애플 (AAPL)

AAPL
🏛️ 미국 →
255.41
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 193.90 194.40 191.73 192.53 42.7M
2023-12-28 194.14 194.66 193.17 193.58 34.0M
2023-12-27 192.49 193.50 191.09 193.15 48.1M
2023-12-26 193.61 193.89 192.83 193.05 28.9M
2023-12-22 195.18 195.41 192.97 193.60 37.1M
2023-12-21 196.10 197.08 193.50 194.68 46.5M
2023-12-20 196.90 197.68 194.83 194.83 52.2M
2023-12-19 196.16 196.95 195.89 196.94 40.7M
2023-12-18 196.09 196.63 194.39 195.89 55.8M
2023-12-15 197.53 198.40 197.00 197.57 128.5M
2023-12-14 198.02 199.62 196.16 198.11 66.8M
2023-12-13 195.09 198.00 194.85 197.96 70.4M
2023-12-12 193.08 194.72 191.72 194.71 52.7M
2023-12-11 193.11 193.49 191.42 193.18 60.9M
2023-12-08 194.20 195.99 193.67 195.71 53.4M
2023-12-07 193.63 195.00 193.59 194.27 47.5M
2023-12-06 194.45 194.76 192.11 192.32 41.1M
2023-12-05 190.21 194.40 190.18 193.42 66.6M
2023-12-04 189.98 190.05 187.45 189.43 43.4M
2023-12-01 190.33 191.56 189.23 191.24 45.7M
2023-11-30 189.84 190.32 188.19 189.95 48.8M
2023-11-29 190.90 192.09 188.97 189.37 43.0M
2023-11-28 189.78 191.08 189.40 190.40 38.4M
2023-11-27 189.92 190.67 188.90 189.79 40.6M
2023-11-24 190.87 190.90 189.25 189.97 24.0M
2023-11-22 191.49 192.93 190.83 191.31 39.6M
2023-11-21 191.41 191.52 189.74 190.64 38.1M
2023-11-20 189.89 191.91 189.88 191.45 46.5M
2023-11-17 190.25 190.38 188.57 189.69 50.9M
2023-11-16 189.57 190.96 188.65 189.71 54.4M
2023-11-15 187.85 189.50 187.78 188.01 53.8M
2023-11-14 187.70 188.11 186.30 187.44 60.1M
2023-11-13 185.82 186.03 184.21 184.80 43.6M
2023-11-10 183.97 186.57 183.53 186.40 66.2M
2023-11-09 182.96 184.12 181.81 182.41 53.8M
2023-11-08 182.35 183.45 181.59 182.89 49.3M
2023-11-07 179.18 182.44 178.97 181.82 70.5M
2023-11-06 176.38 179.43 176.21 179.23 63.8M
2023-11-03 174.24 176.82 173.35 176.65 80.1M
2023-11-02 175.52 177.78 175.46 177.57 77.3M
2023-11-01 171.00 174.23 170.12 173.97 56.9M
2023-10-31 169.35 170.90 167.90 170.77 44.8M
2023-10-30 169.02 171.17 168.87 170.29 51.1M
2023-10-27 166.91 168.96 166.83 168.22 58.5M
2023-10-26 170.37 171.38 165.67 166.89 70.6M
2023-10-25 171.88 173.06 170.65 171.10 57.2M
2023-10-24 173.05 173.67 171.45 173.44 43.8M
2023-10-23 170.91 174.01 169.93 173.00 56.0M
2023-10-20 175.31 175.42 172.64 172.88 64.2M
2023-10-19 176.04 177.84 175.19 175.46 59.3M
2023-10-18 175.58 177.58 175.11 175.84 54.8M
2023-10-17 176.65 178.42 174.80 177.15 57.5M
2023-10-16 176.75 179.08 176.51 178.72 52.5M
2023-10-13 181.42 181.93 178.14 178.85 51.5M
2023-10-12 180.07 182.34 179.04 180.71 56.7M
2023-10-11 178.20 179.85 177.60 179.80 47.6M
2023-10-10 178.10 179.72 177.95 178.39 43.7M
2023-10-09 176.81 179.05 175.80 178.99 42.4M
2023-10-06 173.80 177.99 173.18 177.49 57.3M
2023-10-05 173.79 175.45 172.68 174.91 48.5M
2023-10-04 171.09 174.21 170.97 173.66 53.0M
2023-10-03 172.26 173.63 170.82 172.40 49.6M
2023-10-02 171.22 174.30 170.93 173.75 52.2M
2023-09-29 172.02 173.07 170.34 171.21 51.9M
2023-09-28 169.34 172.03 167.62 170.69 56.3M
2023-09-27 172.62 173.04 169.05 170.43 66.9M
2023-09-26 174.82 175.20 171.66 171.96 64.6M
2023-09-25 174.20 176.97 174.15 176.08 46.2M
2023-09-22 174.67 177.08 174.05 174.79 56.7M
2023-09-21 174.55 176.30 173.86 173.93 63.1M
2023-09-20 179.26 179.70 175.40 175.49 58.4M
2023-09-19 177.52 179.63 177.13 179.07 51.8M
2023-09-18 176.48 179.38 176.17 177.97 67.3M
2023-09-15 176.48 176.50 173.82 175.01 109.3M
2023-09-14 174.00 176.10 173.58 175.74 60.9M
2023-09-13 176.51 177.30 173.98 174.21 84.3M
2023-09-12 179.49 180.13 174.82 176.30 90.4M
2023-09-11 180.07 180.30 177.34 179.36 59.0M
2023-09-08 178.35 180.24 177.79 178.18 65.6M
2023-09-07 175.18 178.21 173.54 177.56 112.5M
2023-09-06 188.40 188.85 181.47 182.91 81.8M
2023-09-05 188.28 189.98 187.61 189.70 45.3M
2023-09-01 189.49 189.92 188.28 189.46 45.8M
2023-08-31 187.84 189.12 187.48 187.87 60.8M
2023-08-30 184.94 187.85 184.74 187.65 60.8M
2023-08-29 179.70 184.90 179.50 184.12 53.0M
2023-08-28 180.09 180.59 178.55 180.19 43.8M
2023-08-25 177.38 179.15 175.82 178.61 51.4M
2023-08-24 180.67 181.10 176.01 176.38 54.9M
2023-08-23 178.52 181.55 178.33 181.12 52.7M
2023-08-22 177.06 177.68 176.25 177.23 42.1M
2023-08-21 175.07 176.13 173.74 175.84 46.3M
2023-08-18 172.30 175.10 171.96 174.49 61.2M
2023-08-17 177.14 177.51 173.48 174.00 66.1M
2023-08-16 177.13 178.54 176.50 176.57 47.0M
2023-08-15 178.88 179.48 177.05 177.45 43.6M
2023-08-14 177.97 179.69 177.31 179.46 43.7M
2023-08-11 177.32 178.62 176.55 177.79 52.0M
2023-08-10 179.48 180.75 177.60 177.97 54.7M
2023-08-09 180.87 180.93 177.01 178.19 60.4M
2023-08-08 179.69 180.27 177.58 179.80 67.8M
2023-08-07 182.13 183.13 177.35 178.85 97.6M
2023-08-04 185.52 187.38 181.92 181.99 116.0M
2023-08-03 191.57 192.37 190.69 191.17 62.2M
2023-08-02 195.04 195.18 191.85 192.58 50.4M
2023-08-01 196.24 196.73 195.28 195.61 35.3M
2023-07-31 196.06 196.49 195.26 196.45 38.8M
2023-07-28 194.67 196.63 194.14 195.83 48.3M
2023-07-27 196.02 197.20 192.55 193.22 47.5M
2023-07-26 193.67 195.64 193.32 194.50 47.5M
2023-07-25 193.33 194.44 192.92 193.62 37.3M
2023-07-24 193.41 194.91 192.25 192.75 45.5M
2023-07-21 194.10 194.97 191.23 191.94 72.0M
2023-07-20 195.09 196.47 192.50 193.13 59.6M
2023-07-19 193.10 198.23 192.65 195.10 80.5M
2023-07-18 193.35 194.33 192.42 193.73 48.4M
2023-07-17 191.90 194.32 191.81 193.99 50.5M
2023-07-14 190.23 191.18 189.63 190.69 41.6M
2023-07-13 190.50 191.19 189.78 190.54 41.3M
2023-07-12 189.68 191.70 188.47 189.77 60.8M
2023-07-11 189.16 189.30 186.60 188.08 46.6M
2023-07-10 189.26 189.99 187.04 188.61 59.9M
2023-07-07 191.41 192.67 190.24 190.68 46.8M
2023-07-06 189.84 192.02 189.20 191.81 45.2M
2023-07-05 191.57 192.98 190.62 191.33 46.9M
2023-07-03 193.78 193.88 191.76 192.46 31.5M
2023-06-30 191.63 194.48 191.26 193.97 85.2M
2023-06-29 189.08 190.07 188.94 189.59 46.3M
2023-06-28 187.93 189.90 187.60 189.25 51.2M
2023-06-27 185.89 188.39 185.67 188.06 50.7M
2023-06-26 186.83 188.05 185.23 185.27 48.1M
2023-06-23 185.55 187.56 185.01 186.68 53.1M
2023-06-22 183.74 187.05 183.67 187.00 51.2M
2023-06-21 184.90 185.41 182.59 183.96 49.5M
2023-06-20 184.41 186.10 184.41 185.01 49.8M
2023-06-16 186.73 186.99 184.27 184.92 101.3M
2023-06-15 183.96 186.52 183.78 186.01 65.4M
2023-06-14 183.37 184.39 182.02 183.95 57.5M
2023-06-13 182.80 184.15 182.44 183.31 54.9M
2023-06-12 181.27 183.89 180.97 183.79 54.8M
2023-06-09 181.50 182.23 180.63 180.96 48.9M
2023-06-08 177.90 180.84 177.46 180.57 50.2M
2023-06-07 178.44 181.21 177.32 177.82 61.9M
2023-06-06 179.97 180.12 177.43 179.21 64.8M
2023-06-05 182.63 184.95 178.04 179.58 121.9M
2023-06-02 181.03 181.78 179.26 180.95 62.0M
2023-06-01 177.70 180.12 176.93 180.09 68.9M
2023-05-31 177.33 179.35 176.76 177.25 99.6M
2023-05-30 176.96 178.99 176.57 177.30 56.0M
2023-05-26 173.32 175.77 173.11 175.43 54.8M
2023-05-25 172.41 173.90 171.69 172.99 56.1M
2023-05-24 171.09 172.42 170.52 171.84 45.1M
2023-05-23 173.13 173.38 171.28 171.56 50.7M
2023-05-22 173.98 174.71 173.45 174.20 43.6M
2023-05-19 176.39 176.39 174.94 175.16 55.9M
2023-05-18 173.00 175.24 172.58 175.05 65.5M
2023-05-17 171.71 172.93 170.42 172.69 58.0M
2023-05-16 171.99 173.14 171.80 172.07 42.1M
2023-05-15 173.16 173.21 171.47 172.07 37.3M
2023-05-12 173.62 174.06 171.00 172.57 45.5M
2023-05-11 173.85 174.59 172.17 173.75 49.5M
2023-05-10 173.02 174.03 171.90 173.56 53.7M
2023-05-09 173.05 173.54 171.60 171.77 45.3M
2023-05-08 172.48 173.85 172.11 173.50 56.0M
2023-05-05 170.98 174.30 170.76 173.57 113.5M
2023-05-04 164.89 167.04 164.31 165.79 81.2M
2023-05-03 169.50 170.92 167.16 167.45 65.1M
2023-05-02 170.09 170.35 167.54 168.54 48.4M
2023-05-01 169.28 170.45 168.64 169.59 52.5M
2023-04-28 168.49 169.85 167.88 169.68 57.5M
2023-04-27 165.19 168.56 165.19 168.41 64.9M
2023-04-26 163.06 165.28 162.80 163.76 45.5M
2023-04-25 165.19 166.31 163.73 163.77 48.7M
2023-04-24 165.00 165.60 163.89 165.33 41.9M
2023-04-21 165.05 166.45 164.49 165.02 58.3M
2023-04-20 166.09 167.87 165.56 166.65 52.5M
2023-04-19 165.80 168.16 165.54 167.63 47.7M
2023-04-18 166.10 167.41 165.65 166.47 49.9M
2023-04-17 165.09 165.39 164.03 165.23 41.5M
2023-04-14 164.59 166.32 163.82 165.21 49.4M
2023-04-13 161.63 165.80 161.42 165.56 68.4M
2023-04-12 161.22 162.06 159.78 160.10 50.1M
2023-04-11 162.35 162.36 160.51 160.80 47.6M
2023-04-10 161.42 162.03 160.08 162.03 47.7M
2023-04-06 162.43 164.96 162.00 164.66 45.4M
2023-04-05 164.74 165.05 161.80 163.76 51.5M
2023-04-04 166.60 166.84 165.11 165.63 46.3M
2023-04-03 164.27 166.29 164.22 166.17 57.0M
2023-03-31 162.44 165.00 161.91 164.90 68.7M
2023-03-30 161.53 162.47 161.27 162.36 49.5M
2023-03-29 159.37 161.05 159.35 160.77 51.3M
2023-03-28 157.97 158.49 155.98 157.65 46.0M
2023-03-27 159.94 160.77 157.87 158.28 52.4M
2023-03-24 158.86 160.34 157.85 160.25 59.3M
2023-03-23 158.83 161.55 157.68 158.93 67.6M
2023-03-22 159.30 162.14 157.81 157.83 75.7M
2023-03-21 157.32 159.40 156.54 159.28 73.9M
2023-03-20 155.07 157.82 154.15 157.40 73.6M
2023-03-17 156.08 156.74 154.28 155.00 98.9M
2023-03-16 152.16 156.46 151.64 155.85 76.3M
2023-03-15 151.19 153.25 149.92 152.99 77.2M
2023-03-14 151.28 153.40 150.10 152.59 73.7M
2023-03-13 147.81 153.14 147.70 150.47 84.5M
2023-03-10 150.21 150.94 147.61 148.50 68.6M
2023-03-09 153.56 154.54 150.23 150.59 53.8M
2023-03-08 152.81 153.47 151.83 152.87 47.2M
2023-03-07 153.70 154.03 151.13 151.60 56.2M
2023-03-06 153.79 156.30 153.46 153.83 87.6M
2023-03-03 148.05 151.11 147.33 151.03 70.7M
2023-03-02 144.38 146.71 143.90 145.91 52.3M
2023-03-01 146.83 147.23 145.01 145.31 55.5M
2023-02-28 147.05 149.08 146.83 147.41 50.5M
2023-02-27 147.71 149.17 147.45 147.92 45.0M
2023-02-24 147.11 147.19 145.72 146.71 55.5M
2023-02-23 150.09 150.34 147.24 149.40 48.4M
2023-02-22 148.87 149.95 147.16 148.91 51.0M
2023-02-21 150.20 151.30 148.41 148.48 63.8M
2023-02-17 152.35 153.00 150.85 152.55 59.1M
2023-02-16 153.51 156.33 153.35 153.71 68.2M
2023-02-15 153.11 155.50 152.88 155.33 65.7M
2023-02-14 152.12 153.77 150.86 153.20 61.7M
2023-02-13 150.95 154.26 150.92 153.85 62.2M
2023-02-10 149.46 151.34 149.22 151.01 57.5M
2023-02-09 153.78 154.33 150.42 150.87 56.0M
2023-02-08 153.88 154.58 151.17 151.92 64.1M
2023-02-07 150.64 155.23 150.64 154.65 83.3M
2023-02-06 152.58 153.10 150.78 151.73 69.9M
2023-02-03 148.03 157.38 147.83 154.50 154.4M
2023-02-02 148.90 151.18 148.17 150.82 118.3M
2023-02-01 143.97 146.61 141.32 145.43 77.7M
2023-01-31 142.70 144.34 142.28 144.29 65.9M
2023-01-30 144.96 145.55 142.85 143.00 64.0M
2023-01-27 143.16 147.23 143.08 145.93 70.6M
2023-01-26 143.17 144.25 141.90 143.96 54.1M
2023-01-25 140.89 142.43 138.81 141.86 65.8M
2023-01-24 140.31 143.16 140.30 142.53 66.4M
2023-01-23 138.12 143.32 137.90 141.11 81.8M
2023-01-20 135.28 138.02 134.22 137.87 80.2M
2023-01-19 134.08 136.25 133.77 135.27 58.3M
2023-01-18 136.82 138.61 135.03 135.21 69.7M
2023-01-17 134.83 137.29 134.13 135.94 63.6M
2023-01-13 132.03 134.92 131.66 134.76 57.8M
2023-01-12 133.88 134.26 131.44 133.41 71.4M
2023-01-11 131.25 133.51 130.46 133.49 69.5M
2023-01-10 130.26 131.26 128.12 130.73 63.9M
2023-01-09 130.47 133.41 129.89 130.15 70.8M
2023-01-06 126.01 130.29 124.89 129.62 87.8M
2023-01-05 127.13 127.77 124.76 125.02 81.0M
2023-01-04 126.89 128.66 125.08 126.36 89.1M
2023-01-03 130.28 130.90 124.17 125.07 112.1M