GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Apple : 애플 ( AAPL:US )

146.06USD ▼ -2.73 (-1.83%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 146.06 ▼-2.73 ▼-1.83%
21-09-16 148.79 ▼-0.24 ▼-0.16%
21-09-15 149.03 ▲0.91 ▲0.61%
21-09-14 148.12 ▼-1.43 ▼-0.96%
21-09-13 149.55 ▲0.58 ▲0.39%
21-09-10 148.97 ▼-5.10 ▼-3.31%
21-09-09 154.07 ▼-1.04 ▼-0.67%
21-09-08 155.11 ▼-1.58 ▼-1.01%
21-09-07 156.69 ▲2.39 ▲1.55%
21-09-03 154.30 ▲0.65 ▲0.42%
21-09-02 153.65 ▲1.14 ▲0.75%
21-09-01 152.51 ▲0.68 ▲0.45%
21-08-31 151.83 ▼-1.29 ▼-0.84%
21-08-30 153.12 ▲4.52 ▲3.04%
21-08-27 148.60 ▲1.06 ▲0.72%
21-08-26 147.54 ▼-0.82 ▼-0.55%
21-08-25 148.36 ▼-1.26 ▼-0.84%
21-08-24 149.62 ▼-0.09 ▼-0.06%
21-08-23 149.71 ▲1.52 ▲1.03%
21-08-20 148.19 ▲1.49 ▲1.02%
21-08-19 146.70 ▲0.34 ▲0.23%
21-08-18 146.36 ▼-3.83 ▼-2.55%
21-08-17 150.19 ▼-0.93 ▼-0.62%
21-08-16 151.12 ▲2.02 ▲1.35%
21-08-13 149.10 ▲0.21 ▲0.14%
21-08-12 148.89 ▲3.03 ▲2.08%
21-08-11 145.86 ▲0.26 ▲0.18%
21-08-10 145.60 ▼-0.49 ▼-0.34%
21-08-09 146.09 ▼-0.05 ▼-0.03%
21-08-06 146.14 ▼-0.92 ▼-0.63%
21-08-05 147.06 ▲0.11 ▲0.07%
21-08-04 146.95 ▼-0.41 ▼-0.28%
21-08-03 147.36 ▲1.84 ▲1.26%
21-08-02 145.52 ▼-0.34 ▼-0.23%
21-07-30 145.86 ▲0.22 ▲0.15%
21-07-29 145.64 ▲0.66 ▲0.46%
21-07-28 144.98 ▼-1.79 ▼-1.22%
21-07-27 146.77 ▼-2.22 ▼-1.49%
21-07-26 148.99 ▲0.43 ▲0.29%
21-07-23 148.56 ▲1.76 ▲1.2%
21-07-22 146.80 ▲1.40 ▲0.96%
21-07-21 145.40 ▼-0.75 ▼-0.51%
21-07-20 146.15 ▲3.70 ▲2.6%
21-07-19 142.45 ▼-3.94 ▼-2.69%
21-07-16 146.39 ▼-2.09 ▼-1.41%
21-07-15 148.48 ▼-0.67 ▼-0.45%
21-07-14 149.15 ▲3.51 ▲2.41%
21-07-13 145.64 ▲1.14 ▲0.79%
21-07-12 144.50 ▼-0.61 ▼-0.42%
21-07-09 145.11 ▲1.87 ▲1.31%
21-07-08 143.24 ▼-1.33 ▼-0.92%
21-07-07 144.57 ▲2.55 ▲1.8%
21-07-06 142.02 ▲2.06 ▲1.47%
21-07-02 139.96 ▲2.69 ▲1.96%
21-07-01 137.27 ▲0.31 ▲0.23%
21-06-30 136.96 ▲0.63 ▲0.46%
21-06-29 136.33 ▲1.55 ▲1.15%
21-06-28 134.78 ▲1.67 ▲1.25%
21-06-25 133.11 ▼-0.30 ▼-0.22%
21-06-24 133.41 ▼-0.29 ▼-0.22%
21-06-23 133.70 ▼-0.28 ▼-0.21%
21-06-22 133.98 ▲1.68 ▲1.27%
21-06-21 132.30 ▲1.84 ▲1.41%
21-06-18 130.46 ▼-1.33 ▼-1.01%
21-06-17 131.79 ▲1.64 ▲1.26%
21-06-16 130.15 ▲0.51 ▲0.39%
21-06-15 129.64 ▼-0.84 ▼-0.64%
21-06-14 130.48 ▲3.13 ▲2.46%
21-06-11 127.35 ▲1.24 ▲0.98%
21-06-10 126.11 ▼-1.02 ▼-0.8%
21-06-09 127.13 ▲0.39 ▲0.31%
21-06-08 126.74 ▲0.84 ▲0.67%
21-06-07 125.90 ▲0.01 ▲0.01%
21-06-04 125.89 ▲2.35 ▲1.9%
21-06-03 123.54 ▼-1.52 ▼-1.22%
21-06-02 125.06 ▲0.78 ▲0.63%
21-06-01 124.28 ▼-0.33 ▼-0.26%
21-05-28 124.61 ▼-0.67 ▼-0.53%
21-05-27 125.28 ▼-1.57 ▼-1.24%
21-05-26 126.85 ▼-0.05 ▼-0.04%
21-05-25 126.90 ▼-0.20 ▼-0.16%
21-05-24 127.10 ▲1.67 ▲1.33%
21-05-21 125.43 ▼-1.88 ▼-1.48%
21-05-20 127.31 ▲2.62 ▲2.1%
21-05-19 124.69 ▼-0.16 ▼-0.13%
21-05-18 124.85 ▼-1.42 ▼-1.12%
21-05-17 126.27 ▼-1.18 ▼-0.93%
21-05-14 127.45 ▲2.48 ▲1.98%
21-05-13 124.97 ▲2.20 ▲1.79%
21-05-12 122.77 ▼-3.14 ▼-2.49%
21-05-11 125.91 ▼-0.94 ▼-0.74%
21-05-10 126.85 ▼-3.36 ▼-2.58%
21-05-07 130.21 ▲0.47 ▲0.36%
21-05-06 129.74 ▲1.64 ▲1.28%
21-05-05 128.10 ▲0.25 ▲0.2%
21-05-04 127.85 ▼-4.69 ▼-3.54%
21-05-03 132.54 ▲1.08 ▲0.82%
21-04-30 131.46 ▼-2.02 ▼-1.51%
21-04-29 133.48 ▼-0.10 ▼-0.07%
21-04-28 133.58 ▼-0.81 ▼-0.6%
21-04-27 134.39 ▼-0.33 ▼-0.24%
21-04-26 134.72 ▲0.40 ▲0.3%
21-04-23 134.32 ▲2.38 ▲1.8%
21-04-22 131.94 ▼-1.56 ▼-1.17%
21-04-21 133.50 ▲0.39 ▲0.29%
21-04-20 133.11 ▼-1.73 ▼-1.28%
21-04-19 134.84 ▲0.68 ▲0.51%
21-04-16 134.16 ▼-0.34 ▼-0.25%
21-04-15 134.50 ▲2.47 ▲1.87%
21-04-14 132.03 ▼-2.40 ▼-1.79%
21-04-13 134.43 ▲3.19 ▲2.43%
21-04-12 131.24 ▼-1.76 ▼-1.32%
21-04-09 133.00 ▲2.63 ▲2.02%
21-04-08 130.36 ▲2.46 ▲1.92%
21-04-07 127.90 ▲1.69 ▲1.34%
21-04-06 126.21 ▲0.31 ▲0.25%
21-04-05 125.90 ▲2.90 ▲2.36%
21-04-01 123.00 ▲0.85 ▲0.7%
21-03-31 122.15 ▲2.25 ▲1.88%
21-03-30 119.90 ▼-1.49 ▼-1.23%
21-03-29 121.39 ▲0.18 ▲0.15%
21-03-26 121.21 ▲0.62 ▲0.51%
21-03-25 120.59 ▲0.50 ▲0.42%
21-03-24 120.09 ▼-2.45 ▼-2%
21-03-23 122.54 ▼-0.85 ▼-0.69%
21-03-22 123.39 ▲3.40 ▲2.83%
21-03-19 119.99 ▼-0.54 ▼-0.45%
21-03-18 120.53 ▼-4.23 ▼-3.39%
21-03-17 124.76 ▼-0.81 ▼-0.65%
21-03-16 125.57 ▲1.58 ▲1.27%
21-03-15 123.99 ▲2.96 ▲2.45%
21-03-12 121.03 ▼-0.93 ▼-0.76%
21-03-11 121.96 ▲1.98 ▲1.65%
21-03-10 119.98 ▼-1.10 ▼-0.91%
21-03-09 121.09 ▲4.72 ▲4.06%
21-03-08 116.36 ▼-5.06 ▼-4.17%
21-03-05 121.42 ▲1.29 ▲1.07%
21-03-04 120.13 ▼-1.93 ▼-1.58%
21-03-03 122.06 ▼-3.06 ▼-2.45%
21-03-02 125.12 ▼-2.67 ▼-2.09%
21-03-01 127.79 ▲6.53 ▲5.39%
21-02-26 121.26 ▲0.27 ▲0.22%
21-02-25 120.99 ▼-4.36 ▼-3.48%
21-02-24 125.35 ▼-0.51 ▼-0.41%
21-02-23 125.86 ▼-0.14 ▼-0.11%
21-02-22 126.00 ▼-3.87 ▼-2.98%
21-02-19 129.87 ▲0.16 ▲0.12%
21-02-18 129.71 ▼-1.13 ▼-0.86%
21-02-17 130.84 ▼-2.35 ▼-1.76%
21-02-16 133.19 ▼-2.18 ▼-1.61%
21-02-12 135.37 ▲0.24 ▲0.18%
21-02-11 135.13 ▼-0.26 ▼-0.19%
21-02-10 135.39 ▼-0.62 ▼-0.46%
21-02-09 136.01 ▼-0.90 ▼-0.66%
21-02-08 136.91 ▲0.15 ▲0.11%
21-02-05 136.76 ▼-0.63 ▼-0.46%
21-02-04 137.39 ▲3.45 ▲2.58%
21-02-03 133.94 ▼-1.05 ▼-0.78%
21-02-02 134.99 ▲0.85 ▲0.63%
21-02-01 134.14 ▲2.18 ▲1.65%
21-01-29 131.96 ▼-5.13 ▼-3.74%
21-01-28 137.09 ▼-4.97 ▼-3.5%
21-01-27 142.06 ▼-1.10 ▼-0.77%
21-01-26 143.16 ▲0.24 ▲0.17%
21-01-25 142.92 ▲3.85 ▲2.77%
21-01-22 139.07 ▲2.20 ▲1.61%
21-01-21 136.87 ▲4.84 ▲3.67%
21-01-20 132.03 ▲4.20 ▲3.29%
21-01-19 127.83 ▲0.69 ▲0.54%
21-01-15 127.14 ▼-1.77 ▼-1.37%
21-01-14 128.91 ▼-1.98 ▼-1.51%
21-01-13 130.89 ▲2.09 ▲1.62%
21-01-12 128.80 ▼-0.18 ▼-0.14%
21-01-11 128.98 ▼-3.07 ▼-2.32%
21-01-08 132.05 ▲1.13 ▲0.86%
21-01-07 130.92 ▲4.32 ▲3.41%
21-01-06 126.60 ▼-4.41 ▼-3.37%
21-01-05 131.01 ▲1.60 ▲1.24%
21-01-04 129.41 ▼-3.28 ▼-2.47%
20-12-31 132.69 ▼-1.03 ▼-0.77%
20-12-30 133.72 ▼-1.15 ▼-0.85%
20-12-29 134.87 ▼-1.82 ▼-1.33%
20-12-28 136.69 ▲4.72 ▲3.58%
20-12-24 131.97 ▲1.01 ▲0.77%
20-12-23 130.96 ▼-0.92 ▼-0.7%
20-12-22 131.88 ▲3.65 ▲2.85%
20-12-21 128.23 ▲1.57 ▲1.24%
20-12-18 126.66 ▼-2.04 ▼-1.59%
20-12-17 128.70 ▲0.89 ▲0.7%
20-12-16 127.81 ▼-0.07 ▼-0.05%
20-12-15 127.88 ▲6.10 ▲5.01%
20-12-14 121.78 ▼-0.63 ▼-0.51%
20-12-11 122.41 ▼-0.83 ▼-0.67%
20-12-10 123.24 ▲1.46 ▲1.2%
20-12-09 121.78 ▼-2.93 ▼-2.35%
20-12-08 124.71 ▲0.96 ▲0.78%
20-12-07 123.75 ▲1.50 ▲1.23%
20-12-04 122.25 ▼-0.69 ▼-0.56%
20-12-03 122.94 ▼-0.14 ▼-0.11%
20-12-02 123.08 ▲0.36 ▲0.29%
20-12-01 122.72 ▲3.67 ▲3.08%
20-11-30 119.05 ▲2.46 ▲2.11%
20-11-27 116.59 ▲0.56 ▲0.48%
20-11-25 116.03 ▲0.86 ▲0.75%
20-11-24 115.17 ▲1.32 ▲1.16%
20-11-23 113.85 ▼-3.49 ▼-2.97%
20-11-20 117.34 ▼-1.30 ▼-1.1%
20-11-19 118.64 ▲0.61 ▲0.52%
20-11-18 118.03 ▼-1.36 ▼-1.14%
20-11-17 119.39 ▼-0.91 ▼-0.76%
20-11-16 120.30 ▲1.04 ▲0.87%
20-11-13 119.26 ▲0.05 ▲0.04%
20-11-12 119.21 ▼-0.28 ▼-0.23%
20-11-11 119.49 ▲3.52 ▲3.04%
20-11-10 115.97 ▼-0.35 ▼-0.3%
20-11-09 116.32 ▼-2.37 ▼-2%
20-11-06 118.69 ▼-0.34 ▼-0.29%
20-11-05 119.03 ▲4.08 ▲3.55%
20-11-04 114.95 ▲4.51 ▲4.08%
20-11-03 110.44 ▲1.67 ▲1.54%
20-11-02 108.77 ▼-0.09 ▼-0.08%
20-10-30 108.86 ▼-6.46 ▼-5.6%
20-10-29 115.32 ▲4.12 ▲3.71%
20-10-28 111.20 ▼-5.40 ▼-4.63%
20-10-27 116.60 ▲1.55 ▲1.35%
20-10-26 115.05 ▲0.01 ▲0.01%
20-10-23 115.04 ▼-0.71 ▼-0.61%
20-10-22 115.75 ▼-1.12 ▼-0.96%
20-10-21 116.87 ▼-0.64 ▼-0.54%
20-10-20 117.51 ▲1.53 ▲1.32%
20-10-19 115.98 ▼-3.04 ▼-2.55%
20-10-16 119.02 ▼-1.69 ▼-1.4%
20-10-15 120.71 ▼-0.48 ▼-0.4%
20-10-14 121.19 ▲0.09 ▲0.07%
20-10-13 121.10 ▼-3.30 ▼-2.65%
20-10-12 124.40 ▲7.43 ▲6.35%
20-10-09 116.97 ▲2.00 ▲1.74%
20-10-08 114.97 ▼-0.11 ▼-0.1%
20-10-07 115.08 ▲1.92 ▲1.7%
20-10-06 113.16 ▼-3.34 ▼-2.87%
20-10-05 116.50 ▲3.48 ▲3.08%
20-10-02 113.02 ▼-3.77 ▼-3.23%
20-10-01 116.79 ▲0.98 ▲0.85%
20-09-30 115.81 ▲1.72 ▲1.51%
20-09-29 114.09 ▼-0.87 ▼-0.76%
20-09-28 114.96 ▲2.68 ▲2.39%
20-09-25 112.28 ▲4.06 ▲3.75%
20-09-24 108.22 ▲1.10 ▲1.03%
20-09-23 107.12 ▼-4.69 ▼-4.19%
20-09-22 111.81 ▲1.73 ▲1.57%
바로가기