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 | ₩274,603 | ₩283,910 | ₩254,512 | ₩271,183 | -1.25% | 208.4만 |
| 2026.09.28–2026.10.02 | ₩272,618 | ₩278,961 | ₩256,926 | ₩272,215 | -0.15% | 141.5만 |
| 2026.09.21–2026.09.25 | ₩288,738 | ₩291,005 | ₩270,592 | ₩273,892 | -5.14% | 119.1만 |
| 2026.09.14–2026.09.18 | ₩288,685 | ₩305,731 | ₩285,942 | ₩287,853 | -0.29% | 181.9만 |
| 2026.09.08–2026.09.11 | ₩287,384 | ₩287,384 | ₩268,996 | ₩279,605 | -2.71% | 86.3만 |
| 2026.08.31–2026.09.04 | ₩311,860 | ₩317,292 | ₩277,548 | ₩287,384 | -7.85% | 175.1만 |
| 2026.08.24–2026.08.28 | ₩300,286 | ₩315,038 | ₩292,131 | ₩314,489 | +4.73% | 176.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,943 |
| ₩301,010 |
| ₩259,742 |
| ₩300,956 |
| +11.90% |
| 177만 |
| 2026.08.10–2026.08.14 | ₩262,693 | ₩277,017 | ₩259,622 | ₩273,878 | +4.26% | 226.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩246,934 | ₩273,610 | ₩246,934 | ₩266,542 | +7.94% | 235.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩225,664 | ₩255,142 | ₩225,664 | ₩241,664 | +7.09% | 222.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩236,742 | ₩242,267 | ₩208,617 | ₩221,358 | -6.50% | 268만 |
|---|
| 2026.07.13–2026.07.17 | ₩238,847 | ₩247,028 | ₩229,687 | ₩241,047 | +0.92% | 147.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,681 | ₩245,432 | ₩227,072 | ₩235,481 | +2.97% | 173.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩211,957 | ₩231,846 | ₩205,908 | ₩229,204 | +8.14% | 141.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,666 | ₩209,436 | ₩191,196 | ₩208,738 | +5.07% | 193.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,295 | ₩221,600 | ₩196,064 | ₩203,186 | -6.49% | 185.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩220,540 | ₩232,544 | ₩206,288 | ₩216,208 | -1.96% | 183.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,621 | ₩240,765 | ₩216,664 | ₩223,893 | +1.48% | 207.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩219,454 | ₩223,853 | ₩210,160 | ₩216,155 | -1.50% | 188.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,636 | ₩225,556 | ₩202,334 | ₩221,184 | +9.15% | 157.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩221,895 | ₩223,384 | ₩194,656 | ₩203,454 | -8.31% | 155.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩231,632 | ₩238,485 | ₩216,906 | ₩223,424 | -3.54% | 147.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,305 | ₩238,016 | ₩214,586 | ₩232,155 | +1.24% | 200.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩209,328 | ₩235,655 | ₩200,450 | ₩227,045 | +8.46% | 216.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,443 | ₩214,505 | ₩191,974 | ₩209,851 | +9.05% | 141.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩209,543 | ₩219,588 | ₩191,424 | ₩192,242 | -8.26% | 150.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,562 | ₩217,094 | ₩201,334 | ₩210,710 | +0.07% | 132만 |
|---|
| 2026.03.23–2026.03.27 | ₩225,047 | ₩226,227 | ₩206,753 | ₩208,792 | -7.22% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,350 | ₩237,875 | ₩216,115 | ₩222,767 | -3.71% | 226.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,975 | ₩256,993 | ₩230,304 | ₩231,350 | -8.91% | 174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩234,153 | ₩259,246 | ₩234,153 | ₩256,390 | +9.50% | 171.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩228,748 | ₩238,579 | ₩216,101 | ₩238,405 | +4.22% | 247만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,606 | ₩240,068 | ₩223,115 | ₩230,988 | -3.19% | 172만 |
|---|
| 2026.02.09–2026.02.13 | ₩242,012 | ₩253,493 | ₩232,155 | ₩239,276 | -1.13% | 249.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩258,173 | ₩264,101 | ₩237,211 | ₩241,040 | -6.64% | 284.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩294,666 | ₩304,830 | ₩250,059 | ₩254,659 | -13.58% | 293.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩285,345 | ₩303,142 | ₩280,597 | ₩294,291 | +3.13% | 130.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩303,102 | ₩307,676 | ₩281,563 | ₩292,225 | -3.59% | 174.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩306,790 | ₩321,691 | ₩298,261 | ₩303,880 | -0.95% | 139.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩318,163 | ₩321,449 | ₩302,090 | ₩308,963 | -2.89% | 55.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩313,040 | ₩319,961 | ₩311,505 | ₩318,244 | +1.66% | 48.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩309,996 | ₩320,510 | ₩298,046 | ₩313,416 | +1.10% | 131.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩313,899 | ₩320,537 | ₩307,458 | ₩310,385 | -1.12% | 114.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩301,828 | ₩322,925 | ₩301,144 | ₩315,722 | +4.60% | 90.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩306,616 | ₩310,841 | ₩300,748 | ₩306,160 | -0.15% | 62.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩329,671 | ₩331,749 | ₩291,501 | ₩306,616 | -6.99% | 130.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩338,911 | ₩345,443 | ₩325,137 | ₩332,554 | -1.88% | 98만 |
|---|
| 2025.11.03–2025.11.07 | ₩340,655 | ₩355,434 | ₩327,498 | ₩337,704 | -0.87% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩325,473 | ₩346,797 | ₩293,714 | ₩341,231 | +4.84% | 224.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩317,050 | ₩331,267 | ₩314,730 | ₩325,473 | +2.66% | 95.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩301,412 | ₩317,956 | ₩298,958 | ₩315,857 | +4.79% | 177.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩311,672 | ₩311,672 | ₩300,420 | ₩301,587 | -3.24% | 26만 |
|---|