가격 기록
주가 히스토리
애플
AAPL · NASDAQ
주간2025.10.06–2025.10.10
-4.93%- 시가
- $257.99
- 고가
- $259.07
- 저가
- $244
- 종가
- $245.27
- 거래량
- 2.1억
AAPL · NASDAQ
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.08.17–2026.08.21 | $306.21 | $320.28 | $302.94 | $309.35 | +1.03% | 2.3억 |
| 2026.08.10–2026.08.14 | $306.83 | $309.97 | $300.57 | $305.93 | -0.29% | 1.9억 |
| 2026.08.03–2026.08.07 | $309.58 | $316.29 | $301.32 | $313.33 | +1.21% | 2.7억 |
| 2026.07.27–2026.07.31 | $334.54 | $344.57 | $300 | $308.91 | -7.66% | 3.6억 |
| 2026.07.20–2026.07.24 | $333.51 | $334.37 | $319.35 | $333.02 | -0.15% | 2.2억 |
| 2026.07.13–2026.07.17 | $317.02 | $334.99 | $311.91 | $333.74 | +5.27% | 2.7억 |
| 2026.07.06–2026.07.10 | $307.36 | $316.91 | $307 | $315.32 | +2.59% | 2.2억 |
| 2026.06.29–2026.07.02 | $286.73 | $309.42 | $279.85 | $308.63 | +7.64% | 2.6억 |
| 2026.06.22–2026.06.26 | $297.31 | $302.42 | $273.75 | $283.78 | -4.55% | 5.2억 |
| 2026.06.15–2026.06.18 | $294.12 | $302.07 | $291.7 | $298.01 | +1.32% | 2.1억 |
| 2026.06.08–2026.06.12 | $308.74 | $317.4 | $287.38 | $291.13 | -5.70% | 2.8억 |
| 2026.06.01–2026.06.05 | $309.63 | $316.94 | $305.02 | $307.34 | -0.74% | 2.5억 |
| 2026.05.26–2026.05.29 | $309.56 | $315 | $307.67 | $312.06 | +0.81% | 2.2억 |
| 2026.05.18–2026.05.22 | $300.24 | $311.4 | $294.91 | $308.82 | +2.86% | 2억 |
| 2026.05.11–2026.05.15 | $291.98 | $303.2 | $290.23 | $300.23 | +2.83% | 2.3억 |
| 2026.05.04–2026.05.08 | $279.66 | $294.76 | $274.86 | $293.32 | +4.88% | 2.5억 |
| 2026.04.27–2026.05.01 | $266.09 | $287.22 | $265.07 | $280.14 | +5.28% | 2.8억 |
| 2026.04.20–2026.04.24 | $270.33 | $275.77 | $265.4 | $271.06 | +0.27% | 2억 |
| 2026.04.13–2026.04.17 | $259.73 | $272.3 | $256.66 | $270.23 | +4.04% | 2.4억 |
| 2026.04.06–2026.04.10 | $256.51 | $262.19 | $245.7 | $260.48 | +1.55% | 1.9억 |
| 2026.03.30–2026.04.02 | $250.07 | $256.18 | $245.51 | $255.92 | +2.34% | 1.6억 |
| 2026.03.23–2026.03.27 | $253.97 | $257 | $248.07 | $248.8 | -2.04% | 2억 |
| 2026.03.16–2026.03.20 | $252.11 | $255.13 | $246 | $247.99 | -1.63% | 2.2억 |
| 2026.03.09–2026.03.13 | $255.69 | $262.48 | $249.52 | $250.12 | -2.18% | 1.7억 |
| 2026.03.02–2026.03.06 | $262.41 | $266.53 | $254.37 | $257.46 | -1.89% | 2.1억 |
| 2026.02.23–2026.02.27 | $263.49 | $276.11 | $262.89 | $264.18 | +0.26% | 2.2억 |
| 2026.02.17–2026.02.20 | $258.05 | $266.82 | $255.54 | $264.58 | +2.53% | 1.7억 |
| 2026.02.09–2026.02.13 | $277.91 | $280.18 | $255.45 | $255.78 | -7.96% | 2.7억 |
| 2026.02.02–2026.02.06 | $260.03 | $280.91 | $259.21 | $278.12 | +6.96% | 3.3억 |
| 2026.01.26–2026.01.30 | $251.48 | $261.95 | $249.8 | $259.48 | +3.18% | 3.1억 |
| 2026.01.20–2026.01.23 | $252.73 | $254.79 | $243.42 | $248.04 | -1.86% | 2.2억 |
| 2026.01.12–2026.01.16 | $259.16 | $261.82 | $254.93 | $255.53 | -1.40% | 2.4억 |
| 2026.01.05–2026.01.09 | $270.64 | $271.51 | $255.7 | $259.37 | -4.16% | 2.4억 |
| 2025.12.29–2026.01.02 | $272.69 | $277.84 | $269 | $271.01 | -0.62% | 1.1억 |
| 2025.12.22–2025.12.26 | $272.86 | $275.43 | $269.56 | $273.4 | +0.20% | 1.1억 |
| 2025.12.15–2025.12.19 | $280.15 | $280.15 | $266.95 | $273.67 | -2.31% | 3.3억 |
| 2025.12.08–2025.12.12 | $278.13 | $280.03 | $273.81 | $278.28 | +0.05% | 1.8억 |
| 2025.12.01–2025.12.05 | $278.01 | $288.62 | $276.14 | $278.78 | +0.28% | 2.4억 |
| 2025.11.24–2025.11.28 | $270.9 | $280.38 | $270.9 | $278.85 | +2.93% | 1.7억 |
| 2025.11.17–2025.11.21 | $268.82 | $275.43 | $265.32 | $271.49 | +0.99% | 2.4억 |
| 2025.11.10–2025.11.14 | $268.96 | $276.7 | $267.46 | $272.41 | +1.28% | 2.3억 |
| 2025.11.03–2025.11.07 | $270.42 | $273.4 | $266.25 | $268.47 | -0.72% | 2.4억 |
| 2025.10.27–2025.10.31 | $264.88 | $277.32 | $264.65 | $270.37 | +2.07% | 2.9억 |
| 2025.10.20–2025.10.24 | $255.89 | $265.29 | $255.43 | $262.82 | +2.71% | 2.5억 |
| 2025.10.13–2025.10.17 | $249.38 | $253.38 | $244.7 | $252.29 | +1.17% | 2억 |
| 2025.10.06–2025.10.10 | $257.99 | $259.07 | $244 | $245.27 | -4.93% | 2.1억 |
| 2025.09.29–2025.10.03 | $254.56 | $259.24 | $253.01 | $258.02 | +1.36% | 2.2억 |
| 2025.09.22–2025.09.26 | $248.3 | $257.6 | $248.12 | $255.46 | +2.88% | 3.1억 |
| 2025.09.15–2025.09.19 | $237 | $246.3 | $235.03 | $245.5 | +3.59% | 3.6억 |
| 2025.09.08–2025.09.12 | $239.3 | $240.15 | $225.95 | $234.07 | -2.19% | 3억 |
| 2025.09.02–2025.09.05 | $229.25 | $241.32 | $226.97 | $239.69 | +4.55% | 2.1억 |
| 2025.08.25–2025.08.29 | $226.48 | $233.41 | $224.69 | $232.14 | +2.50% | 1.9억 |
| 2025.08.22–2025.08.22 | $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.