앱러빈 (APP)

개요 뉴스 가격 이력 옵션 체인 Financials APP 왜 하락? 토론 예측

Applovin Corp 주식 (APP) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-07	$350.9	$336.7	$14.26	7,695,203.0	+3.32%
2026-08-06	$352.0	$332.2	$19.81	15,277,400.0	-19.66%
2026-08-05	$437.8	$416.1	$21.70	9,688,002.0	-0.45%
2026-08-04	$426.9	$405.3	$21.57	7,105,037.0	+3.33%
2026-08-03	$414.3	$399.1	$15.23	4,542,317.0	+2.59%
2026-07-31	$398.2	$377.7	$20.45	15,443,692.0	-1.97%
2026-07-30	$406.4	$390.1	$16.33	7,535,603.0	+1.10%
2026-07-29	$420.9	$397.1	$23.70	5,594,067.0	-4.49%
2026-07-28	$420.9	$395.2	$25.79	5,573,318.0	+1.33%
2026-07-27	$417.6	$401.4	$16.13	5,145,124.0	+5.29%
2026-07-24	$400.9	$387.0	$13.93	4,849,324.0	-1.72%
2026-07-23	$414.9	$396.5	$18.39	5,363,448.0	-3.30%
2026-07-22	$424.6	$407.1	$17.57	7,779,482.0	-3.78%
2026-07-21	$434.6	$418.0	$16.60	4,858,037.0	+0.96%
2026-07-20	$437.9	$422.5	$15.38	5,070,747.0	+0.01%
2026-07-17	$431.4	$413.6	$17.76	5,625,556.0	-2.29%
2026-07-16	$453.8	$432.4	$21.43	5,159,655.0	-4.03%
2026-07-15	$462.7	$444.2	$18.53	4,627,069.0	+0.84%
2026-07-14	$459.6	$431.1	$28.47	6,459,391.0	+1.38%
2026-07-13	$500.4	$433.7	$66.72	10,330,551.0	-12.65%
2026-07-10	$534.0	$504.2	$29.84	3,490,179.0	-2.58%
2026-07-09	$529.9	$500.5	$29.38	4,689,160.0	-0.34%

Applovin Corp 주식 (APP) 연도별 가격 이력

이 심층 분석에서는 Applovin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Applovin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Applovin Corp 주식 (APP) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-08	$437.8	$332.2	$105.6	52,003,162.0	-12.40%
2026-07	$576.5	$377.7	$198.7	135,093,959.0	-23.16%
2026-06	$622.0	$418.5	$203.5	110,823,905.0	-15.96%
2026-05	$616.7	$443.0	$173.7	107,529,718.0	+37.36%
2026-04	$492.0	$364.6	$127.4	82,510,781.0	+12.15%
2026-03	$520.4	$366.6	$153.7	109,470,851.0	-8.46%
2026-02	$509.0	$359.0	$150.0	150,784,792.0	-8.10%
2026-01	$683.5	$463.1	$220.4	111,704,934.0	-29.79%

Applovin Corp 주식 (APP) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$738.0	$576.0	$162.0	73,476,395.0	+15.72%
2025-11	$675.0	$489.3	$185.7	88,665,357.0	-5.94%
2025-10	$727.5	$545.0	$182.5	117,873,075.0	-11.30%
2025-09	$745.6	$452.2	$293.4	224,332,579.0	+50.14%
2025-08	$488.7	$366.5	$122.2	133,277,841.0	+22.50%
2025-07	$397.9	$325.6	$72.34	87,428,964.0	+11.60%
2025-06	$429.0	$320.0	$109.0	121,561,121.0	-10.92%
2025-05	$402.9	$276.8	$126.1	147,056,413.0	+45.93%
2025-04	$299.7	$200.5	$99.22	172,261,215.0	+1.64%
2025-03	$359.7	$234.6	$125.1	222,241,271.0	-18.66%
2025-02	$525.1	$288.9	$236.2	168,997,984.0	-11.86%
2025-01	$385.7	$307.1	$78.59	80,404,420.0	+14.13%

Applovin Corp 주식 (APP) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-12	$417.6	$308.1	$109.5	116,499,698.0	-0.41%
2024-11	$344.8	$158.3	$186.4	151,449,212.0	+98.80%
2024-10	$174.5	$128.0	$46.45	78,056,312.0	+29.75%
2024-09	$133.1	$82.51	$50.54	107,819,518.0	+40.57%
2024-08	$93.70	$60.67	$33.03	85,953,475.0	+20.45%
2024-07	$91.91	$73.08	$18.82	60,330,331.0	-7.35%
2024-06	$87.08	$72.15	$14.93	84,572,853.0	+2.14%
2024-05	$88.50	$69.37	$19.13	107,935,171.0	+15.46%
2024-04	$79.55	$65.62	$13.93	77,766,730.0	+1.95%
2024-03	$74.55	$59.30	$15.25	88,367,579.0	+15.91%
2024-02	$61.35	$40.71	$20.64	105,453,619.0	+45.20%
2024-01	$47.04	$37.40	$9.64	64,148,197.0	+3.21%