[미국 특징주] 오라클, 'AI 지출 폭주'에 신용도 흔들리며 경쟁 뒤처질 위기
무료
Apple : 애플 ( AAPL:US )
334.13USD ▲ 0.87 (0.26%)
2026-07-17
최근 1년 일별 시세
(2026-07-17 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-07-17 | 334.13 | ▲0.87 | ▲0.26% |
| 26-07-16 | 333.26 | ▲5.76 | ▲1.76% |
| 26-07-15 | 327.50 | ▲12.64 | ▲4.01% |
| 26-07-14 | 314.86 | ▼-2.45 | ▼-0.77% |
| 26-07-13 | 317.31 | ▲1.99 | ▲0.63% |
| 26-07-10 | 315.32 | ▼-0.90 | ▼-0.28% |
| 26-07-09 | 316.22 | ▲2.83 | ▲0.9% |
| 26-07-08 | 313.39 | ▲2.73 | ▲0.88% |
| 26-07-07 | 310.66 | ▼-2.00 | ▼-0.64% |
| 26-07-06 | 312.66 | ▲4.03 | ▲1.31% |
| 26-07-02 | 308.63 | ▲14.25 | ▲4.84% |
| 26-07-01 | 294.38 | ▲5.02 | ▲1.73% |
| 26-06-30 | 289.36 | ▲7.62 | ▲2.7% |
| 26-06-29 | 281.74 | ▼-2.04 | ▼-0.72% |
| 26-06-26 | 283.78 | ▲8.63 | ▲3.14% |
| 26-06-25 | 275.15 | ▼-17.93 | ▼-6.12% |
| 26-06-24 | 293.08 | ▼-1.22 | ▼-0.41% |
| 26-06-23 | 294.30 | ▼-2.71 | ▼-0.91% |
| 26-06-22 | 297.01 | ▼-1.00 | ▼-0.34% |
| 26-06-18 | 298.01 | ▲2.06 | ▲0.7% |
| 26-06-17 | 295.95 | ▼-3.29 | ▼-1.1% |
| 26-06-16 | 299.24 | ▲2.82 | ▲0.95% |
| 26-06-15 | 296.42 | ▲5.29 | ▲1.82% |
| 26-06-12 | 291.13 | ▼-4.50 | ▼-1.52% |
| 26-06-11 | 295.63 | ▲4.05 | ▲1.39% |
| 26-06-10 | 291.58 | ▲1.03 | ▲0.35% |
| 26-06-09 | 290.55 | ▼-10.99 | ▼-3.64% |
| 26-06-08 | 301.54 | ▼-5.80 | ▼-1.89% |
| 26-06-05 | 307.34 | ▼-3.89 | ▼-1.25% |
| 26-06-04 | 311.23 | ▲0.97 | ▲0.31% |
| 26-06-03 | 310.26 | ▼-4.94 | ▼-1.57% |
| 26-06-02 | 315.20 | ▲8.89 | ▲2.9% |
| 26-06-01 | 306.31 | ▼-5.75 | ▼-1.84% |
| 26-05-29 | 312.06 | ▼-0.45 | ▼-0.14% |
| 26-05-28 | 312.51 | ▲1.66 | ▲0.53% |
| 26-05-27 | 310.85 | ▲2.52 | ▲0.82% |
| 26-05-26 | 308.33 | ▼-0.49 | ▼-0.16% |
| 26-05-22 | 308.82 | ▲3.83 | ▲1.26% |
| 26-05-21 | 304.99 | ▲2.74 | ▲0.91% |
| 26-05-20 | 302.25 | ▲3.28 | ▲1.1% |
| 26-05-19 | 298.97 | ▲1.13 | ▲0.38% |
| 26-05-18 | 297.84 | ▼-2.39 | ▼-0.8% |
| 26-05-15 | 300.23 | ▲2.02 | ▲0.68% |
| 26-05-14 | 298.21 | ▼-0.66 | ▼-0.22% |
| 26-05-13 | 298.87 | ▲4.07 | ▲1.38% |
| 26-05-12 | 294.80 | ▲2.12 | ▲0.72% |
| 26-05-11 | 292.68 | ▼-0.64 | ▼-0.22% |
| 26-05-08 | 293.32 | ▲5.88 | ▲2.05% |
| 26-05-07 | 287.44 | ▼-0.07 | ▼-0.02% |
| 26-05-06 | 287.51 | ▲3.33 | ▲1.17% |
| 26-05-05 | 284.18 | ▲7.35 | ▲2.66% |
| 26-05-04 | 276.83 | ▼-3.31 | ▼-1.18% |
| 26-05-01 | 280.14 | ▲8.79 | ▲3.24% |
| 26-04-30 | 271.35 | ▲1.18 | ▲0.44% |
| 26-04-29 | 270.17 | ▼-0.54 | ▼-0.2% |
| 26-04-28 | 270.71 | ▲3.10 | ▲1.16% |
| 26-04-27 | 267.61 | ▼-3.45 | ▼-1.27% |
| 26-04-24 | 271.06 | ▼-2.37 | ▼-0.87% |
| 26-04-23 | 273.43 | ▲0.26 | ▲0.1% |
| 26-04-22 | 273.17 | ▲7.00 | ▲2.63% |
| 26-04-21 | 266.17 | ▼-6.88 | ▼-2.52% |
| 26-04-20 | 273.05 | ▲2.82 | ▲1.04% |
| 26-04-17 | 270.23 | ▲6.83 | ▲2.59% |
| 26-04-16 | 263.40 | ▼-3.03 | ▼-1.14% |
| 26-04-15 | 266.43 | ▲7.60 | ▲2.94% |
| 26-04-14 | 258.83 | ▼-0.37 | ▼-0.14% |
| 26-04-13 | 259.20 | ▼-1.28 | ▼-0.49% |
| 26-04-10 | 260.48 | ▼-0.01 | ▼-0% |
| 26-04-09 | 260.49 | ▲1.59 | ▲0.61% |
| 26-04-08 | 258.90 | ▲5.40 | ▲2.13% |
| 26-04-07 | 253.50 | ▼-5.36 | ▼-2.07% |
| 26-04-06 | 258.86 | ▲2.94 | ▲1.15% |
| 26-04-02 | 255.92 | ▲0.29 | ▲0.11% |
| 26-04-01 | 255.63 | ▲1.84 | ▲0.73% |
| 26-03-31 | 253.79 | ▲7.16 | ▲2.9% |
| 26-03-30 | 246.63 | ▼-2.17 | ▼-0.87% |
| 26-03-27 | 248.80 | ▼-4.09 | ▼-1.62% |
| 26-03-26 | 252.89 | ▲0.27 | ▲0.11% |
| 26-03-25 | 252.62 | ▲0.98 | ▲0.39% |
| 26-03-24 | 251.64 | ▲0.15 | ▲0.06% |
| 26-03-23 | 251.49 | ▲3.50 | ▲1.41% |
| 26-03-20 | 247.99 | ▼-0.97 | ▼-0.39% |
| 26-03-19 | 248.96 | ▼-0.98 | ▼-0.39% |
| 26-03-18 | 249.94 | ▼-4.29 | ▼-1.69% |
| 26-03-17 | 254.23 | ▲1.41 | ▲0.56% |
| 26-03-16 | 252.82 | ▲2.70 | ▲1.08% |
| 26-03-13 | 250.12 | ▼-5.64 | ▼-2.21% |
| 26-03-12 | 255.76 | ▼-5.05 | ▼-1.94% |
| 26-03-11 | 260.81 | ▼-0.02 | ▼-0.01% |
| 26-03-10 | 260.83 | ▲0.95 | ▲0.37% |
| 26-03-09 | 259.88 | ▲2.42 | ▲0.94% |
| 26-03-06 | 257.46 | ▼-2.83 | ▼-1.09% |
| 26-03-05 | 260.29 | ▼-2.23 | ▼-0.85% |
| 26-03-04 | 262.52 | ▼-1.23 | ▼-0.47% |
| 26-03-03 | 263.75 | ▼-0.97 | ▼-0.37% |
| 26-03-02 | 264.72 | ▲0.54 | ▲0.2% |
| 26-02-27 | 264.18 | ▼-8.77 | ▼-3.21% |
| 26-02-26 | 272.95 | ▼-1.28 | ▼-0.47% |
| 26-02-25 | 274.23 | ▲2.09 | ▲0.77% |
| 26-02-24 | 272.14 | ▲5.96 | ▲2.24% |
| 26-02-23 | 266.18 | ▲1.60 | ▲0.6% |
| 26-02-20 | 264.58 | ▲4.00 | ▲1.54% |
| 26-02-19 | 260.58 | ▼-3.77 | ▼-1.43% |
| 26-02-18 | 264.35 | ▲0.47 | ▲0.18% |
| 26-02-17 | 263.88 | ▲8.10 | ▲3.17% |
| 26-02-13 | 255.78 | ▼-5.95 | ▼-2.27% |
| 26-02-12 | 261.73 | ▼-13.77 | ▼-5% |
| 26-02-11 | 275.50 | ▲1.82 | ▲0.67% |
| 26-02-10 | 273.68 | ▼-0.94 | ▼-0.34% |
| 26-02-09 | 274.62 | ▼-3.50 | ▼-1.26% |
| 26-02-06 | 278.12 | ▲2.21 | ▲0.8% |
| 26-02-05 | 275.91 | ▼-0.58 | ▼-0.21% |
| 26-02-04 | 276.49 | ▲7.01 | ▲2.6% |
| 26-02-03 | 269.48 | ▼-0.53 | ▼-0.2% |
| 26-02-02 | 270.01 | ▲10.53 | ▲4.06% |
| 26-01-30 | 259.48 | ▲1.20 | ▲0.46% |
| 26-01-29 | 258.28 | ▲1.84 | ▲0.72% |
| 26-01-28 | 256.44 | ▼-1.83 | ▼-0.71% |
| 26-01-27 | 258.27 | ▲2.86 | ▲1.12% |
| 26-01-26 | 255.41 | ▲7.37 | ▲2.97% |
| 26-01-23 | 248.04 | ▼-0.31 | ▼-0.12% |
| 26-01-22 | 248.35 | ▲0.70 | ▲0.28% |
| 26-01-21 | 247.65 | ▲0.95 | ▲0.39% |
| 26-01-20 | 246.70 | ▼-8.83 | ▼-3.46% |
| 26-01-16 | 255.53 | ▼-2.68 | ▼-1.04% |
| 26-01-15 | 258.21 | ▼-1.75 | ▼-0.67% |
| 26-01-14 | 259.96 | ▼-1.09 | ▼-0.42% |
| 26-01-13 | 261.05 | ▲0.80 | ▲0.31% |
| 26-01-12 | 260.25 | ▲0.88 | ▲0.34% |
| 26-01-09 | 259.37 | ▲0.33 | ▲0.13% |
| 26-01-08 | 259.04 | ▼-1.29 | ▼-0.5% |
| 26-01-07 | 260.33 | ▼-2.03 | ▼-0.77% |
| 26-01-06 | 262.36 | ▼-4.90 | ▼-1.83% |
| 26-01-05 | 267.26 | ▼-3.75 | ▼-1.38% |
| 26-01-02 | 271.01 | ▼-0.85 | ▼-0.31% |
| 25-12-31 | 271.86 | ▼-1.22 | ▼-0.45% |
| 25-12-30 | 273.08 | ▼-0.68 | ▼-0.25% |
| 25-12-29 | 273.76 | ▲0.36 | ▲0.13% |
| 25-12-26 | 273.40 | ▼-0.41 | ▼-0.15% |
| 25-12-24 | 273.81 | ▲1.45 | ▲0.53% |
| 25-12-23 | 272.36 | ▲1.39 | ▲0.51% |
| 25-12-22 | 270.97 | ▼-2.70 | ▼-0.99% |
| 25-12-19 | 273.67 | ▲1.48 | ▲0.54% |
| 25-12-18 | 272.19 | ▲0.35 | ▲0.13% |
| 25-12-17 | 271.84 | ▼-2.77 | ▼-1.01% |
| 25-12-16 | 274.61 | ▲0.50 | ▲0.18% |
| 25-12-15 | 274.11 | ▼-4.17 | ▼-1.5% |
| 25-12-12 | 278.28 | ▲0.25 | ▲0.09% |
| 25-12-11 | 278.03 | ▼-0.75 | ▼-0.27% |
| 25-12-10 | 278.78 | ▲1.60 | ▲0.58% |
| 25-12-09 | 277.18 | ▼-0.71 | ▼-0.26% |
| 25-12-08 | 277.89 | ▼-0.89 | ▼-0.32% |
| 25-12-05 | 278.78 | ▼-1.92 | ▼-0.68% |
| 25-12-04 | 280.70 | ▼-3.45 | ▼-1.21% |
| 25-12-03 | 284.15 | ▼-2.04 | ▼-0.71% |
| 25-12-02 | 286.19 | ▲3.09 | ▲1.09% |
| 25-12-01 | 283.10 | ▲4.25 | ▲1.52% |
| 25-11-28 | 278.85 | ▲1.30 | ▲0.47% |
| 25-11-26 | 277.55 | ▲0.58 | ▲0.21% |
| 25-11-25 | 276.97 | ▲1.05 | ▲0.38% |
| 25-11-24 | 275.92 | ▲4.43 | ▲1.63% |
| 25-11-21 | 271.49 | ▲5.24 | ▲1.97% |
| 25-11-20 | 266.25 | ▼-2.31 | ▼-0.86% |
| 25-11-19 | 268.56 | ▲1.12 | ▲0.42% |
| 25-11-18 | 267.44 | ▼-0.02 | ▼-0.01% |
| 25-11-17 | 267.46 | ▼-4.95 | ▼-1.82% |
| 25-11-14 | 272.41 | ▼-0.54 | ▼-0.2% |
| 25-11-13 | 272.95 | ▼-0.52 | ▼-0.19% |
| 25-11-12 | 273.47 | ▼-1.78 | ▼-0.65% |
| 25-11-11 | 275.25 | ▲5.82 | ▲2.16% |
| 25-11-10 | 269.43 | ▲0.96 | ▲0.36% |
| 25-11-07 | 268.47 | ▼-1.30 | ▼-0.48% |
| 25-11-06 | 269.77 | ▼-0.37 | ▼-0.14% |
| 25-11-05 | 270.14 | ▲0.10 | ▲0.04% |
| 25-11-04 | 270.04 | ▲0.99 | ▲0.37% |
| 25-11-03 | 269.05 | ▼-1.32 | ▼-0.49% |
| 25-10-31 | 270.37 | ▼-1.03 | ▼-0.38% |
| 25-10-30 | 271.40 | ▲1.70 | ▲0.63% |
| 25-10-29 | 269.70 | ▲0.70 | ▲0.26% |
| 25-10-28 | 269.00 | ▲0.19 | ▲0.07% |
| 25-10-27 | 268.81 | ▲5.99 | ▲2.28% |
| 25-10-24 | 262.82 | ▲3.24 | ▲1.25% |
| 25-10-23 | 259.58 | ▲1.13 | ▲0.44% |
| 25-10-22 | 258.45 | ▼-4.32 | ▼-1.64% |
| 25-10-21 | 262.77 | ▲0.53 | ▲0.2% |
| 25-10-20 | 262.24 | ▲9.95 | ▲3.94% |
| 25-10-17 | 252.29 | ▲4.84 | ▲1.96% |
| 25-10-16 | 247.45 | ▼-1.89 | ▼-0.76% |
| 25-10-15 | 249.34 | ▲1.57 | ▲0.63% |
| 25-10-14 | 247.77 | ▲0.11 | ▲0.04% |
| 25-10-13 | 247.66 | ▲2.39 | ▲0.97% |
| 25-10-10 | 245.27 | ▼-8.77 | ▼-3.45% |
| 25-10-09 | 254.04 | ▼-4.02 | ▼-1.56% |
| 25-10-08 | 258.06 | ▲1.58 | ▲0.62% |
| 25-10-07 | 256.48 | ▼-0.21 | ▼-0.08% |
| 25-10-06 | 256.69 | ▼-1.33 | ▼-0.52% |
| 25-10-03 | 258.02 | ▲0.89 | ▲0.35% |
| 25-10-02 | 257.13 | ▲1.68 | ▲0.66% |
| 25-10-01 | 255.45 | ▲0.82 | ▲0.32% |
| 25-09-30 | 254.63 | ▲0.20 | ▲0.08% |
| 25-09-29 | 254.43 | ▼-1.03 | ▼-0.4% |
| 25-09-26 | 255.46 | ▼-1.41 | ▼-0.55% |
| 25-09-25 | 256.87 | ▲4.56 | ▲1.81% |
| 25-09-24 | 252.31 | ▼-2.12 | ▼-0.83% |
| 25-09-23 | 254.43 | ▼-1.65 | ▼-0.64% |
| 25-09-22 | 256.08 | ▲10.58 | ▲4.31% |
| 25-09-19 | 245.50 | ▲7.62 | ▲3.2% |
| 25-09-18 | 237.88 | ▼-1.11 | ▼-0.46% |
| 25-09-17 | 238.99 | ▲0.84 | ▲0.35% |
| 25-09-16 | 238.15 | ▲1.45 | ▲0.61% |
| 25-09-15 | 236.70 | ▲2.63 | ▲1.12% |
| 25-09-12 | 234.07 | ▲4.04 | ▲1.76% |
| 25-09-11 | 230.03 | ▲3.24 | ▲1.43% |
| 25-09-10 | 226.79 | ▼-7.56 | ▼-3.23% |
| 25-09-09 | 234.35 | ▼-3.53 | ▼-1.48% |
| 25-09-08 | 237.88 | ▼-1.81 | ▼-0.76% |
| 25-09-05 | 239.69 | ▼-0.09 | ▼-0.04% |
| 25-09-04 | 239.78 | ▲1.31 | ▲0.55% |
| 25-09-03 | 238.47 | ▲8.75 | ▲3.81% |
| 25-09-02 | 229.72 | ▼-2.42 | ▼-1.04% |
| 25-08-29 | 232.14 | ▼-0.42 | ▼-0.18% |
| 25-08-28 | 232.56 | ▲2.07 | ▲0.9% |
| 25-08-27 | 230.49 | ▲1.18 | ▲0.51% |
| 25-08-26 | 229.31 | ▲2.15 | ▲0.95% |
| 25-08-25 | 227.16 | ▼-0.60 | ▼-0.26% |
| 25-08-22 | 227.76 | ▲2.86 | ▲1.27% |
| 25-08-21 | 224.90 | ▼-1.11 | ▼-0.49% |
| 25-08-20 | 226.01 | ▼-4.55 | ▼-1.97% |
| 25-08-19 | 230.56 | ▼-0.33 | ▼-0.14% |
| 25-08-18 | 230.89 | ▼-0.70 | ▼-0.3% |
| 25-08-15 | 231.59 | ▼-1.19 | ▼-0.51% |
| 25-08-14 | 232.78 | ▼-0.55 | ▼-0.24% |
| 25-08-13 | 233.33 | ▲3.68 | ▲1.6% |
| 25-08-12 | 229.65 | ▲2.47 | ▲1.09% |
| 25-08-11 | 227.18 | ▼-2.17 | ▼-0.95% |
| 25-08-08 | 229.35 | ▲9.32 | ▲4.24% |
| 25-08-07 | 220.03 | ▲6.78 | ▲3.18% |
| 25-08-06 | 213.25 | ▲10.33 | ▲5.09% |
| 25-08-05 | 202.92 | ▼-0.43 | ▼-0.21% |
| 25-08-04 | 203.35 | ▲0.97 | ▲0.48% |
| 25-08-01 | 202.38 | ▼-5.19 | ▼-2.5% |
| 25-07-31 | 207.57 | ▼-1.48 | ▼-0.71% |
| 25-07-30 | 209.05 | ▼-2.22 | ▼-1.05% |
| 25-07-29 | 211.27 | ▼-2.78 | ▼-1.3% |
| 25-07-28 | 214.05 | ▲0.17 | ▲0.08% |
| 25-07-25 | 213.88 | ▲0.12 | ▲0.06% |
| 25-07-24 | 213.76 | ▼-0.39 | ▼-0.18% |
| 25-07-23 | 214.15 | ▼-0.25 | ▼-0.12% |
| 25-07-22 | 214.40 | ▲1.92 | ▲0.9% |
| 25-07-21 | 212.48 | ▲1.30 | ▲0.62% |
| 25-07-18 | 211.18 | ▲1.16 | ▲0.55% |