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
2026-06-05	$595.0	$548.8	$46.22	5,510,345.0	-0.30%
2026-06-04	$587.0	$554.2	$32.77	4,956,277.0	-2.10%
2026-06-03	$599.6	$565.0	$34.60	3,434,974.0	-5.75%
2026-06-02	$617.0	$591.0	$26.00	2,711,542.0	-1.31%
2026-06-01	$622.0	$584.9	$37.14	4,291,259.0	+0.10%
2026-05-29	$616.7	$580.5	$36.15	6,234,736.0	+2.20%
2026-05-28	$606.4	$560.5	$45.90	5,832,324.0	+5.65%
2026-05-27	$581.0	$514.1	$66.88	8,258,501.0	+10.42%
2026-05-26	$538.8	$497.0	$41.82	6,746,528.0	+6.76%
2026-05-22	$494.4	$475.8	$18.65	3,818,323.0	-0.87%
2026-05-21	$498.3	$473.1	$25.18	3,193,893.0	+0.75%
2026-05-20	$483.2	$461.0	$22.25	2,927,921.0	+1.13%
2026-05-19	$503.8	$473.2	$30.60	3,295,506.0	-3.14%
2026-05-18	$515.4	$484.8	$30.60	4,464,857.0	-1.72%
2026-05-15	$505.0	$476.5	$28.48	5,343,027.0	+3.26%
2026-05-14	$487.8	$450.3	$37.45	5,951,954.0	+6.97%
2026-05-13	$487.4	$450.3	$37.09	5,583,797.0	-7.57%
2026-05-12	$492.7	$477.4	$15.30	4,563,131.0	+2.56%
2026-05-11	$479.3	$447.1	$32.19	4,556,241.0	+2.11%
2026-05-08	$495.0	$447.5	$47.52	7,746,898.0	-6.08%
2026-05-07	$512.7	$443.0	$69.69	12,549,038.0	+6.41%
2026-05-06	$479.3	$452.5	$26.79	6,965,257.0	-1.94%

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
2026-06	$622.0	$548.8	$73.22	26,414,742.0	-9.12%
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%