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 | ₩274,369 | ₩283,669 | ₩254,296 | ₩270,952 | -1.25% | 208.4만 |
| 2026.09.28–2026.10.02 | ₩272,386 | ₩278,724 | ₩256,708 | ₩271,984 | -0.15% | 141.5만 |
| 2026.09.21–2026.09.25 | ₩288,493 | ₩290,758 | ₩270,362 | ₩273,659 | -5.14% | 119.1만 |
| 2026.09.14–2026.09.18 | ₩288,439 | ₩305,471 | ₩285,699 | ₩287,608 | -0.29% | 181.9만 |
| 2026.09.08–2026.09.11 | ₩287,139 | ₩287,139 | ₩268,768 | ₩279,367 | -2.71% | 86.3만 |
| 2026.08.31–2026.09.04 | ₩311,595 | ₩317,022 | ₩277,312 | ₩287,139 | -7.85% | 175.1만 |
| 2026.08.24–2026.08.28 | ₩300,030 | ₩314,771 | ₩291,883 | ₩314,221 | +4.73% | 176.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,714 |
| ₩300,754 |
| ₩259,522 |
| ₩300,700 |
| +11.90% |
| 177만 |
| 2026.08.10–2026.08.14 | ₩262,470 | ₩276,781 | ₩259,401 | ₩273,645 | +4.26% | 226.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩246,724 | ₩273,377 | ₩246,724 | ₩266,316 | +7.94% | 235.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩225,472 | ₩254,925 | ₩225,472 | ₩241,458 | +7.09% | 222.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩236,540 | ₩242,061 | ₩208,440 | ₩221,170 | -6.50% | 268만 |
|---|
| 2026.07.13–2026.07.17 | ₩238,644 | ₩246,818 | ₩229,492 | ₩240,842 | +0.92% | 147.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,487 | ₩245,224 | ₩226,879 | ₩235,281 | +2.97% | 173.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩211,777 | ₩231,649 | ₩205,733 | ₩229,009 | +8.14% | 141.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,497 | ₩209,258 | ₩191,033 | ₩208,561 | +5.07% | 193.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,110 | ₩221,411 | ₩195,898 | ₩203,013 | -6.49% | 185.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩220,353 | ₩232,346 | ₩206,113 | ₩216,025 | -1.96% | 183.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,433 | ₩240,560 | ₩216,480 | ₩223,703 | +1.48% | 207.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩219,267 | ₩223,663 | ₩209,981 | ₩215,971 | -1.50% | 188.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,464 | ₩225,365 | ₩202,162 | ₩220,996 | +9.15% | 157.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩221,706 | ₩223,194 | ₩194,491 | ₩203,281 | -8.31% | 155.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩231,435 | ₩238,282 | ₩216,721 | ₩223,234 | -3.54% | 147.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,110 | ₩237,813 | ₩214,403 | ₩231,957 | +1.24% | 200.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩209,150 | ₩235,455 | ₩200,279 | ₩226,852 | +8.46% | 216.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,279 | ₩214,323 | ₩191,810 | ₩209,673 | +9.05% | 141.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩209,365 | ₩219,401 | ₩191,261 | ₩192,078 | -8.26% | 150.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,383 | ₩216,909 | ₩201,162 | ₩210,531 | +0.07% | 132만 |
|---|
| 2026.03.23–2026.03.27 | ₩224,855 | ₩226,035 | ₩206,577 | ₩208,614 | -7.22% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,153 | ₩237,673 | ₩215,931 | ₩222,577 | -3.71% | 226.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,760 | ₩256,775 | ₩230,108 | ₩231,153 | -8.91% | 174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩233,954 | ₩259,026 | ₩233,954 | ₩256,172 | +9.50% | 171.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩228,554 | ₩238,376 | ₩215,917 | ₩238,202 | +4.22% | 247만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,403 | ₩239,864 | ₩222,926 | ₩230,792 | -3.19% | 172만 |
|---|
| 2026.02.09–2026.02.13 | ₩241,807 | ₩253,277 | ₩231,957 | ₩239,073 | -1.13% | 249.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩257,954 | ₩263,877 | ₩237,009 | ₩240,835 | -6.64% | 284.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩294,416 | ₩304,570 | ₩249,847 | ₩254,443 | -13.58% | 293.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩285,103 | ₩302,885 | ₩280,359 | ₩294,041 | +3.13% | 130.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩302,845 | ₩307,414 | ₩281,324 | ₩291,977 | -3.59% | 174.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩306,530 | ₩321,417 | ₩298,007 | ₩303,622 | -0.95% | 139.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩317,893 | ₩321,176 | ₩301,833 | ₩308,700 | -2.89% | 55.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩312,774 | ₩319,689 | ₩311,240 | ₩317,973 | +1.66% | 48.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩309,732 | ₩320,238 | ₩297,793 | ₩313,149 | +1.10% | 131.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩313,632 | ₩320,265 | ₩307,197 | ₩310,121 | -1.12% | 114.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩301,572 | ₩322,650 | ₩300,888 | ₩315,454 | +4.60% | 90.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩306,355 | ₩310,576 | ₩300,493 | ₩305,900 | -0.15% | 62.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩329,390 | ₩331,467 | ₩291,253 | ₩306,355 | -6.99% | 130.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩338,623 | ₩345,149 | ₩324,861 | ₩332,271 | -1.88% | 98만 |
|---|
| 2025.11.03–2025.11.07 | ₩340,365 | ₩355,132 | ₩327,219 | ₩337,417 | -0.87% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩325,196 | ₩346,502 | ₩293,464 | ₩340,941 | +4.84% | 224.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩316,781 | ₩330,985 | ₩314,462 | ₩325,196 | +2.66% | 95.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩301,156 | ₩317,685 | ₩298,704 | ₩315,588 | +4.79% | 177.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩311,407 | ₩311,407 | ₩300,164 | ₩301,330 | -3.24% | 26만 |
|---|