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 | ₩274,467 | ₩283,770 | ₩254,387 | ₩271,049 | -1.25% | 208.4만 |
| 2026.09.28–2026.10.02 | ₩272,483 | ₩278,824 | ₩256,800 | ₩272,081 | -0.15% | 141.5만 |
| 2026.09.21–2026.09.25 | ₩288,596 | ₩290,862 | ₩270,459 | ₩273,757 | -5.14% | 119.1만 |
| 2026.09.14–2026.09.18 | ₩288,543 | ₩305,580 | ₩285,801 | ₩287,712 | -0.29% | 181.9만 |
| 2026.09.08–2026.09.11 | ₩287,242 | ₩287,242 | ₩268,864 | ₩279,467 | -2.71% | 86.3만 |
| 2026.08.31–2026.09.04 | ₩311,706 | ₩317,135 | ₩277,411 | ₩287,242 | -7.85% | 175.1만 |
| 2026.08.24–2026.08.28 | ₩300,138 | ₩314,883 | ₩291,988 | ₩314,334 | +4.73% | 176.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩268,810 |
| ₩300,862 |
| ₩259,615 |
| ₩300,808 |
| +11.90% |
| 177만 |
| 2026.08.10–2026.08.14 | ₩262,564 | ₩276,880 | ₩259,494 | ₩273,744 | +4.26% | 226.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩246,813 | ₩273,475 | ₩246,813 | ₩266,411 | +7.94% | 235.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩225,553 | ₩255,017 | ₩225,553 | ₩241,545 | +7.09% | 222.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩236,625 | ₩242,148 | ₩208,515 | ₩221,250 | -6.50% | 268만 |
|---|
| 2026.07.13–2026.07.17 | ₩238,730 | ₩246,907 | ₩229,574 | ₩240,928 | +0.92% | 147.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩228,569 | ₩245,312 | ₩226,960 | ₩235,365 | +2.97% | 173.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩211,853 | ₩231,732 | ₩205,807 | ₩229,091 | +8.14% | 141.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,568 | ₩209,332 | ₩191,102 | ₩208,635 | +5.07% | 193.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩217,188 | ₩221,491 | ₩195,968 | ₩203,086 | -6.49% | 185.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩220,432 | ₩232,429 | ₩206,186 | ₩216,102 | -1.96% | 183.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩220,512 | ₩240,647 | ₩216,558 | ₩223,783 | +1.48% | 207.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩219,346 | ₩223,743 | ₩210,056 | ₩216,048 | -1.50% | 188.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩202,536 | ₩225,445 | ₩202,235 | ₩221,075 | +9.15% | 157.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩221,786 | ₩223,274 | ₩194,560 | ₩203,354 | -8.31% | 155.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩231,518 | ₩238,368 | ₩216,799 | ₩223,314 | -3.54% | 147.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩229,192 | ₩237,899 | ₩214,480 | ₩232,041 | +1.24% | 200.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩209,225 | ₩235,539 | ₩200,351 | ₩226,933 | +8.46% | 216.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩192,348 | ₩214,400 | ₩191,879 | ₩209,748 | +9.05% | 141.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩209,440 | ₩219,480 | ₩191,330 | ₩192,147 | -8.26% | 150.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩210,459 | ₩216,987 | ₩201,235 | ₩210,606 | +0.07% | 132만 |
|---|
| 2026.03.23–2026.03.27 | ₩224,936 | ₩226,116 | ₩206,651 | ₩208,689 | -7.22% | 187.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩231,236 | ₩237,758 | ₩216,008 | ₩222,657 | -3.71% | 226.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩253,850 | ₩256,867 | ₩230,191 | ₩231,236 | -8.91% | 174.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩234,038 | ₩259,119 | ₩234,038 | ₩256,263 | +9.50% | 171.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩228,636 | ₩238,462 | ₩215,995 | ₩238,287 | +4.22% | 247만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,488 | ₩239,950 | ₩223,006 | ₩230,874 | -3.19% | 172만 |
|---|
| 2026.02.09–2026.02.13 | ₩241,893 | ₩253,368 | ₩232,041 | ₩239,159 | -1.13% | 249.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩258,046 | ₩263,971 | ₩237,094 | ₩240,921 | -6.64% | 284.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩294,521 | ₩304,680 | ₩249,936 | ₩254,534 | -13.58% | 293.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩285,205 | ₩302,993 | ₩280,459 | ₩294,146 | +3.13% | 130.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩302,953 | ₩307,524 | ₩281,425 | ₩292,082 | -3.59% | 174.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩306,639 | ₩321,532 | ₩298,114 | ₩303,730 | -0.95% | 139.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩318,007 | ₩321,291 | ₩301,941 | ₩308,811 | -2.89% | 55.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩312,886 | ₩319,803 | ₩311,351 | ₩318,087 | +1.66% | 48.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩309,843 | ₩320,353 | ₩297,899 | ₩313,261 | +1.10% | 131.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩313,744 | ₩320,380 | ₩307,307 | ₩310,232 | -1.12% | 114.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩301,680 | ₩322,766 | ₩300,996 | ₩315,567 | +4.60% | 90.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩306,465 | ₩310,688 | ₩300,600 | ₩306,009 | -0.15% | 62.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩329,508 | ₩331,586 | ₩291,358 | ₩306,465 | -6.99% | 130.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩338,744 | ₩345,273 | ₩324,977 | ₩332,390 | -1.88% | 98만 |
|---|
| 2025.11.03–2025.11.07 | ₩340,487 | ₩355,259 | ₩327,337 | ₩337,538 | -0.87% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩325,313 | ₩346,626 | ₩293,570 | ₩341,063 | +4.84% | 224.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩316,894 | ₩331,104 | ₩314,575 | ₩325,313 | +2.66% | 95.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩301,264 | ₩317,799 | ₩298,811 | ₩315,701 | +4.79% | 177.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩311,519 | ₩311,519 | ₩300,272 | ₩301,438 | -3.24% | 26만 |
|---|