Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
27.32
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 8.76 8.88 8.64 8.87 209.6K
09:32 8.81 8.86 8.79 8.86 50.1K
09:33 8.82 8.86 8.80 8.80 27.4K
09:34 8.80 8.82 8.77 8.77 34.9K
09:35 8.75 8.82 8.73 8.73 14.2K
09:36 8.75 8.80 8.75 8.80 14.2K
09:37 8.81 8.82 8.78 8.79 21.2K
09:38 8.78 8.80 8.77 8.77 58.2K
09:39 8.71 8.72 8.71 8.72 36.7K
09:40 8.72 8.72 8.70 8.72 6.2K
09:41 8.70 8.70 8.60 8.64 58.5K
09:42 8.67 8.70 8.66 8.70 40.0K
09:43 8.69 8.72 8.69 8.72 26.4K
09:44 8.74 8.78 8.74 8.77 39.3K
09:45 8.77 8.80 8.77 8.80 35.7K
09:46 8.79 8.79 8.70 8.70 23.3K
09:47 8.74 8.74 8.67 8.67 12.2K
09:48 8.68 8.69 8.65 8.65 34.0K
09:49 8.64 8.64 8.61 8.61 36.3K
09:50 8.61 8.65 8.61 8.64 15.2K
09:51 8.64 8.65 8.60 8.60 24.5K
09:52 8.60 8.64 8.60 8.63 20.7K
09:53 8.64 8.69 8.64 8.69 16.5K
09:54 8.71 8.73 8.69 8.69 18.8K
09:55 8.69 8.72 8.68 8.70 63.0K
09:56 8.71 8.79 8.71 8.79 100.1K
09:57 8.78 8.86 8.78 8.86 66.2K
09:58 8.82 8.83 8.81 8.81 19.7K
09:59 8.80 8.86 8.80 8.86 89.3K
10:00 8.86 8.87 8.81 8.86 29.9K
10:01 8.86 8.91 8.86 8.91 52.4K
10:02 8.94 8.97 8.92 8.92 43.3K
10:03 8.92 8.92 8.90 8.90 22.8K
10:04 8.89 8.89 8.85 8.86 14.0K
10:05 8.86 8.86 8.80 8.81 14.3K
10:06 8.82 8.82 8.81 8.82 24.5K
10:07 8.82 8.82 8.77 8.77 42.4K
10:08 8.76 8.77 8.75 8.77 44.7K
10:09 8.76 8.76 8.75 8.76 31.1K
10:10 8.77 8.77 8.73 8.76 25.7K
10:11 8.76 8.76 8.67 8.67 21.2K
10:12 8.67 8.69 8.67 8.69 23.3K
10:13 8.67 8.68 8.67 8.68 17.1K
10:14 8.64 8.65 8.64 8.64 13.7K
10:15 8.63 8.63 8.56 8.56 54.8K
10:16 8.58 8.62 8.58 8.62 40.3K
10:17 8.62 8.64 8.61 8.64 30.1K
10:18 8.63 8.64 8.63 8.64 12.8K
10:19 8.65 8.65 8.60 8.60 40.5K
10:20 8.60 8.61 8.59 8.61 16.4K
10:21 8.62 8.62 8.61 8.61 12.8K
10:22 8.61 8.61 8.61 8.61 13.5K
10:23 8.61 8.61 8.60 8.60 6.2K
10:24 8.60 8.61 8.59 8.61 8.5K
10:25 8.62 8.65 8.62 8.65 13.8K
10:26 8.64 8.66 8.64 8.64 9.5K
10:27 8.65 8.65 8.63 8.63 7.9K
10:28 8.62 8.62 8.61 8.62 7.9K
10:29 8.62 8.62 8.61 8.61 9.1K
10:30 8.62 8.62 8.58 8.58 31.4K
10:31 8.58 8.62 8.58 8.62 7.1K
10:32 8.59 8.59 8.57 8.58 36.4K
10:33 8.59 8.64 8.59 8.63 13.2K
10:34 8.64 8.65 8.63 8.65 11.4K
10:35 8.67 8.67 8.64 8.64 12.1K
10:36 8.63 8.63 8.62 8.63 8.3K
10:37 8.64 8.64 8.63 8.64 12.8K
10:38 8.63 8.65 8.63 8.65 12.5K
10:39 8.66 8.66 8.65 8.65 33.7K
10:40 8.64 8.64 8.62 8.62 8.5K
10:41 8.62 8.64 8.61 8.64 9.8K
10:42 8.64 8.66 8.64 8.66 39.8K
10:43 8.66 8.67 8.65 8.67 6.4K
10:44 8.67 8.67 8.63 8.63 19.0K
10:45 8.63 8.64 8.63 8.63 8.3K
10:46 8.63 8.63 8.61 8.61 11.2K
10:47 8.61 8.62 8.61 8.62 9.1K
10:48 8.63 8.63 8.61 8.61 6.2K
10:49 8.60 8.60 8.58 8.58 22.7K
10:50 8.59 8.59 8.56 8.56 23.8K
10:51 8.54 8.57 8.53 8.57 45.7K
10:52 8.53 8.53 8.51 8.53 57.1K
10:53 8.54 8.54 8.52 8.53 16.8K
10:54 8.54 8.54 8.51 8.51 26.5K
10:55 8.50 8.53 8.50 8.51 63.4K
10:56 8.52 8.55 8.52 8.55 16.7K
10:57 8.55 8.57 8.55 8.57 16.0K
10:58 8.58 8.60 8.58 8.59 15.5K
10:59 8.56 8.58 8.56 8.58 30.4K
11:00 8.58 8.61 8.58 8.59 21.5K
11:01 8.59 8.62 8.59 8.61 21.5K
11:02 8.60 8.61 8.59 8.59 9.8K
11:03 8.58 8.58 8.58 8.58 14.3K
11:04 8.60 8.63 8.60 8.61 11.7K
11:05 8.60 8.60 8.59 8.59 13.5K
11:06 8.58 8.58 8.56 8.57 6.9K
11:07 8.57 8.60 8.57 8.60 5.8K
11:08 8.60 8.62 8.60 8.62 6.4K
11:09 8.63 8.63 8.62 8.62 6.8K
11:10 8.63 8.63 8.61 8.61 5.1K
11:11 8.62 8.63 8.62 8.63 22.3K
11:12 8.63 8.63 8.62 8.62 10.6K
11:13 8.62 8.62 8.62 8.62 2.1K
11:14 8.62 8.62 8.62 8.62 6.7K
11:15 8.62 8.63 8.62 8.62 5.5K
11:16 8.62 8.62 8.59 8.59 8.8K
11:17 8.59 8.59 8.58 8.59 2.6K
11:18 8.59 8.60 8.59 8.60 8.1K
11:19 8.59 8.59 8.58 8.58 9.5K
11:20 8.58 8.58 8.56 8.56 7.6K
11:21 8.56 8.57 8.55 8.56 14.6K
11:22 8.56 8.57 8.55 8.57 7.7K
11:23 8.55 8.55 8.53 8.53 9.0K
11:24 8.53 8.54 8.52 8.52 8.0K
11:25 8.52 8.53 8.52 8.53 15.0K
11:26 8.53 8.53 8.52 8.52 15.8K
11:27 8.52 8.52 8.51 8.51 37.7K
11:28 8.50 8.51 8.50 8.51 9.4K
11:29 8.51 8.51 8.49 8.50 24.0K
11:30 8.50 8.50 8.49 8.50 6.9K
11:31 8.49 8.50 8.49 8.50 2.7K
11:32 8.48 8.49 8.48 8.49 10.4K
11:33 8.49 8.49 8.45 8.45 20.7K
11:34 8.44 8.47 8.44 8.47 58.4K
11:35 8.47 8.47 8.46 8.47 15.5K
11:36 8.47 8.47 8.46 8.46 18.6K
11:37 8.44 8.44 8.41 8.42 32.8K
11:38 8.42 8.43 8.42 8.43 11.0K
11:39 8.43 8.43 8.42 8.43 3.8K
11:40 8.43 8.43 8.41 8.41 11.8K
11:41 8.41 8.41 8.38 8.40 54.4K
11:42 8.40 8.40 8.37 8.37 20.8K
11:43 8.37 8.38 8.37 8.38 14.3K
11:44 8.39 8.39 8.38 8.38 13.3K
11:45 8.39 8.40 8.38 8.39 27.4K
11:46 8.38 8.38 8.38 8.38 10.8K
11:47 8.38 8.38 8.37 8.37 4.9K
11:48 8.36 8.36 8.32 8.32 162.6K
11:49 8.32 8.33 8.32 8.33 46.4K
11:50 8.31 8.32 8.31 8.31 19.7K
11:51 8.32 8.32 8.29 8.29 83.7K
11:52 8.30 8.32 8.29 8.29 95.7K
11:53 8.28 8.28 8.24 8.24 116.8K
11:54 8.23 8.26 8.22 8.23 120.6K
11:55 8.24 8.26 8.24 8.25 54.7K
11:56 8.27 8.27 8.25 8.25 58.4K
11:57 8.23 8.23 8.21 8.23 53.0K
11:58 8.22 8.23 8.22 8.22 19.4K
11:59 8.23 8.23 8.21 8.22 49.9K
12:00 8.22 8.24 8.22 8.23 66.1K
12:01 8.24 8.26 8.22 8.22 40.1K
12:02 8.21 8.21 8.16 8.16 147.0K
12:03 8.16 8.16 8.12 8.12 78.8K
12:04 8.13 8.16 8.13 8.16 44.8K
12:05 8.16 8.17 8.14 8.15 33.0K
12:06 8.13 8.14 8.11 8.11 40.4K
12:07 8.11 8.12 8.09 8.09 78.4K
12:08 8.09 8.10 8.05 8.05 84.3K
12:09 8.05 8.08 8.05 8.08 58.1K
12:10 8.07 8.10 8.07 8.09 72.1K
12:11 8.10 8.10 8.07 8.07 36.6K
12:12 8.07 8.07 8.06 8.06 33.7K
12:13 8.06 8.08 8.06 8.07 85.4K
12:14 8.07 8.07 8.05 8.06 85.6K
12:15 8.07 8.08 8.07 8.08 20.6K
12:16 8.08 8.10 8.08 8.09 36.1K
12:17 8.10 8.13 8.09 8.13 45.3K
12:18 8.13 8.13 8.12 8.12 32.7K
12:19 8.13 8.15 8.13 8.15 38.0K
12:20 8.15 8.16 8.15 8.16 28.7K
12:21 8.14 8.18 8.14 8.18 62.0K
12:22 8.17 8.19 8.17 8.19 34.0K
12:23 8.23 8.23 8.20 8.20 53.9K
12:24 8.20 8.21 8.19 8.21 19.1K
12:25 8.22 8.23 8.22 8.23 30.4K
12:26 8.24 8.24 8.18 8.18 52.6K
12:27 8.19 8.21 8.18 8.21 39.3K
12:28 8.21 8.22 8.21 8.21 13.8K
12:29 8.21 8.21 8.21 8.21 12.2K
12:30 8.21 8.23 8.21 8.22 16.8K
12:31 8.22 8.22 8.20 8.20 32.4K
12:32 8.20 8.21 8.20 8.21 10.4K
12:33 8.21 8.23 8.21 8.21 18.9K
12:34 8.21 8.22 8.21 8.21 6.8K
12:35 8.22 8.22 8.21 8.21 8.8K
12:36 8.20 8.20 8.18 8.18 11.9K
12:37 8.17 8.18 8.17 8.18 31.8K
12:38 8.18 8.19 8.18 8.19 15.2K
12:39 8.19 8.19 8.17 8.17 15.7K
12:40 8.17 8.19 8.15 8.19 44.9K
12:41 8.19 8.24 8.19 8.22 13.1K
12:42 8.20 8.21 8.19 8.21 18.3K
12:43 8.22 8.23 8.22 8.23 3.9K
12:44 8.23 8.23 8.22 8.22 10.0K
12:45 8.23 8.23 8.22 8.22 2.0K
12:46 8.22 8.23 8.21 8.23 12.5K
12:47 8.24 8.24 8.22 8.24 7.0K
12:48 8.23 8.23 8.22 8.22 17.0K
12:49 8.22 8.22 8.21 8.22 2.1K
12:50 8.22 8.22 8.22 8.22 8.4K
12:51 8.24 8.24 8.23 8.24 3.7K
12:52 8.23 8.24 8.23 8.23 5.4K
12:53 8.23 8.23 8.22 8.22 1.0K
12:54 8.22 8.23 8.22 8.22 2.3K
12:55 8.22 8.22 8.22 8.22 2.7K
12:56 8.23 8.24 8.23 8.23 9.6K
12:57 8.23 8.24 8.23 8.24 15.1K
12:58 8.24 8.25 8.24 8.25 6.2K
12:59 8.26 8.26 8.26 8.26 5.0K
13:00 8.23 8.23 8.23 8.23 14.9K
13:01 8.22 8.22 8.21 8.21 4.2K
13:02 8.21 8.24 8.21 8.24 2.9K
13:03 8.23 8.23 8.22 8.22 1.8K
13:04 8.22 8.22 8.21 8.21 1.0K
13:05 8.21 8.24 8.21 8.24 13.4K
13:06 8.23 8.24 8.23 8.24 25.2K
13:07 8.24 8.27 8.24 8.24 26.1K
13:08 8.25 8.25 8.25 8.25 13.8K
13:09 8.23 8.25 8.23 8.24 14.7K
13:10 8.24 8.25 8.22 8.25 15.4K
13:11 8.24 8.25 8.24 8.25 11.9K
13:12 8.25 8.25 8.22 8.24 35.6K
13:13 8.24 8.26 8.24 8.26 5.9K
13:14 8.27 8.27 8.23 8.24 19.7K
13:15 8.24 8.26 8.24 8.26 65.4K
13:16 8.26 8.26 8.25 8.25 3.7K
13:17 8.24 8.24 8.23 8.24 10.5K
13:18 8.23 8.23 8.21 8.21 18.7K
13:19 8.21 8.21 8.21 8.21 4.1K
13:20 8.20 8.21 8.20 8.20 3.9K
13:21 8.20 8.21 8.18 8.18 30.2K
13:22 8.19 8.19 8.19 8.19 5.4K
13:23 8.19 8.19 8.17 8.17 15.9K
13:24 8.18 8.18 8.18 8.18 9.3K
13:25 8.18 8.18 8.17 8.18 5.8K
13:26 8.17 8.17 8.16 8.16 18.0K
13:27 8.16 8.16 8.15 8.16 1.9K
13:28 8.16 8.17 8.16 8.16 8.9K
13:29 8.16 8.17 8.16 8.17 9.6K
13:30 8.17 8.17 8.16 8.17 1.9K
13:31 8.17 8.17 8.16 8.16 7.5K
13:32 8.16 8.17 8.16 8.17 2.7K
13:33 8.18 8.18 8.18 8.18 11.8K
13:34 8.18 8.18 8.18 8.18 3.9K
13:35 8.18 8.19 8.17 8.17 10.2K
13:36 8.16 8.17 8.16 8.17 7.7K
13:37 8.17 8.18 8.17 8.18 12.8K
13:38 8.18 8.19 8.18 8.19 6.2K
13:39 8.20 8.21 8.20 8.21 3.3K
13:40 8.21 8.23 8.21 8.23 2.5K
13:41 8.22 8.24 8.22 8.24 48.8K
13:42 8.23 8.23 8.21 8.21 10.7K
13:43 8.21 8.22 8.21 8.22 11.6K
13:44 8.23 8.24 8.23 8.24 4.1K
13:45 8.23 8.23 8.21 8.21 22.0K
13:46 8.22 8.22 8.21 8.21 6.0K
13:47 8.21 8.21 8.20 8.20 3.3K
13:48 8.20 8.20 8.19 8.19 24.4K
13:49 8.19 8.19 8.18 8.19 6.4K
13:50 8.19 8.19 8.18 8.18 5.5K
13:51 8.19 8.19 8.19 8.19 8.9K
13:52 8.19 8.19 8.18 8.18 8.1K
13:53 8.18 8.19 8.15 8.15 16.3K
13:54 8.16 8.18 8.16 8.18 14.7K
13:55 8.18 8.19 8.18 8.19 7.2K
13:56 8.19 8.19 8.19 8.19 1.8K
13:57 8.18 8.18 8.18 8.18 6.1K
13:58 8.18 8.18 8.15 8.15 5.7K
13:59 8.15 8.16 8.15 8.16 11.2K
14:00 8.16 8.16 8.15 8.16 15.2K
14:01 8.15 8.16 8.15 8.16 3.0K
14:02 8.15 8.17 8.15 8.17 6.9K
14:03 8.18 8.18 8.17 8.18 3.9K
14:04 8.17 8.19 8.17 8.19 5.0K
14:05 8.19 8.20 8.19 8.20 2.1K
14:06 8.20 8.21 8.20 8.21 9.7K
14:07 8.21 8.21 8.20 8.20 3.8K
14:08 8.21 8.22 8.21 8.22 10.3K
14:09 8.22 8.22 8.21 8.21 2.5K
14:10 8.21 8.22 8.21 8.22 3.8K
14:11 8.22 8.22 8.21 8.21 2.3K
14:12 8.22 8.22 8.22 8.22 5.3K
14:13 8.22 8.22 8.22 8.22 0.9K
14:14 8.22 8.22 8.22 8.22 4.8K
14:15 8.22 8.22 8.22 8.22 0.4K
14:16 8.22 8.22 8.21 8.21 5.5K
14:17 8.20 8.20 8.19 8.19 18.6K
14:18 8.19 8.19 8.19 8.19 18.1K
14:19 8.19 8.19 8.18 8.19 9.4K
14:20 8.19 8.19 8.17 8.17 6.8K
14:21 8.17 8.18 8.17 8.18 2.9K
14:22 8.18 8.18 8.16 8.16 4.6K
14:23 8.16 8.16 8.16 8.16 9.6K
14:24 8.16 8.16 8.16 8.16 14.4K
14:25 8.17 8.17 8.17 8.17 3.4K
14:26 8.16 8.16 8.16 8.16 3.9K
14:27 8.16 8.16 8.16 8.16 5.9K
14:28 8.16 8.17 8.16 8.17 18.1K
14:29 8.17 8.17 8.16 8.16 5.0K
14:30 8.16 8.16 8.14 8.15 77.0K
14:31 8.15 8.15 8.15 8.15 0.9K
14:32 8.14 8.15 8.14 8.15 11.3K
14:33 8.15 8.15 8.15 8.15 8.8K
14:34 8.14 8.15 8.14 8.15 1.0K
14:35 8.15 8.15 8.14 8.15 27.0K
14:36 8.15 8.15 8.15 8.15 3.3K
14:37 8.15 8.15 8.14 8.14 34.0K
14:38 8.15 8.15 8.15 8.15 1.8K
14:39 8.15 8.15 8.14 8.14 2.0K
14:40 8.14 8.15 8.12 8.12 132.5K
14:41 8.11 8.12 8.11 8.12 13.9K
14:42 8.12 8.15 8.12 8.15 36.3K
14:43 8.15 8.15 8.14 8.14 3.1K
14:44 8.14 8.14 8.12 8.12 14.6K
14:45 8.13 8.13 8.13 8.13 6.9K
14:46 8.13 8.13 8.11 8.11 11.5K
14:47 8.10 8.11 8.10 8.11 100.5K
14:48 8.11 8.13 8.11 8.13 20.5K
14:49 8.13 8.13 8.13 8.13 2.9K
14:50 8.13 8.13 8.12 8.13 6.3K
14:51 8.13 8.14 8.12 8.12 18.7K
14:52 8.13 8.13 8.13 8.13 4.8K
14:53 8.13 8.13 8.13 8.13 5.1K
14:54 8.13 8.13 8.13 8.13 9.7K
14:55 8.14 8.14 8.13 8.13 6.4K
14:56 8.13 8.13 8.12 8.13 1.3K
14:57 8.12 8.13 8.12 8.12 4.0K
14:58 8.12 8.13 8.11 8.11 26.0K
14:59 8.11 8.12 8.11 8.12 10.6K
15:00 8.13 8.13 8.12 8.12 13.1K
15:01 8.11 8.11 8.10 8.10 15.7K
15:02 8.11 8.14 8.11 8.14 19.9K
15:03 8.15 8.15 8.14 8.15 22.2K
15:04 8.15 8.15 8.12 8.13 11.3K
15:05 8.13 8.13 8.13 8.13 2.9K
15:06 8.12 8.13 8.12 8.13 7.6K
15:07 8.13 8.13 8.12 8.13 3.2K
15:08 8.13 8.16 8.13 8.16 25.5K
15:09 8.16 8.18 8.16 8.17 17.0K
15:10 8.16 8.16 8.15 8.15 9.0K
15:11 8.15 8.16 8.15 8.16 4.6K
15:12 8.17 8.19 8.17 8.19 15.9K
15:13 8.19 8.19 8.19 8.19 4.8K
15:14 8.19 8.19 8.18 8.19 7.4K
15:15 8.19 8.19 8.19 8.19 10.9K
15:16 8.19 8.19 8.18 8.19 4.8K
15:17 8.20 8.21 8.20 8.20 34.3K
15:18 8.20 8.20 8.19 8.20 11.0K
15:19 8.19 8.20 8.19 8.20 9.6K
15:20 8.20 8.21 8.20 8.21 9.7K
15:21 8.21 8.23 8.21 8.23 25.7K
15:22 8.23 8.23 8.23 8.23 6.2K
15:23 8.23 8.23 8.22 8.23 6.0K
15:24 8.24 8.24 8.23 8.23 25.5K
15:25 8.23 8.23 8.22 8.22 1.9K
15:26 8.24 8.24 8.24 8.24 5.2K
15:27 8.24 8.24 8.23 8.24 4.1K
15:28 8.24 8.26 8.24 8.26 108.9K
15:29 8.25 8.25 8.23 8.23 28.6K
15:30 8.23 8.23 8.23 8.23 12.3K
15:31 8.23 8.26 8.23 8.26 22.3K
15:32 8.27 8.29 8.27 8.29 30.3K
15:33 8.29 8.30 8.29 8.29 22.5K
15:34 8.29 8.29 8.28 8.28 13.7K
15:35 8.28 8.31 8.28 8.31 22.0K
15:36 8.31 8.33 8.31 8.32 24.1K
15:37 8.32 8.33 8.32 8.32 13.3K
15:38 8.33 8.33 8.33 8.33 6.1K
15:39 8.33 8.34 8.32 8.34 25.3K
15:40 8.34 8.34 8.33 8.34 21.9K
15:41 8.34 8.34 8.34 8.34 7.2K
15:42 8.34 8.34 8.32 8.33 19.5K
15:43 8.33 8.33 8.32 8.32 19.5K
15:44 8.32 8.32 8.32 8.32 18.1K
15:45 8.32 8.33 8.32 8.33 37.6K
15:46 8.33 8.36 8.33 8.35 30.2K
15:47 8.28 8.29 8.27 8.27 136.4K
15:48 8.26 8.27 8.25 8.25 23.9K
15:49 8.25 8.26 8.24 8.26 11.4K
15:50 8.26 8.27 8.26 8.27 16.1K
15:51 8.27 8.27 8.26 8.27 40.3K
15:52 8.27 8.27 8.25 8.26 10.2K
15:53 8.26 8.26 8.26 8.26 26.3K
15:54 8.25 8.25 8.24 8.25 44.1K
15:55 8.25 8.29 8.25 8.29 27.3K
15:56 8.28 8.28 8.27 8.27 28.0K
15:57 8.27 8.28 8.26 8.28 36.8K
15:58 8.28 8.28 8.26 8.26 86.9K
15:59 8.26 8.27 8.25 8.25 53.0K
16:00 8.25 8.36 8.22 8.23 388.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음