.3만 |
| 2026.07.01 | $293.44 | $296.59 | $289.2 | $294.38 | +0.32% | 5016.4만 |
| 2026.06.30 | $281.17 | $289.94 | $280.7 | $289.36 | +2.91% | 6510만 |
| 2026.06.29 | $286.73 | $288.37 | $279.85 | $281.74 | -1.74% | 6642.7만 |
| 2026.06.26 | $275 | $285.95 | $274.21 | $283.78 | +3.19% | 2.6억 |
| 2026.06.25 | $287.4 | $288.8 | $273.75 | $275.15 | -4.26% | 1.1억 |
| 2026.06.24 | $295.36 | $299.7 | $292.94 | $293.08 | -0.77% | 5308.2만 |
| 2026.06.23 | $297.54 | $301.64 | $294.18 | $294.3 | -1.09% | 5201.1만 |
| 2026.06.22 | $297.31 | $302.42 | $296.76 | $297.01 | -0.10% | 4488만 |
| 2026.06.18 | $298.11 | $300.57 | $295.62 | $298.01 | -0.03% | 8596.2만 |
| 2026.06.17 | $300.85 | $302.07 | $294.36 | $295.95 | -1.63% | 4274.5만 |
| 2026.06.16 | $295.25 | $300.48 | $293.97 | $299.24 | +1.35% | 3987.4만 |
| 2026.06.15 | $294.12 | $297.78 | $291.7 | $296.42 | +0.78% | 4573.3만 |
| 2026.06.12 | $296.03 | $297.14 | $289.62 | $291.13 | -1.66% | 3874.2만 |
| 2026.06.11 | $293.72 | $297 | $289.59 | $295.63 | +0.65% | 4257.3만 |
| 2026.06.10 | $290.74 | $294.75 | $287.38 | $291.58 | +0.29% | 5279.3만 |
| 2026.06.09 | $300.28 | $300.75 | $287.78 | $290.55 | -3.24% | 7010.9만 |
| 2026.06.08 | $308.74 | $317.4 | $301.17 | $301.54 | -2.33% | 7794.9만 |
| 2026.06.05 | $312.86 | $315.17 | $307.15 | $307.34 | -1.76% | 6531.1만 |
| 2026.06.04 | $313.23 | $313.54 | $309.65 | $311.23 | -0.64% | 4486.9만 |
| 2026.06.03 | $314.18 | $316.94 | $308.85 | $310.26 | -1.25% | 5083.7만 |
| 2026.06.02 | $307.46 | $315.45 | $306.69 | $315.2 | +2.52% | 4453.5만 |
| 2026.06.01 | $309.63 | $310.94 | $305.02 | $306.31 | -1.07% | 4885만 |
| 2026.05.29 | $311.78 | $315 | $309.53 | $312.06 | +0.09% | 7002.7만 |
| 2026.05.28 | $310.68 | $312.8 | $309.57 | $312.51 | +0.59% | 4822만 |
| 2026.05.27 | $308.33 | $313.26 | $308.3 | $310.85 | +0.82% | 5043.1만 |
| 2026.05.26 | $309.56 | $311.82 | $307.67 | $308.33 | -0.40% | 4800.1만 |
| 2026.05.22 | $306.12 | $311.4 | $305.84 | $308.82 | +0.88% | 4367만 |
| 2026.05.21 | $301.06 | $305.54 | $300.4 | $304.99 | +1.31% | 4296.5만 |
| 2026.05.20 | $298.18 | $302.8 | $298.08 | $302.25 | +1.36% | 3823만 |
| 2026.05.19 | $296.97 | $300.51 | $296.35 | $298.97 | +0.67% | 4224.4만 |
| 2026.05.18 | $300.24 | $300.66 | $294.91 | $297.84 | -0.80% | 3448.3만 |
| 2026.05.15 | $297.9 | $303.2 | $296.52 | $300.23 | +0.78% | 5486.3만 |
| 2026.05.14 | $299.82 | $300.45 | $295.38 | $298.21 | -0.54% | 3532.5만 |
| 2026.05.13 | $293.5 | $300.92 | $293.5 | $298.87 | +1.83% | 5268.4만 |
| 2026.05.12 | $292.56 | $295.27 | $292.56 | $294.8 | +0.77% | 4574.8만 |
| 2026.05.11 | $291.98 | $293.88 | $290.23 | $292.68 | +0.24% | 4224.7만 |
| 2026.05.08 | $290.01 | $294.76 | $290 | $293.32 | +1.14% | 5269.3만 |
| 2026.05.07 | $289.27 | $292.13 | $285.78 | $287.44 | -0.63% | 4522.4만 |
| 2026.05.06 | $281.92 | $288.03 | $281.07 | $287.51 | +1.98% | 5833.6만 |
| 2026.05.05 | $276.93 | $284.57 | $276.5 | $284.18 | +2.62% | 4931.2만 |
| 2026.05.04 | $279.66 | $280.63 | $274.86 | $276.83 | -1.01% | 4666.8만 |
| 2026.05.01 | $278.86 | $287.22 | $278.37 | $280.14 | +0.46% | 7991.5만 |
| 2026.04.30 | $270.5 | $276 | $268.14 | $271.35 | +0.31% | 9184.8만 |
| 2026.04.29 | $267.55 | $271.04 | $267.04 | $270.17 | +0.98% | 3004.8만 |
| 2026.04.28 | $272.34 | $273.23 | $268.66 | $270.71 | -0.60% | 4001.9만 |
| 2026.04.27 | $266.09 | $268.36 | $265.07 | $267.61 | +0.57% | 4146.7만 |
| 2026.04.24 | $272.76 | $273.06 | $269.65 | $271.06 | -0.62% | 3815.7만 |
| 2026.04.23 | $275.05 | $275.77 | $271.65 | $273.43 | -0.59% | 3340만 |
| 2026.04.22 | $267.82 | $273.74 | $266.87 | $273.17 | +2.00% | 4324.9만 |
| 2026.04.21 | $271.5 | $272.8 | $265.4 | $266.17 | -1.96% | 5021만 |
| 2026.04.20 | $270.33 | $274.28 | $270.29 | $273.05 | +1.01% | 3659만 |
| 2026.04.17 | $266.96 | $272.3 | $266.72 | $270.23 | +1.22% | 6143.6만 |
| 2026.04.16 | $266.8 | $267.16 | $261.27 | $263.4 | -1.27% | 4332.3만 |
| 2026.04.15 | $258.16 | $266.56 | $257.81 | $266.43 | +3.20% | 4991.4만 |
| 2026.04.14 | $259.25 | $261.93 | $257.19 | $258.83 | -0.16% | 4837.1만 |
| 2026.04.13 | $259.73 | $260.18 | $256.66 | $259.2 | -0.20% | 3623.5만 |
| 2026.04.10 | $259.98 | $262.19 | $259.02 | $260.48 | +0.19% | 3129.2만 |
| 2026.04.09 | $259 | $261.12 | $256.07 | $260.49 | +0.58% | 2812.2만 |
| 2026.04.08 | $258.45 | $259.75 | $256.53 | $258.9 | +0.17% | 4103.3만 |
| 2026.04.07 | $256.16 | $256.2 | $245.7 | $253.5 | -1.04% | 6214.8만 |
| 2026.04.06 | $256.51 | $262.16 | $256.46 | $258.86 | +0.92% | 2933만 |
| 2026.04.02 | $254.2 | $256.13 | $250.65 | $255.92 | +0.68% | 3128.9만 |
| 2026.04.01 | $254.08 | $256.18 | $253.33 | $255.63 | +0.61% | 4005.9만 |
| 2026.03.31 | $247.91 | $255.48 | $247.1 | $253.79 | +2.37% | 4959.8만 |
| 2026.03.30 | $250.07 | $250.87 | $245.51 | $246.63 | -1.38% | 3944.6만 |
| 2026.03.27 | $253.9 | $255.49 | $248.07 | $248.8 | -2.01% | 4790만 |
| 2026.03.26 | $252.12 | $257 | $250.77 | $252.89 | +0.31% | 4179.7만 |
| 2026.03.25 | $254.1 | $255 | $251.6 | $252.62 | -0.58% | 2847.7만 |
| 2026.03.24 | $250.35 | $254.83 | $249.55 | $251.64 | +0.52% | 4515.2만 |
| 2026.03.23 | $253.97 | $254.6 | $250.28 | $251.49 | -0.98% | 4054.6만 |
| 2026.03.20 | $247.98 | $249.2 | $246 | $247.99 | +0.00% | 8833.1만 |
| 2026.03.19 | $249.4 | $251.83 | $247.3 | $248.96 | -0.18% | 3486.4만 |
| 2026.03.18 | $252.63 | $254.94 | $249 | $249.94 | -1.06% | 3575.8만 |
| 2026.03.17 | $252.96 | $255.13 | $252.18 | $254.23 | +0.50% | 3236.2만 |
| 2026.03.16 | $252.11 | $253.89 | $249.88 | $252.82 | +0.28% | 3207.4만 |
| 2026.03.13 | $255.48 | $256.33 | $249.52 | $250.12 | -2.10% | 3693만 |
| 2026.03.12 | $258.66 | $258.95 | $254.18 | $255.76 | -1.12% | 4079.4만 |
| 2026.03.11 | $261.09 | $262.13 | $259.55 | $260.81 | -0.11% | 2621.9만 |
| 2026.03.10 | $257.65 | $262.48 | $256.95 | $260.83 | +1.23% | 3059.1만 |
| 2026.03.09 | $255.69 | $261.15 | $253.68 | $259.88 | +1.64% | 3821.9만 |
| 2026.03.06 | $258.63 | $258.77 | $254.37 | $257.46 | -0.45% | 4112만 |
| 2026.03.05 | $260.79 | $261.56 | $257.25 | $260.29 | -0.19% | 4965.9만 |
| 2026.03.04 | $264.65 | $266.15 | $261.42 | $262.52 | -0.80% | 3980.3만 |
| 2026.03.03 | $263.48 | $265.56 | $260.13 | $263.75 | +0.10% | 3856.9만 |
| 2026.03.02 | $262.41 | $266.53 | $260.2 | $264.72 | +0.88% | 4182.8만 |
| 2026.02.27 | $272.81 | $272.81 | $262.89 | $264.18 | -3.16% | 7236.7만 |
| 2026.02.26 | $274.95 | $276.11 | $270.8 | $272.95 | -0.73% | 3234.5만 |
| 2026.02.25 | $271.78 | $274.94 | $271.05 | $274.23 | +0.90% | 3371.4만 |
| 2026.02.24 | $267.86 | $274.89 | $267.71 | $272.14 | +1.60% | 4701.5만 |
| 2026.02.23 | $263.49 | $269.43 | $263.38 | $266.18 | +1.02% | 3730.8만 |
| 2026.02.20 | $258.97 | $264.75 | $258.16 | $264.58 | +2.17% | 4207.1만 |
| 2026.02.19 | $262.6 | $264.48 | $260.05 | $260.58 | -0.77% | 3084.5만 |
| 2026.02.18 | $263.6 | $266.82 | $262.45 | $264.35 | +0.28% | 3420.3만 |
| 2026.02.17 | $258.05 | $266.29 | $255.54 | $263.88 | +2.26% | 5846.9만 |
| 2026.02.13 | $262.01 | $262.23 | $255.45 | $255.78 | -2.38% | 5629.1만 |
| 2026.02.12 | $275.59 | $275.72 | $260.18 | $261.73 | -5.03% | 8107.7만 |
| 2026.02.11 | $274.7 | $280.18 | $274.45 | $275.5 | +0.29% | 5193.1만 |
| 2026.02.10 | $274.89 | $275.37 | $272.94 | $273.68 | -0.44% | 3437.7만 |
| 2026.02.09 | $277.91 | $278.2 | $271.7 | $274.62 | -1.18% | 4462.3만 |
| 2026.02.06 | $277.12 | $280.91 | $276.93 | $278.12 | +0.36% | 5045.3만 |
| 2026.02.05 | $278.13 | $279.5 | $273.23 | $275.91 | -0.80% | 5297.7만 |
| 2026.02.04 | $272.29 | $278.95 | $272.29 | $276.49 | +1.54% | 9054.6만 |
| 2026.02.03 | $269.2 | $271.88 | $267.61 | $269.48 | +0.10% | 6439.5만 |
| 2026.02.02 | $260.03 | $270.49 | $259.21 | $270.01 | +3.84% | 7391.3만 |
| 2026.01.30 | $255.17 | $261.9 | $252.18 | $259.48 | +1.69% | 9244.3만 |
| 2026.01.29 | $258 | $259.65 | $254.41 | $258.28 | +0.11% | 6725.3만 |
| 2026.01.28 | $257.65 | $258.86 | $254.51 | $256.44 | -0.47% | 4128.8만 |
| 2026.01.27 | $259.17 | $261.95 | $258.21 | $258.27 | -0.35% | 4964.8만 |
| 2026.01.26 | $251.48 | $256.56 | $249.8 | $255.41 | +1.56% | 5596.9만 |
| 2026.01.23 | $247.32 | $249.41 | $244.68 | $248.04 | +0.29% | 4168.9만 |
| 2026.01.22 | $249.2 | $251 | $248.15 | $248.35 | -0.34% | 3970.8만 |
| 2026.01.21 | $248.7 | $251.56 | $245.18 | $247.65 | -0.42% | 5464.2만 |
| 2026.01.20 | $252.73 | $254.79 | $243.42 | $246.7 | -2.39% | 8026.8만 |
| 2026.01.16 | $257.9 | $258.9 | $254.93 | $255.53 | -0.92% | 7214.3만 |
| 2026.01.15 | $260.65 | $261.04 | $257.05 | $258.21 | -0.94% | 3938.9만 |
| 2026.01.14 | $259.49 | $261.82 | $256.71 | $259.96 | +0.18% | 4001.9만 |
| 2026.01.13 | $258.72 | $261.81 | $258.39 | $261.05 | +0.90% | 4573.1만 |
| 2026.01.12 | $259.16 | $261.3 | $256.8 | $260.25 | +0.42% | 4526.4만 |
| 2026.01.09 | $259.08 | $260.21 | $256.22 | $259.37 | +0.11% | 3999.7만 |
| 2026.01.08 | $257.02 | $259.29 | $255.7 | $259.04 | +0.79% | 5041.9만 |
| 2026.01.07 | $263.2 | $263.68 | $259.81 | $260.33 | -1.09% | 4831만 |
| 2026.01.06 | $267 | $267.55 | $262.12 | $262.36 | -1.74% | 5235.2만 |
| 2026.01.05 | $270.64 | $271.51 | $266.14 | $267.26 | -1.25% | 4564.7만 |
| 2026.01.02 | $272.26 | $277.84 | $269 | $271.01 | -0.46% | 3783.8만 |
| 2025.12.31 | $273.06 | $273.68 | $271.75 | $271.86 | -0.44% | 2729.4만 |
| 2025.12.30 | $272.81 | $274.08 | $272.28 | $273.08 | +0.10% | 2214만 |
| 2025.12.29 | $272.69 | $274.36 | $272.35 | $273.76 | +0.39% | 2371.5만 |
| 2025.12.26 | $274.16 | $275.37 | $272.86 | $273.4 | -0.28% | 2152.2만 |
| 2025.12.24 | $272.34 | $275.43 | $272.2 | $273.81 | +0.54% | 1791.1만 |
| 2025.12.23 | $270.84 | $272.5 | $269.56 | $272.36 | +0.56% | 2964.2만 |
| 2025.12.22 | $272.86 | $273.88 | $270.51 | $270.97 | -0.69% | 3657.2만 |
| 2025.12.19 | $272.15 | $274.6 | $269.9 | $273.67 | +0.56% | 1.4억 |
| 2025.12.18 | $273.61 | $273.63 | $266.95 | $272.19 | -0.52% | 5163.1만 |
| 2025.12.17 | $275.01 | $276.16 | $271.64 | $271.84 | -1.15% | 5013.9만 |
| 2025.12.16 | $272.82 | $275.5 | $271.79 | $274.61 | +0.66% | 3764.9만 |
| 2025.12.15 | $280.15 | $280.15 | $272.84 | $274.11 | -2.16% | 5040.9만 |
| 2025.12.12 | $277.9 | $279.22 | $276.82 | $278.28 | +0.14% | 3953.3만 |
| 2025.12.11 | $279.1 | $279.59 | $273.81 | $278.03 | -0.38% | 3324.8만 |
| 2025.12.10 | $277.75 | $279.75 | $276.44 | $278.78 | +0.37% | 3303.8만 |
| 2025.12.09 | $278.16 | $280.03 | $276.92 | $277.18 | -0.35% | 3219.3만 |
| 2025.12.08 | $278.13 | $279.67 | $276.15 | $277.89 | -0.09% | 3821.2만 |
| 2025.12.05 | $280.54 | $281.14 | $278.05 | $278.78 | -0.63% | 4726.6만 |
| 2025.12.04 | $284.1 | $284.73 | $278.59 | $280.7 | -1.20% | 4398.9만 |
| 2025.12.03 | $286.2 | $288.62 | $283.3 | $284.15 | -0.72% | 4353.9만 |
| 2025.12.02 | $283 | $287.4 | $282.63 | $286.19 | +1.13% | 5367만 |
| 2025.12.01 | $278.01 | $283.42 | $276.14 | $283.1 | +1.83% | 4658.8만 |
| 2025.11.28 | $277.26 | $279 | $275.99 | $278.85 | +0.57% | 2013.6만 |
| 2025.11.26 | $276.96 | $279.53 | $276.63 | $277.55 | +0.21% | 3343.1만 |
| 2025.11.25 | $275.27 | $280.38 | $275.25 | $276.97 | +0.62% | 4691.4만 |
| 2025.11.24 | $270.9 | $277 | $270.9 | $275.92 | +1.85% | 6558.6만 |
| 2025.11.21 | $265.95 | $273.33 | $265.67 | $271.49 | +2.08% | 5903.1만 |
| 2025.11.20 | $270.83 | $275.43 | $265.92 | $266.25 | -1.69% | 4582.4만 |
| 2025.11.19 | $265.53 | $272.21 | $265.5 | $268.56 | +1.14% | 4042.5만 |
| 2025.11.18 | $269.99 | $270.71 | $265.32 | $267.44 | -0.94% | 4567.7만 |
| 2025.11.17 | $268.82 | $270.49 | $265.73 | $267.46 | -0.51% | 4501.8만 |
| 2025.11.14 | $271.05 | $275.96 | $269.6 | $272.41 | +0.50% | 4743.1만 |
| 2025.11.13 | $274.11 | $276.7 | $272.09 | $272.95 | -0.42% | 4960.3만 |
| 2025.11.12 | $275 | $275.73 | $271.7 | $273.47 | -0.56% | 4839.8만 |
| 2025.11.11 | $269.81 | $275.91 | $269.8 | $275.25 | +2.02% | 4620.8만 |
| 2025.11.10 | $268.96 | $273.73 | $267.46 | $269.43 | +0.17% | 4131.2만 |
| 2025.11.07 | $269.8 | $272.29 | $266.77 | $268.47 | -0.49% | 4822.7만 |
| 2025.11.06 | $267.89 | $273.4 | $267.89 | $269.77 | +0.70% | 5120.4만 |
| 2025.11.05 | $268.61 | $271.7 | $266.93 | $270.14 | +0.57% | 4368.3만 |
| 2025.11.04 | $268.33 | $271.49 | $267.62 | $270.04 | +0.64% | 4927.5만 |
| 2025.11.03 | $270.42 | $270.85 | $266.25 | $269.05 | -0.51% | 5019.5만 |
| 2025.10.31 | $276.99 | $277.32 | $269.16 | $270.37 | -2.39% | 8616.7만 |
| 2025.10.30 | $271.99 | $274.14 | $268.48 | $271.4 | -0.22% | 6988.7만 |
| 2025.10.29 | $269.28 | $271.41 | $267.11 | $269.7 | +0.16% | 5108.7만 |
| 2025.10.28 | $268.99 | $269.89 | $268.15 | $269 | +0.00% | 4153.5만 |
| 2025.10.27 | $264.88 | $269.12 | $264.65 | $268.81 | +1.48% | 4488.8만 |
| 2025.10.24 | $261.19 | $264.13 | $259.18 | $262.82 | +0.62% | 3825.4만 |
| 2025.10.23 | $259.94 | $260.62 | $258.01 | $259.58 | -0.14% | 3275.5만 |
| 2025.10.22 | $262.65 | $262.85 | $255.43 | $258.45 | -1.60% | 4501.5만 |
| 2025.10.21 | $261.88 | $265.29 | $261.83 | $262.77 | +0.34% | 4669.6만 |
| 2025.10.20 | $255.89 | $264.38 | $255.63 | $262.24 | +2.48% | 9048.3만 |
| 2025.10.17 | $248.02 | $253.38 | $247.27 | $252.29 | +1.72% | 4914.7만 |
| 2025.10.16 | $248.25 | $249.04 | $245.13 | $247.45 | -0.32% | 3977.7만 |
| 2025.10.15 | $249.49 | $251.82 | $247.47 | $249.34 | -0.06% | 3389.4만 |
| 2025.10.14 | $246.6 | $248.85 | $244.7 | $247.77 | +0.47% | 3547.8만 |
| 2025.10.13 | $249.38 | $249.69 | $245.56 | $247.66 | -0.69% | 3814.3만 |
| 2025.10.10 | $254.94 | $256.38 | $244 | $245.27 | -3.79% | 6199.9만 |
| 2025.10.09 | $257.81 | $258 | $253.14 | $254.04 | -1.46% | 3832.2만 |
| 2025.10.08 | $256.52 | $258.52 | $256.11 | $258.06 | +0.60% | 3649.7만 |
| 2025.10.07 | $256.81 | $257.4 | $255.43 | $256.48 | -0.13% | 3195.6만 |
| 2025.10.06 | $257.99 | $259.07 | $255.05 | $256.69 | -0.50% | 4466.4만 |
| 2025.10.03 | $254.67 | $259.24 | $253.95 | $258.02 | +1.32% | 4915.6만 |
| 2025.10.02 | $256.58 | $258.18 | $254.15 | $257.13 | +0.21% | 4263만 |
| 2025.10.01 | $255.04 | $258.79 | $254.93 | $255.45 | +0.16% | 4871.4만 |
| 2025.09.30 | $254.86 | $255.92 | $253.11 | $254.63 | -0.09% | 3770.4만 |
| 2025.09.29 | $254.56 | $255 | $253.01 | $254.43 | -0.05% | 4012.8만 |
| 2025.09.26 | $254.1 | $257.6 | $253.78 | $255.46 | +0.54% | 4607.6만 |
| 2025.09.25 | $253.21 | $257.17 | $251.71 | $256.87 | +1.45% | 5520.2만 |
| 2025.09.24 | $255.22 | $255.74 | $251.04 | $252.31 | -1.14% | 4230.4만 |
| 2025.09.23 | $255.88 | $257.34 | $253.58 | $254.43 | -0.57% | 6027.5만 |
| 2025.09.22 | $248.3 | $256.64 | $248.12 | $256.08 | +3.13% | 1.1억 |
| 2025.09.19 | $241.23 | $246.3 | $240.21 | $245.5 | +1.77% | 1.6억 |
| 2025.09.18 | $239.97 | $241.2 | $236.65 | $237.88 | -0.87% | 4425만 |
| 2025.09.17 | $238.97 | $240.1 | $237.73 | $238.99 | +0.01% | 4650.8만 |
| 2025.09.16 | $237.18 | $241.22 | $236.32 | $238.15 | +0.41% | 6342.1만 |
| 2025.09.15 | $237 | $238.19 | $235.03 | $236.7 | -0.13% | 4270만 |
| 2025.09.12 | $229.22 | $234.51 | $229.02 | $234.07 | +2.12% | 5582.4만 |
| 2025.09.11 | $226.88 | $230.45 | $226.65 | $230.03 | +1.39% | 5020.9만 |
| 2025.09.10 | $232.19 | $232.42 | $225.95 | $226.79 | -2.33% | 8344.1만 |
| 2025.09.09 | $237 | $238.78 | $233.36 | $234.35 | -1.12% | 6631.4만 |
| 2025.09.08 | $239.3 | $240.15 | $236.34 | $237.88 | -0.59% | 4900만 |
| 2025.09.05 | $240 | $241.32 | $238.49 | $239.69 | -0.13% | 5487만 |
| 2025.09.04 | $238.45 | $239.9 | $236.74 | $239.78 | +0.56% | 4754.9만 |
| 2025.09.03 | $237.21 | $238.85 | $234.36 | $238.47 | +0.53% | 6642.8만 |
| 2025.09.02 | $229.25 | $230.85 | $226.97 | $229.72 | +0.21% | 4407.6만 |
| 2025.08.29 | $232.51 | $233.38 | $231.37 | $232.14 | -0.16% | 3941.8만 |
| 2025.08.28 | $230.82 | $233.41 | $229.34 | $232.56 | +0.75% | 3807.5만 |
| 2025.08.27 | $228.61 | $230.9 | $228.26 | $230.49 | +0.82% | 3126만 |
| 2025.08.26 | $226.87 | $229.49 | $224.69 | $229.31 | +1.08% | 5457.5만 |
| 2025.08.25 | $226.48 | $229.3 | $226.23 | $227.16 | +0.30% | 3098.3만 |
| 2025.08.22 | $226.17 | $229.09 | $225.41 | $227.76 | +0.70% | 4247.8만 |
Yahoo Finance 지연 데이터 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.