Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
27.94
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 8.67 8.81 8.50 8.81 255.1K
09:32 8.83 8.87 8.83 8.86 60.7K
09:33 8.82 8.83 8.72 8.83 70.8K
09:34 8.79 8.80 8.77 8.80 30.2K
09:35 8.81 8.91 8.81 8.90 121.4K
09:36 8.88 8.95 8.88 8.94 158.0K
09:37 8.94 9.04 8.94 9.04 197.4K
09:38 8.98 9.05 8.96 9.05 142.6K
09:39 9.04 9.06 8.95 9.02 131.7K
09:40 9.01 9.05 9.00 9.05 59.3K
09:41 9.07 9.12 9.07 9.12 119.6K
09:42 9.09 9.13 9.07 9.13 118.9K
09:43 9.09 9.16 9.09 9.14 137.0K
09:44 9.15 9.17 9.13 9.13 129.4K
09:45 9.15 9.17 9.12 9.12 112.7K
09:46 9.13 9.16 9.13 9.13 102.5K
09:47 9.14 9.16 9.11 9.11 89.0K
09:48 9.12 9.13 9.12 9.13 40.3K
09:49 9.14 9.24 9.14 9.24 199.7K
09:50 9.24 9.25 9.19 9.19 147.7K
09:51 9.19 9.19 9.07 9.12 104.0K
09:52 9.13 9.17 9.09 9.11 77.7K
09:53 9.05 9.05 9.00 9.01 67.8K
09:54 9.05 9.05 9.01 9.01 24.9K
09:55 9.04 9.05 9.03 9.05 49.8K
09:56 9.05 9.05 9.03 9.04 49.7K
09:57 9.04 9.04 9.00 9.00 62.1K
09:58 8.98 9.05 8.96 9.05 51.8K
09:59 9.05 9.06 9.02 9.02 25.2K
10:00 9.02 9.03 9.00 9.00 24.9K
10:01 9.04 9.04 8.99 9.00 51.5K
10:02 9.01 9.01 8.96 8.98 99.5K
10:03 9.00 9.00 8.96 8.96 33.2K
10:04 8.96 8.98 8.95 8.98 111.4K
10:05 8.98 9.00 8.98 9.00 24.7K
10:06 8.98 8.98 8.95 8.95 42.8K
10:07 8.95 8.99 8.95 8.99 43.4K
10:08 8.99 9.00 8.99 9.00 54.2K
10:09 9.02 9.11 9.02 9.11 108.3K
10:10 9.10 9.19 9.10 9.12 81.8K
10:11 9.14 9.15 9.10 9.10 45.0K
10:12 9.13 9.14 9.13 9.14 22.9K
10:13 9.11 9.13 9.09 9.09 56.7K
10:14 9.10 9.13 9.10 9.12 51.2K
10:15 9.12 9.15 9.12 9.15 71.9K
10:16 9.17 9.20 9.17 9.19 39.0K
10:17 9.18 9.25 9.18 9.23 70.3K
10:18 9.21 9.22 9.17 9.21 75.2K
10:19 9.19 9.20 9.17 9.17 18.9K
10:20 9.20 9.20 9.17 9.17 58.1K
10:21 9.18 9.18 9.13 9.13 35.7K
10:22 9.14 9.17 9.14 9.16 38.6K
10:23 9.14 9.14 9.09 9.10 40.9K
10:24 9.06 9.06 9.01 9.01 56.0K
10:25 9.01 9.01 9.00 9.01 39.2K
10:26 8.99 9.00 8.99 9.00 45.6K
10:27 9.02 9.02 9.01 9.01 21.5K
10:28 9.00 9.02 9.00 9.02 34.3K
10:29 9.00 9.04 9.00 9.03 21.1K
10:30 9.05 9.10 9.05 9.10 46.3K
10:31 9.12 9.13 9.11 9.12 114.3K
10:32 9.12 9.16 9.11 9.16 40.6K
10:33 9.14 9.14 9.12 9.12 33.8K
10:34 9.13 9.17 9.13 9.17 37.6K
10:35 9.18 9.23 9.18 9.23 71.7K
10:36 9.23 9.23 9.22 9.22 59.0K
10:37 9.16 9.19 9.16 9.19 59.7K
10:38 9.19 9.19 9.18 9.19 63.8K
10:39 9.20 9.20 9.18 9.19 69.8K
10:40 9.19 9.19 9.17 9.17 39.6K
10:41 9.19 9.19 9.14 9.14 29.8K
10:42 9.16 9.17 9.16 9.17 20.4K
10:43 9.17 9.18 9.15 9.17 38.9K
10:44 9.16 9.18 9.16 9.18 32.3K
10:45 9.18 9.21 9.18 9.20 67.4K
10:46 9.21 9.24 9.21 9.24 44.3K
10:47 9.25 9.25 9.24 9.25 70.8K
10:48 9.27 9.27 9.24 9.24 98.7K
10:49 9.24 9.28 9.23 9.28 37.1K
10:50 9.27 9.31 9.27 9.31 137.7K
10:51 9.32 9.34 9.31 9.32 126.3K
10:52 9.32 9.35 9.32 9.34 149.4K
10:53 9.34 9.40 9.34 9.36 121.8K
10:54 9.37 9.37 9.31 9.33 73.6K
10:55 9.33 9.38 9.33 9.38 73.1K
10:56 9.37 9.37 9.33 9.33 130.7K
10:57 9.32 9.35 9.30 9.35 24.8K
10:58 9.35 9.35 9.32 9.32 45.7K
10:59 9.33 9.39 9.31 9.39 167.0K
11:00 9.35 9.39 9.35 9.38 64.9K
11:01 9.38 9.39 9.37 9.39 19.0K
11:02 9.38 9.39 9.36 9.39 47.5K
11:03 9.37 9.48 9.37 9.46 133.5K
11:04 9.45 9.48 9.43 9.45 71.2K
11:05 9.46 9.47 9.40 9.40 61.9K
11:06 9.40 9.41 9.39 9.39 47.9K
11:07 9.37 9.37 9.31 9.31 95.5K
11:08 9.34 9.38 9.34 9.38 45.7K
11:09 9.37 9.39 9.37 9.38 23.7K
11:10 9.39 9.40 9.39 9.39 24.0K
11:11 9.43 9.44 9.42 9.42 85.8K
11:12 9.44 9.44 9.41 9.41 67.2K
11:13 9.40 9.40 9.37 9.37 34.3K
11:14 9.36 9.36 9.32 9.33 59.6K
11:15 9.33 9.33 9.27 9.29 48.6K
11:16 9.30 9.30 9.21 9.27 72.2K
11:17 9.24 9.26 9.24 9.24 51.5K
11:18 9.23 9.28 9.23 9.27 30.3K
11:19 9.25 9.25 9.21 9.21 33.6K
11:20 9.17 9.19 9.17 9.17 38.5K
11:21 9.18 9.21 9.18 9.21 44.9K
11:22 9.21 9.24 9.21 9.24 26.3K
11:23 9.29 9.30 9.29 9.30 54.2K
11:24 9.30 9.30 9.28 9.29 38.2K
11:25 9.29 9.29 9.28 9.29 15.1K
11:26 9.30 9.30 9.28 9.28 33.6K
11:27 9.28 9.28 9.25 9.26 21.4K
11:28 9.28 9.28 9.27 9.28 11.9K
11:29 9.31 9.34 9.29 9.30 44.9K
11:30 9.29 9.30 9.26 9.26 25.2K
11:31 9.26 9.26 9.23 9.23 20.6K
11:32 9.24 9.24 9.23 9.23 32.7K
11:33 9.25 9.25 9.20 9.20 48.9K
11:34 9.20 9.21 9.19 9.19 33.9K
11:35 9.19 9.20 9.19 9.19 20.9K
11:36 9.21 9.21 9.20 9.21 15.0K
11:37 9.20 9.20 9.19 9.19 14.8K
11:38 9.17 9.22 9.16 9.22 37.7K
11:39 9.21 9.21 9.20 9.20 31.0K
11:40 9.19 9.19 9.15 9.17 37.7K
11:41 9.17 9.21 9.17 9.21 25.7K
11:42 9.21 9.21 9.21 9.21 20.6K
11:43 9.22 9.22 9.20 9.20 13.4K
11:44 9.20 9.20 9.17 9.17 36.7K
11:45 9.18 9.18 9.18 9.18 30.1K
11:46 9.19 9.19 9.17 9.17 40.4K
11:47 9.18 9.20 9.18 9.20 28.2K
11:48 9.20 9.20 9.18 9.18 33.4K
11:49 9.17 9.17 9.12 9.13 146.0K
11:50 9.10 9.10 9.08 9.09 57.4K
11:51 9.12 9.12 9.11 9.12 27.8K
11:52 9.13 9.13 9.09 9.09 42.3K
11:53 9.13 9.14 9.11 9.14 46.7K
11:54 9.15 9.15 9.08 9.08 75.0K
11:55 9.10 9.10 9.09 9.10 22.9K
11:56 9.11 9.11 9.09 9.09 14.5K
11:57 9.08 9.08 9.06 9.07 45.0K
11:58 9.04 9.06 9.04 9.05 19.5K
11:59 9.05 9.06 9.04 9.06 18.0K
12:00 9.07 9.07 9.06 9.06 20.7K
12:01 9.04 9.04 9.03 9.03 15.0K
12:02 9.03 9.06 9.02 9.06 26.4K
12:03 9.07 9.08 9.07 9.07 25.3K
12:04 9.06 9.07 9.06 9.07 20.5K
12:05 9.06 9.06 9.05 9.06 8.1K
12:06 9.05 9.05 9.04 9.04 19.1K
12:07 9.04 9.05 9.04 9.04 15.8K
12:08 9.05 9.06 9.05 9.06 23.0K
12:09 9.02 9.02 8.98 9.00 112.4K
12:10 9.00 9.01 8.99 9.01 24.3K
12:11 9.01 9.03 9.01 9.03 19.0K
12:12 9.04 9.04 9.02 9.02 15.0K
12:13 9.02 9.02 8.98 9.01 28.0K
12:14 9.02 9.02 9.00 9.00 14.6K
12:15 9.04 9.06 9.04 9.06 37.2K
12:16 9.06 9.12 9.06 9.12 15.1K
12:17 9.12 9.14 9.10 9.14 8.8K
12:18 9.15 9.15 9.13 9.13 28.6K
12:19 9.13 9.15 9.13 9.15 12.7K
12:20 9.11 9.11 9.08 9.08 103.4K
12:21 9.10 9.14 9.10 9.14 13.5K
12:22 9.14 9.14 9.14 9.14 13.1K
12:23 9.14 9.14 9.13 9.13 5.6K
12:24 9.14 9.15 9.14 9.14 16.2K
12:25 9.15 9.15 9.15 9.15 19.2K
12:26 9.15 9.15 9.14 9.14 13.1K
12:27 9.13 9.13 9.12 9.13 7.2K
12:28 9.13 9.13 9.08 9.08 26.8K
12:29 9.09 9.09 9.08 9.09 8.5K
12:30 9.09 9.10 9.07 9.10 42.0K
12:31 9.10 9.10 9.08 9.08 21.3K
12:32 9.08 9.10 9.08 9.10 4.7K
12:33 9.10 9.10 9.10 9.10 2.3K
12:34 9.10 9.10 9.08 9.08 15.9K
12:35 9.08 9.08 9.08 9.08 2.6K
12:36 9.08 9.08 9.04 9.05 43.2K
12:37 9.02 9.02 9.01 9.02 75.4K
12:38 9.00 9.01 9.00 9.01 34.3K
12:39 9.02 9.03 9.02 9.02 36.5K
12:40 9.02 9.04 9.02 9.04 17.4K
12:41 9.04 9.04 9.04 9.04 33.8K
12:42 9.04 9.04 9.00 9.01 17.7K
12:43 9.00 9.02 9.00 9.02 46.0K
12:44 9.03 9.04 9.03 9.04 17.6K
12:45 9.03 9.03 9.00 9.00 31.5K
12:46 9.00 9.01 9.00 9.01 17.9K
12:47 9.01 9.05 9.00 9.05 15.9K
12:48 9.05 9.06 9.04 9.04 62.8K
12:49 9.02 9.03 9.02 9.02 27.3K
12:50 9.01 9.01 9.00 9.01 30.0K
12:51 9.00 9.02 9.00 9.02 23.3K
12:52 9.02 9.02 9.00 9.00 39.1K
12:53 9.00 9.00 8.99 9.00 41.1K
12:54 8.99 8.99 8.98 8.98 19.0K
12:55 8.98 9.00 8.98 9.00 19.0K
12:56 9.01 9.01 9.00 9.01 16.7K
12:57 9.01 9.02 9.01 9.02 15.0K
12:58 9.02 9.02 9.02 9.02 3.3K
12:59 9.02 9.02 9.02 9.02 4.1K
13:00 9.02 9.02 9.00 9.00 14.8K
13:01 9.00 9.00 8.99 8.99 10.3K
13:02 9.00 9.00 8.98 8.98 21.5K
13:03 8.98 9.00 8.97 9.00 10.3K
13:04 9.01 9.01 8.99 8.99 10.6K
13:05 9.00 9.01 9.00 9.01 2.7K
13:06 9.02 9.02 9.00 9.00 12.9K
13:07 9.02 9.05 9.02 9.05 13.4K
13:08 9.05 9.05 9.04 9.05 7.0K
13:09 9.04 9.08 9.04 9.08 37.9K
13:10 9.07 9.11 9.07 9.11 9.3K
13:11 9.11 9.12 9.11 9.11 77.5K
13:12 9.11 9.11 9.06 9.06 28.9K
13:13 9.05 9.05 9.03 9.03 33.5K
13:14 9.04 9.05 9.04 9.04 28.9K
13:15 9.06 9.07 9.06 9.07 11.6K
13:16 9.07 9.07 9.07 9.07 2.3K
13:17 9.07 9.07 9.04 9.04 11.2K
13:18 9.04 9.04 9.04 9.04 1.6K
13:19 9.04 9.04 9.04 9.04 0.8K
13:20 9.04 9.08 9.04 9.08 50.3K
13:21 9.08 9.08 9.08 9.08 6.9K
13:22 9.08 9.08 9.04 9.04 20.6K
13:23 9.03 9.04 9.03 9.03 13.9K
13:24 9.02 9.03 9.02 9.02 9.8K
13:25 8.99 9.01 8.99 9.01 29.2K
13:26 9.00 9.01 9.00 9.01 9.8K
13:27 9.01 9.01 9.00 9.00 7.3K
13:28 9.00 9.00 8.99 8.99 10.9K
13:29 8.99 9.00 8.99 9.00 14.3K
13:30 9.00 9.01 9.00 9.01 35.4K
13:31 9.01 9.01 9.00 9.01 2.4K
13:32 9.01 9.01 9.00 9.00 5.1K
13:33 8.99 9.00 8.99 9.00 10.7K
13:34 9.01 9.01 9.00 9.00 4.3K
13:35 9.00 9.00 8.99 9.00 9.4K
13:36 9.01 9.02 9.01 9.02 5.8K
13:37 9.02 9.03 9.02 9.02 15.5K
13:38 9.02 9.02 9.02 9.02 0.9K
13:39 9.02 9.03 9.02 9.03 33.2K
13:40 9.03 9.03 9.02 9.02 7.6K
13:41 9.02 9.03 9.02 9.02 10.6K
13:42 9.03 9.03 9.03 9.03 2.5K
13:43 9.03 9.03 9.02 9.03 4.1K
13:44 9.03 9.03 9.03 9.03 6.6K
13:45 9.03 9.03 9.03 9.03 2.9K
13:46 9.03 9.03 9.02 9.02 45.8K
13:47 9.02 9.03 9.01 9.03 7.2K
13:48 9.03 9.03 9.03 9.03 0.5K
13:49 9.03 9.03 9.03 9.03 6.4K
13:50 9.04 9.04 9.03 9.03 29.1K
13:51 9.03 9.05 9.03 9.05 34.4K
13:52 9.06 9.07 9.06 9.07 15.4K
13:53 9.07 9.07 9.05 9.06 11.1K
13:54 9.04 9.04 9.03 9.03 9.2K
13:55 9.05 9.07 9.05 9.07 10.4K
13:56 9.07 9.08 9.07 9.08 3.5K
13:57 9.08 9.09 9.07 9.09 13.7K
13:58 9.09 9.12 9.09 9.11 32.6K
13:59 9.12 9.12 9.11 9.12 17.0K
14:00 9.12 9.13 9.12 9.13 7.3K
14:01 9.12 9.12 9.10 9.10 31.1K
14:02 9.10 9.10 9.09 9.10 4.1K
14:03 9.10 9.10 9.10 9.10 2.0K
14:04 9.10 9.11 9.10 9.11 10.3K
14:05 9.11 9.11 9.11 9.11 4.8K
14:06 9.11 9.11 9.08 9.08 16.0K
14:07 9.09 9.09 9.09 9.09 20.3K
14:08 9.09 9.09 9.09 9.09 2.8K
14:09 9.09 9.09 9.06 9.06 20.9K
14:10 9.05 9.05 9.03 9.03 53.3K
14:11 9.01 9.03 9.01 9.02 26.3K
14:12 9.02 9.03 9.02 9.02 7.5K
14:13 9.00 9.01 9.00 9.01 19.1K
14:14 9.01 9.01 9.00 9.00 24.6K
14:15 9.00 9.00 9.00 9.00 1.3K
14:16 8.99 9.00 8.99 9.00 11.0K
14:17 9.00 9.00 9.00 9.00 45.3K
14:18 9.01 9.04 9.01 9.02 20.3K
14:19 9.03 9.03 9.03 9.03 7.0K
14:20 9.03 9.03 9.03 9.03 3.2K
14:21 9.03 9.05 9.03 9.04 8.3K
14:22 9.03 9.04 9.03 9.04 10.1K
14:23 9.04 9.04 9.03 9.03 4.1K
14:24 9.03 9.04 9.01 9.01 27.7K
14:25 9.00 9.00 8.99 8.99 51.2K
14:26 9.00 9.03 9.00 9.02 28.9K
14:27 9.02 9.04 9.02 9.04 3.3K
14:28 9.06 9.06 9.06 9.06 6.5K
14:29 9.06 9.07 9.06 9.07 21.1K
14:30 9.07 9.07 9.06 9.07 5.6K
14:31 9.08 9.08 9.05 9.05 30.2K
14:32 9.05 9.06 9.03 9.06 10.8K
14:33 9.06 9.07 9.06 9.07 18.2K
14:34 9.07 9.07 9.07 9.07 20.4K
14:35 9.08 9.08 9.06 9.07 24.9K
14:36 9.07 9.07 9.06 9.06 4.9K
14:37 9.06 9.06 9.06 9.06 3.0K
14:38 9.07 9.07 9.07 9.07 4.6K
14:39 9.07 9.08 9.07 9.08 16.9K
14:40 9.10 9.10 9.09 9.10 14.3K
14:41 9.12 9.12 9.10 9.11 31.2K
14:42 9.09 9.09 9.09 9.09 7.0K
14:43 9.08 9.08 9.08 9.08 10.7K
14:44 9.08 9.08 9.07 9.07 1.9K
14:45 9.07 9.10 9.07 9.10 25.5K
14:46 9.10 9.10 9.10 9.10 2.6K
14:47 9.10 9.11 9.10 9.11 11.0K
14:48 9.11 9.11 9.11 9.11 7.2K
14:49 9.11 9.11 9.11 9.11 6.0K
14:50 9.10 9.10 9.09 9.10 18.6K
14:51 9.10 9.10 9.10 9.10 8.2K
14:52 9.10 9.10 9.09 9.10 5.1K
14:53 9.09 9.10 9.09 9.10 12.4K
14:54 9.10 9.10 9.10 9.10 2.6K
14:55 9.10 9.10 9.10 9.10 5.2K
14:56 9.10 9.10 9.10 9.10 3.2K
14:57 9.10 9.10 9.08 9.09 13.6K
14:58 9.09 9.09 9.08 9.08 20.0K
14:59 9.08 9.09 9.08 9.09 4.6K
15:00 9.09 9.09 9.07 9.08 15.1K
15:01 9.09 9.10 9.09 9.10 6.4K
15:02 9.10 9.13 9.10 9.13 31.5K
15:03 9.13 9.13 9.12 9.13 10.2K
15:04 9.13 9.13 9.12 9.13 13.6K
15:05 9.13 9.13 9.11 9.13 44.1K
15:06 9.13 9.13 9.12 9.12 5.7K
15:07 9.11 9.15 9.11 9.14 91.9K
15:08 9.14 9.14 9.14 9.14 5.3K
15:09 9.13 9.15 9.13 9.15 25.1K
15:10 9.17 9.18 9.16 9.16 91.9K
15:11 9.15 9.17 9.15 9.17 22.7K
15:12 9.17 9.17 9.15 9.17 10.2K
15:13 9.17 9.19 9.17 9.18 45.8K
15:14 9.19 9.20 9.17 9.20 46.9K
15:15 9.21 9.21 9.19 9.19 24.6K
15:16 9.20 9.20 9.20 9.20 4.4K
15:17 9.18 9.19 9.18 9.19 35.2K
15:18 9.19 9.19 9.17 9.18 27.5K
15:19 9.17 9.19 9.17 9.18 52.1K
15:20 9.18 9.18 9.18 9.18 9.5K
15:21 9.15 9.15 9.14 9.14 28.1K
15:22 9.13 9.14 9.13 9.14 41.0K
15:23 9.14 9.15 9.14 9.15 17.0K
15:24 9.16 9.16 9.16 9.16 17.5K
15:25 9.16 9.16 9.16 9.16 3.2K
15:26 9.16 9.19 9.16 9.19 13.8K
15:27 9.20 9.20 9.18 9.19 46.4K
15:28 9.20 9.20 9.18 9.18 50.7K
15:29 9.17 9.17 9.16 9.17 10.0K
15:30 9.17 9.17 9.16 9.16 5.9K
15:31 9.16 9.19 9.16 9.19 29.5K
15:32 9.20 9.20 9.19 9.19 16.0K
15:33 9.19 9.19 9.19 9.19 7.5K
15:34 9.19 9.21 9.19 9.21 22.3K
15:35 9.21 9.25 9.21 9.25 34.4K
15:36 9.24 9.25 9.24 9.24 33.5K
15:37 9.24 9.24 9.19 9.19 72.0K
15:38 9.20 9.20 9.18 9.18 24.4K
15:39 9.19 9.19 9.18 9.19 16.5K
15:40 9.19 9.20 9.19 9.20 28.2K
15:41 9.21 9.24 9.21 9.24 19.1K
15:42 9.24 9.24 9.20 9.20 29.7K
15:43 9.21 9.22 9.21 9.22 16.5K
15:44 9.22 9.23 9.22 9.23 18.9K
15:45 9.21 9.22 9.21 9.21 40.5K
15:46 9.22 9.22 9.21 9.22 16.5K
15:47 9.23 9.23 9.23 9.23 44.0K
15:48 9.22 9.22 9.20 9.20 40.8K
15:49 9.19 9.19 9.18 9.19 31.5K
15:50 9.19 9.20 9.19 9.19 43.7K
15:51 9.20 9.20 9.17 9.17 33.5K
15:52 9.18 9.20 9.17 9.20 42.9K
15:53 9.21 9.21 9.18 9.18 58.9K
15:54 9.19 9.20 9.17 9.20 72.9K
15:55 9.20 9.21 9.19 9.21 51.3K
15:56 9.18 9.18 9.14 9.14 141.1K
15:57 9.15 9.16 9.14 9.16 71.6K
15:58 9.16 9.16 9.16 9.16 55.8K
15:59 9.16 9.16 9.16 9.16 67.9K
16:00 9.16 9.16 9.05 9.13 684.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음