시장 데이터를 불러오는 중
전체 종목
앱폴리오 과거 주가
AppFolio, Inc. - Class A Common Stock · APPF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AppFolio, Inc. - Class A Common Stock · APPF · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩274,566 | ₩283,872 | ₩254,478 | ₩271,146 | -1.25% | 208.4만 |
| 2026.09.28–2026.10.02 | ₩272,581 | ₩278,924 | ₩256,892 | ₩272,179 | -0.15% | 141.5만 |
| 2026.09.21–2026.09.25 | ₩288,700 | ₩290,966 | ₩270,556 | ₩273,855 | -5.14% | 119.1만 |
| 2026.09.14–2026.09.18 | ₩288,646 | ₩305,690 | ₩285,904 | ₩287,815 | -0.29% | 181.9만 |
| 2026.09.08–2026.09.11 | ₩287,345 | ₩287,345 | ₩268,960 | ₩279,568 | -2.71% | 86.3만 |
| 2026.08.31–2026.09.04 | ₩311,818 | ₩317,249 | ₩277,510 | ₩287,345 | -7.85% | 175.1만 |
| 2026.08.24–2026.08.28 | ₩300,245 | ₩314,996 | ₩292,092 | ₩314,446 | +4.73% | 176.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,907 |
| ₩300,970 |
| ₩259,708 |
| ₩300,916 |
| +11.90% |
| 177만 |
| 2026.08.10–2026.08.14 | ₩262,658 | ₩276,979 | ₩259,587 | ₩273,842 | +4.26% | 226.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩246,901 | ₩273,573 | ₩246,901 | ₩266,506 | +7.94% | 235.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩225,633 | ₩255,108 | ₩225,633 | ₩241,631 | +7.09% | 222.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩236,710 | ₩242,235 | ₩208,589 | ₩221,329 | -6.50% | 268만 |
|---|
| 2026.07.13–2026.07.17 | ₩238,815 | ₩246,995 | ₩229,656 | ₩241,014 | +0.92% | 147.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,650 | ₩245,399 | ₩227,041 | ₩235,449 | +2.97% | 173.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩211,928 | ₩231,815 | ₩205,881 | ₩229,173 | +8.14% | 141.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,639 | ₩209,407 | ₩191,170 | ₩208,710 | +5.07% | 193.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,266 | ₩221,570 | ₩196,038 | ₩203,158 | -6.49% | 185.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩220,511 | ₩232,513 | ₩206,260 | ₩216,179 | -1.96% | 183.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,591 | ₩240,733 | ₩216,635 | ₩223,863 | +1.48% | 207.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩219,425 | ₩223,823 | ₩210,132 | ₩216,126 | -1.50% | 188.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,609 | ₩225,526 | ₩202,307 | ₩221,154 | +9.15% | 157.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩221,865 | ₩223,354 | ₩194,630 | ₩203,427 | -8.31% | 155.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩231,601 | ₩238,453 | ₩216,877 | ₩223,394 | -3.54% | 147.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,274 | ₩237,984 | ₩214,557 | ₩232,124 | +1.24% | 200.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩209,300 | ₩235,624 | ₩200,423 | ₩227,014 | +8.46% | 216.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,417 | ₩214,476 | ₩191,948 | ₩209,823 | +9.05% | 141.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩209,515 | ₩219,559 | ₩191,398 | ₩192,216 | -8.26% | 150.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,534 | ₩217,064 | ₩201,307 | ₩210,681 | +0.07% | 132만 |
|---|
| 2026.03.23–2026.03.27 | ₩225,016 | ₩226,196 | ₩206,725 | ₩208,764 | -7.22% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,319 | ₩237,843 | ₩216,086 | ₩222,737 | -3.71% | 226.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,941 | ₩256,959 | ₩230,273 | ₩231,319 | -8.91% | 174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩234,122 | ₩259,211 | ₩234,122 | ₩256,355 | +9.50% | 171.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩228,718 | ₩238,547 | ₩216,072 | ₩238,373 | +4.22% | 247만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,574 | ₩240,035 | ₩223,085 | ₩230,957 | -3.19% | 172만 |
|---|
| 2026.02.09–2026.02.13 | ₩241,980 | ₩253,459 | ₩232,124 | ₩239,244 | -1.13% | 249.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩258,139 | ₩264,066 | ₩237,179 | ₩241,008 | -6.64% | 284.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩294,627 | ₩304,789 | ₩250,026 | ₩254,625 | -13.58% | 293.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩285,307 | ₩303,102 | ₩280,560 | ₩294,251 | +3.13% | 130.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩303,061 | ₩307,634 | ₩281,525 | ₩292,186 | -3.59% | 174.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩306,749 | ₩321,647 | ₩298,221 | ₩303,839 | -0.95% | 139.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩318,121 | ₩321,406 | ₩302,049 | ₩308,922 | -2.89% | 55.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩312,998 | ₩319,918 | ₩311,463 | ₩318,201 | +1.66% | 48.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩309,954 | ₩320,467 | ₩298,006 | ₩313,374 | +1.10% | 131.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩313,856 | ₩320,494 | ₩307,417 | ₩310,343 | -1.12% | 114.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩301,788 | ₩322,881 | ₩301,104 | ₩315,680 | +4.60% | 90.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩306,575 | ₩310,799 | ₩300,708 | ₩306,119 | -0.15% | 62.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩329,626 | ₩331,705 | ₩291,462 | ₩306,575 | -6.99% | 130.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩338,866 | ₩345,396 | ₩325,094 | ₩332,509 | -1.88% | 98만 |
|---|
| 2025.11.03–2025.11.07 | ₩340,609 | ₩355,387 | ₩327,454 | ₩337,659 | -0.87% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩325,429 | ₩346,751 | ₩293,675 | ₩341,186 | +4.84% | 224.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩317,008 | ₩331,222 | ₩314,688 | ₩325,429 | +2.66% | 95.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩301,372 | ₩317,913 | ₩298,918 | ₩315,814 | +4.79% | 177.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩311,630 | ₩311,630 | ₩300,380 | ₩301,546 | -3.24% | 26만 |
|---|