Hot Features
프리미엄
AppFolio Inc (APPF)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11.52 | 4.98982111145 | 230.87 | 242.39 | 226.24 | 153041 | 230.51107806 | CS |
| 4 | 31.57 | 14.9748600702 | 210.82 | 242.39 | 206.17 | 236177 | 220.91387178 | CS |
| 12 | 8.96 | 3.83840980165 | 233.43 | 242.39 | 189.01 | 222243 | 219.57807662 | CS |
| 26 | 4.14 | 1.73767051417 | 238.25 | 274.56 | 189.01 | 252105 | 230.23714956 | CS |
| 52 | 45.55 | 23.1406218248 | 196.84 | 274.56 | 164.29 | 266712 | 225.02038259 | CS |
| 156 | 118 | 94.8629311038 | 124.39 | 274.56 | 79.923 | 172532 | 180.53549497 | CS |
| 260 | 134.89 | 125.479069767 | 107.5 | 274.56 | 79.923 | 156897 | 165.98848858 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 242.39 | 5.66 | 2.39 | 237.82 | 242.94 | 237.26 | 192140 |
| 1732232100 | 236.73 | 6.08 | 2.64 | 231.35 | 236.99 | 230.8025 | 102712 |
| 1732145700 | 230.65 | 2.1 | 0.92 | 228.645 | 230.81 | 226.77 | 105489 |
| 1732059300 | 228.55 | -0.78 | -0.34 | 228.1 | 229.16 | 226.24 | 150913 |
| 1731972900 | 229.33 | -0.69 | -0.30 | 229.54 | 230.19 | 228.186 | 229040 |
| 1731713700 | 230.02 | -3.34 | -1.43 | 230.87 | 231.51 | 226.88 | 177052 |
| 1731627300 | 233.36 | -0.94 | -0.40 | 232.27 | 235.025 | 231.41 | 179303 |
| 1731540900 | 234.3 | -0.96 | -0.41 | 235.85 | 239.44 | 234.09 | 111682 |
| 1731454500 | 235.26 | 1.79 | 0.77 | 231.34 | 236.41 | 231.34 | 180487 |
| 1731368100 | 233.47 | 5.27 | 2.31 | 229.04 | 233.8 | 227.34 | 221281 |
| 1731108900 | 228.2 | -0.19 | -0.08 | 228.375 | 228.865 | 225.8 | 193680 |
| 1731022500 | 228.39 | 0.29 | 0.13 | 229.73 | 229.88 | 227.32 | 195445 |
| 1730936100 | 228.1 | 12.01 | 5.56 | 222 | 229.705 | 221.5601 | 300509 |
| 1730849700 | 216.09 | 4.09 | 1.93 | 210.96 | 216.69 | 210.96 | 217714 |
| 1730763300 | 212 | 3.48 | 1.67 | 207.04 | 212.32 | 206.17 | 162811 |
| 1730500500 | 208.52 | 0.65 | 0.31 | 208.725 | 211.01 | 207.0201 | 174411 |
| 1730414100 | 207.87 | -9.76 | -4.48 | 215.22 | 218 | 207.71 | 272473 |
| 1730327700 | 217.63 | 1.24 | 0.57 | 213.9 | 218.035 | 213 | 250074 |
| 1730241300 | 216.39 | 6.02 | 2.86 | 209.365 | 216.42 | 209.365 | 266854 |
| 1730154900 | 210.37 | -1.97 | -0.93 | 213.305 | 214.17 | 209.61 | 337426 |
| 1729895700 | 212.34 | 20.27 | 10.55 | 210.82 | 235.9999 | 209.31 | 894181 |
| 1729809300 | 192.07 | -3.45 | -1.76 | 197.71 | 200.5371 | 189.01 | 581959 |
| 1729722900 | 195.52 | -2.91 | -1.47 | 198.36 | 199.03 | 194.94 | 337397 |
| 1729636500 | 198.43 | -2.17 | -1.08 | 199.7 | 200.74 | 196.2 | 357607 |
| 1729550100 | 200.595 | -0.55 | -0.27 | 201.14 | 202.505 | 199.28 | 201840 |
| 1729290900 | 201.14 | -0.47 | -0.23 | 203.25 | 204.76 | 200.275 | 239151 |
| 1729204500 | 201.61 | -1.73 | -0.85 | 204 | 204 | 199.5 | 203140 |
| 1729118100 | 203.34 | 1.37 | 0.68 | 203.05 | 204.395 | 201.84 | 224121 |
| 1729031700 | 201.97 | -24.56 | -10.84 | 221.11 | 221.3 | 201.79 | 622664 |
| 1728945300 | 226.53 | 0.26 | 0.11 | 226.83 | 227.625 | 224.57 | 142405 |
| 1728686100 | 226.27 | 4.11 | 1.85 | 223.38 | 228.38 | 220.71 | 280381 |
| 1728599700 | 222.16 | -3 | -1.33 | 223.535 | 223.535 | 221.01 | 265759 |
| 1728513300 | 225.16 | -0.97 | -0.43 | 225.41 | 227.13 | 224.15 | 162471 |
| 1728426900 | 226.13 | 2.82 | 1.26 | 224.21 | 228.08 | 223.66 | 112916 |
| 1728340500 | 223.31 | -3.81 | -1.68 | 227.12 | 227.12 | 222.6601 | 211586 |
| 1728081300 | 227.12 | 0.12 | 0.05 | 228.895 | 230.842 | 226.8 | 179058 |
| 1727994900 | 227 | 0.08 | 0.04 | 227 | 228.6 | 224.83 | 219313 |
| 1727908500 | 226.92 | -5.28 | -2.27 | 229.77 | 231.855 | 226.08 | 320569 |
| 1727822100 | 232.2 | -3.2 | -1.36 | 236.09 | 236.09 | 228.16 | 191360 |
| 1727735520 | 235.4 | 0.86 | 0.37 | 234.5 | 235.63 | 231.94 | 204279 |
| 1727476500 | 234.54 | -1.78 | -0.75 | 237.82 | 238.49 | 234.31 | 151898 |
| 1727390100 | 236.32 | 2.18 | 0.93 | 237.67 | 238.55 | 234.235 | 90948 |
| 1727303700 | 234.14 | -4.37 | -1.83 | 239.14 | 240 | 234.11 | 137853 |
| 1727217300 | 238.51 | 2.32 | 0.98 | 236.48 | 239.31 | 234.92 | 143074 |
| 1727130900 | 236.19 | 2.4 | 1.03 | 235.39 | 237.7081 | 233.1 | 131887 |
| 1726871700 | 233.79 | 1.97 | 0.85 | 232.92 | 235.69 | 231.43 | 566286 |
| 1726785300 | 231.82 | 2.73 | 1.19 | 233.7 | 235.6 | 230.85 | 164052 |
| 1726698900 | 229.09 | -0.1 | -0.04 | 229.36 | 233.81 | 226.75 | 117089 |
| 1726612500 | 229.19 | 2.04 | 0.90 | 227.93 | 229.855 | 225.755 | 146875 |
| 1726526100 | 227.15 | 1.31 | 0.58 | 227.06 | 230.67 | 226.94 | 140286 |
| 1726266900 | 225.84 | 1.61 | 0.72 | 226.15 | 229.01 | 225.035 | 96176 |
| 1726180500 | 224.23 | 0.11 | 0.05 | 226.41 | 226.41 | 220.82 | 168183 |
| 1726094100 | 224.12 | 3.35 | 1.52 | 220.41 | 224.49 | 219.51 | 107657 |
| 1726007700 | 220.77 | -1.22 | -0.55 | 224.5 | 224.5 | 220.29 | 116778 |
| 1725921300 | 221.99 | -0.93 | -0.42 | 224.57 | 225.895 | 220.1 | 199909 |
| 1725662100 | 222.92 | -5.36 | -2.35 | 229.33 | 230.865 | 222.53 | 106079 |
| 1725575700 | 228.28 | 1.69 | 0.75 | 225.01 | 228.29 | 225.01 | 89813 |
| 1725489300 | 226.59 | -2.82 | -1.23 | 229.03 | 229.03 | 221.76 | 152719 |
| 1725402900 | 229.41 | -2.58 | -1.11 | 231.94 | 232.33 | 228.475 | 150951 |
| 1725057300 | 231.99 | -0.15 | -0.06 | 233.43 | 234.865 | 231.31 | 352297 |
| 1724970900 | 232.14 | 2.92 | 1.27 | 231.18 | 234.9 | 230.82 | 143618 |
| 1724884500 | 229.22 | -3.66 | -1.57 | 231.3 | 233.65 | 228.23 | 174571 |
| 1724798100 | 232.88 | -1.17 | -0.50 | 232.52 | 232.99 | 229.68 | 129378 |
| 1724711700 | 234.05 | 4.59 | 2.00 | 231.02 | 236.48 | 230.59 | 209937 |
