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 8.26 8.35 8.24 8.26 246.7K
09:32 8.29 8.29 8.21 8.24 34.3K
09:33 8.25 8.27 8.22 8.27 5.3K
09:34 8.25 8.26 8.21 8.24 11.3K
09:35 8.25 8.25 8.22 8.22 10.0K
09:36 8.22 8.28 8.22 8.28 14.6K
09:37 8.28 8.28 8.24 8.26 3.7K
09:38 8.27 8.27 8.24 8.24 23.0K
09:39 8.25 8.25 8.17 8.17 31.2K
09:40 8.19 8.19 8.14 8.14 54.5K
09:41 8.12 8.15 8.12 8.15 45.6K
09:42 8.15 8.15 8.15 8.15 24.0K
09:43 8.16 8.20 8.16 8.19 20.0K
09:44 8.19 8.21 8.18 8.21 9.5K
09:45 8.21 8.22 8.20 8.20 5.2K
09:46 8.19 8.19 8.16 8.16 26.9K
09:47 8.17 8.19 8.17 8.18 30.4K
09:48 8.15 8.26 8.15 8.24 27.3K
09:49 8.23 8.29 8.23 8.29 47.1K
09:50 8.32 8.34 8.32 8.33 42.3K
09:51 8.34 8.37 8.34 8.36 27.5K
09:52 8.35 8.40 8.35 8.40 29.9K
09:53 8.39 8.39 8.36 8.37 21.4K
09:54 8.39 8.39 8.38 8.38 35.9K
09:55 8.38 8.42 8.38 8.40 33.7K
09:56 8.40 8.43 8.40 8.41 28.9K
09:57 8.40 8.40 8.38 8.39 58.5K
09:58 8.37 8.41 8.37 8.41 11.4K
09:59 8.39 8.39 8.35 8.36 16.0K
10:00 8.35 8.35 8.33 8.34 11.7K
10:01 8.34 8.35 8.33 8.33 11.2K
10:02 8.33 8.34 8.33 8.33 12.0K
10:03 8.35 8.39 8.34 8.39 15.5K
10:04 8.39 8.39 8.38 8.39 25.0K
10:05 8.38 8.38 8.37 8.37 8.0K
10:06 8.39 8.40 8.39 8.40 32.3K
10:07 8.41 8.41 8.41 8.41 49.4K
10:08 8.44 8.46 8.44 8.45 104.0K
10:09 8.45 8.46 8.45 8.46 24.9K
10:10 8.46 8.47 8.45 8.47 46.1K
10:11 8.47 8.49 8.47 8.49 24.2K
10:12 8.47 8.47 8.45 8.45 36.9K
10:13 8.44 8.45 8.41 8.41 32.9K
10:14 8.42 8.43 8.42 8.42 9.0K
10:15 8.40 8.40 8.39 8.40 18.1K
10:16 8.39 8.43 8.39 8.42 14.4K
10:17 8.43 8.43 8.41 8.41 13.2K
10:18 8.38 8.40 8.36 8.37 24.9K
10:19 8.37 8.37 8.28 8.28 292.4K
10:20 8.29 8.33 8.29 8.33 23.1K
10:21 8.34 8.34 8.31 8.31 14.3K
10:22 8.31 8.32 8.31 8.32 18.9K
10:23 8.33 8.35 8.33 8.33 19.5K
10:24 8.32 8.33 8.31 8.31 23.7K
10:25 8.31 8.31 8.29 8.30 15.8K
10:26 8.30 8.32 8.28 8.32 42.1K
10:27 8.30 8.33 8.30 8.33 32.2K
10:28 8.32 8.34 8.32 8.34 10.8K
10:29 8.36 8.37 8.35 8.37 26.4K
10:30 8.36 8.38 8.36 8.38 9.6K
10:31 8.38 8.42 8.38 8.42 16.8K
10:32 8.40 8.42 8.40 8.41 18.7K
10:33 8.41 8.43 8.41 8.43 25.6K
10:34 8.43 8.43 8.42 8.43 18.9K
10:35 8.43 8.43 8.42 8.42 42.5K
10:36 8.43 8.43 8.37 8.38 75.0K
10:37 8.38 8.38 8.34 8.36 68.2K
10:38 8.36 8.36 8.35 8.35 16.7K
10:39 8.35 8.35 8.30 8.30 24.8K
10:40 8.31 8.32 8.30 8.30 22.7K
10:41 8.32 8.34 8.32 8.34 20.7K
10:42 8.35 8.35 8.34 8.34 11.0K
10:43 8.35 8.36 8.34 8.36 16.4K
10:44 8.36 8.36 8.34 8.34 14.5K
10:45 8.33 8.33 8.29 8.30 32.2K
10:46 8.31 8.31 8.30 8.31 12.1K
10:47 8.30 8.31 8.29 8.31 40.0K
10:48 8.33 8.33 8.28 8.28 14.5K
10:49 8.30 8.30 8.29 8.29 14.8K
10:50 8.29 8.35 8.29 8.35 10.7K
10:51 8.35 8.37 8.35 8.37 20.5K
10:52 8.37 8.37 8.36 8.36 14.1K
10:53 8.36 8.37 8.36 8.37 11.4K
10:54 8.36 8.36 8.34 8.35 14.8K
10:55 8.35 8.35 8.34 8.34 12.6K
10:56 8.34 8.34 8.34 8.34 7.7K
10:57 8.33 8.33 8.32 8.33 9.6K
10:58 8.33 8.33 8.32 8.32 6.0K
10:59 8.32 8.32 8.32 8.32 7.3K
11:00 8.32 8.33 8.31 8.32 19.9K
11:01 8.32 8.35 8.32 8.34 18.2K
11:02 8.34 8.36 8.34 8.36 11.0K
11:03 8.36 8.36 8.35 8.35 9.8K
11:04 8.34 8.35 8.34 8.35 13.4K
11:05 8.36 8.39 8.36 8.38 23.3K
11:06 8.37 8.38 8.37 8.38 7.8K
11:07 8.39 8.40 8.39 8.40 26.3K
11:08 8.40 8.40 8.35 8.36 21.8K
11:09 8.35 8.36 8.35 8.36 3.9K
11:10 8.36 8.38 8.36 8.38 7.7K
11:11 8.38 8.38 8.37 8.37 8.8K
11:12 8.37 8.37 8.34 8.34 14.4K
11:13 8.34 8.36 8.34 8.36 7.0K
11:14 8.36 8.36 8.36 8.36 4.2K
11:15 8.36 8.36 8.36 8.36 6.7K
11:16 8.36 8.36 8.36 8.36 8.3K
11:17 8.36 8.36 8.36 8.36 7.9K
11:18 8.36 8.36 8.36 8.36 5.7K
11:19 8.37 8.38 8.37 8.37 11.2K
11:20 8.36 8.36 8.36 8.36 7.9K
11:21 8.36 8.36 8.35 8.35 9.0K
11:22 8.35 8.35 8.34 8.34 5.7K
11:23 8.34 8.34 8.32 8.32 11.1K
11:24 8.31 8.31 8.31 8.31 8.7K
11:25 8.31 8.31 8.30 8.30 18.6K
11:26 8.30 8.30 8.30 8.30 17.9K
11:27 8.30 8.30 8.26 8.26 17.9K
11:28 8.25 8.29 8.25 8.27 43.1K
11:29 8.26 8.26 8.24 8.25 15.3K
11:30 8.25 8.27 8.25 8.27 9.0K
11:31 8.28 8.28 8.27 8.27 15.6K
11:32 8.27 8.27 8.27 8.27 12.9K
11:33 8.27 8.28 8.26 8.26 15.5K
11:34 8.26 8.26 8.26 8.26 13.1K
11:35 8.26 8.26 8.25 8.25 26.4K
11:36 8.25 8.25 8.25 8.25 31.5K
11:37 8.25 8.26 8.24 8.26 10.7K
11:38 8.27 8.27 8.26 8.27 12.1K
11:39 8.27 8.28 8.27 8.28 11.4K
11:40 8.28 8.28 8.27 8.27 7.2K
11:41 8.27 8.27 8.25 8.25 9.2K
11:42 8.25 8.25 8.25 8.25 10.8K
11:43 8.26 8.27 8.26 8.26 14.3K
11:44 8.26 8.26 8.22 8.22 9.0K
11:45 8.23 8.24 8.23 8.24 8.8K
11:46 8.25 8.26 8.25 8.26 5.0K
11:47 8.25 8.25 8.23 8.23 11.6K
11:48 8.24 8.25 8.24 8.24 11.5K
11:49 8.24 8.24 8.22 8.23 22.0K
11:50 8.22 8.23 8.22 8.23 9.3K
11:51 8.22 8.22 8.20 8.20 32.3K
11:52 8.19 8.20 8.18 8.18 31.2K
11:53 8.18 8.20 8.17 8.20 14.8K
11:54 8.20 8.20 8.16 8.16 23.0K
11:55 8.15 8.17 8.15 8.17 33.1K
11:56 8.17 8.18 8.16 8.16 38.1K
11:57 8.16 8.17 8.16 8.16 30.4K
11:58 8.16 8.17 8.16 8.16 17.1K
11:59 8.16 8.16 8.16 8.16 3.4K
12:00 8.16 8.16 8.13 8.13 40.9K
12:01 8.15 8.15 8.12 8.12 64.4K
12:02 8.14 8.14 8.13 8.13 15.8K
12:03 8.15 8.16 8.15 8.16 9.4K
12:04 8.16 8.17 8.16 8.17 14.4K
12:05 8.17 8.18 8.17 8.18 137.8K
12:06 8.18 8.18 8.17 8.17 27.5K
12:07 8.17 8.17 8.14 8.15 18.8K
12:08 8.15 8.15 8.13 8.14 4.5K
12:09 8.14 8.17 8.14 8.17 20.7K
12:10 8.17 8.18 8.17 8.18 19.5K
12:11 8.19 8.19 8.18 8.19 37.3K
12:12 8.19 8.21 8.19 8.20 49.5K
12:13 8.21 8.21 8.21 8.21 8.4K
12:14 8.21 8.21 8.17 8.17 8.9K
12:15 8.17 8.19 8.17 8.19 9.1K
12:16 8.19 8.19 8.17 8.17 3.9K
12:17 8.18 8.20 8.18 8.20 6.6K
12:18 8.19 8.19 8.19 8.19 4.1K
12:19 8.19 8.19 8.17 8.17 22.3K
12:20 8.17 8.17 8.17 8.17 10.4K
12:21 8.17 8.18 8.16 8.17 19.7K
12:22 8.17 8.17 8.17 8.17 3.7K
12:23 8.17 8.17 8.15 8.15 34.9K
12:24 8.15 8.16 8.15 8.15 10.9K
12:25 8.15 8.15 8.15 8.15 8.0K
12:26 8.15 8.15 8.14 8.15 4.8K
12:27 8.14 8.14 8.13 8.13 5.2K
12:28 8.14 8.14 8.13 8.13 2.2K
12:29 8.13 8.13 8.08 8.08 98.2K
12:30 8.10 8.10 8.09 8.09 51.8K
12:31 8.09 8.09 8.05 8.05 68.8K
12:32 8.05 8.05 8.01 8.01 84.1K
12:33 8.03 8.03 8.03 8.03 52.9K
12:34 8.04 8.05 8.03 8.05 27.2K
12:35 8.05 8.05 8.04 8.05 12.5K
12:36 8.05 8.05 8.05 8.05 11.6K
12:37 8.05 8.07 8.05 8.07 35.5K
12:38 8.09 8.10 8.09 8.09 17.7K
12:39 8.09 8.09 8.09 8.09 19.1K
12:40 8.09 8.09 8.08 8.08 5.1K
12:41 8.08 8.08 8.07 8.07 7.0K
12:42 8.06 8.08 8.06 8.08 8.7K
12:43 8.09 8.10 8.09 8.10 10.8K
12:44 8.10 8.10 8.09 8.10 9.9K
12:45 8.10 8.11 8.10 8.11 10.7K
12:46 8.10 8.10 8.09 8.10 36.9K
12:47 8.10 8.10 8.10 8.10 5.1K
12:48 8.10 8.10 8.10 8.10 2.1K
12:49 8.10 8.10 8.10 8.10 4.3K
12:50 8.11 8.11 8.10 8.11 14.7K
12:51 8.11 8.11 8.10 8.11 2.1K
12:52 8.11 8.18 8.11 8.18 63.0K
12:53 8.18 8.21 8.18 8.21 74.9K
12:54 8.21 8.21 8.21 8.21 6.3K
12:55 8.21 8.22 8.21 8.21 18.6K
12:56 8.21 8.22 8.21 8.21 19.1K
12:57 8.19 8.20 8.19 8.20 15.0K
12:58 8.20 8.20 8.20 8.20 3.2K
12:59 8.21 8.23 8.21 8.23 24.8K
13:00 8.24 8.25 8.23 8.23 20.4K
13:01 8.24 8.24 8.23 8.24 12.8K
13:02 8.24 8.25 8.24 8.24 35.4K
13:03 8.24 8.25 8.24 8.24 7.0K
13:04 8.25 8.27 8.25 8.25 18.7K
13:05 8.26 8.27 8.26 8.27 6.3K
13:06 8.27 8.27 8.26 8.26 7.9K
13:07 8.25 8.26 8.24 8.25 17.8K
13:08 8.24 8.24 8.23 8.23 10.7K
13:09 8.23 8.24 8.23 8.23 13.0K
13:10 8.23 8.23 8.22 8.22 10.9K
13:11 8.22 8.23 8.22 8.23 1.9K
13:12 8.23 8.23 8.23 8.23 3.6K
13:13 8.23 8.23 8.23 8.23 5.1K
13:14 8.22 8.22 8.21 8.21 8.2K
13:15 8.22 8.22 8.22 8.22 3.5K
13:16 8.22 8.22 8.20 8.20 10.2K
13:17 8.20 8.21 8.20 8.20 10.5K
13:18 8.19 8.19 8.19 8.19 4.5K
13:19 8.19 8.19 8.18 8.18 14.7K
13:20 8.18 8.19 8.18 8.18 4.9K
13:21 8.17 8.17 8.15 8.15 8.0K
13:22 8.15 8.15 8.12 8.15 70.7K
13:23 8.15 8.16 8.14 8.14 7.4K
13:24 8.14 8.14 8.12 8.13 10.8K
13:25 8.13 8.14 8.13 8.14 33.4K
13:26 8.11 8.12 8.11 8.12 30.9K
13:27 8.12 8.13 8.12 8.13 10.5K
13:28 8.13 8.13 8.13 8.13 7.6K
13:29 8.13 8.14 8.13 8.14 5.4K
13:30 8.12 8.12 8.10 8.10 17.1K
13:31 8.10 8.13 8.10 8.13 25.5K
13:32 8.13 8.13 8.13 8.13 1.4K
13:33 8.13 8.13 8.12 8.12 8.5K
13:34 8.12 8.12 8.12 8.12 4.8K
13:35 8.12 8.12 8.10 8.11 5.9K
13:36 8.11 8.11 8.10 8.11 27.0K
13:37 8.11 8.14 8.11 8.14 6.7K
13:38 8.13 8.14 8.13 8.13 7.1K
13:39 8.13 8.15 8.13 8.14 21.9K
13:40 8.14 8.15 8.14 8.14 12.7K
13:41 8.14 8.15 8.12 8.13 11.4K
13:42 8.13 8.13 8.12 8.12 11.1K
13:43 8.12 8.12 8.11 8.12 13.6K
13:44 8.12 8.12 8.11 8.12 3.7K
13:45 8.12 8.12 8.10 8.11 22.2K
13:46 8.11 8.13 8.11 8.13 14.0K
13:47 8.14 8.14 8.13 8.14 12.0K
13:48 8.15 8.15 8.15 8.15 8.7K
13:49 8.15 8.16 8.15 8.15 23.3K
13:50 8.14 8.15 8.14 8.15 11.9K
13:51 8.14 8.15 8.14 8.14 3.9K
13:52 8.15 8.15 8.15 8.15 3.0K
13:53 8.15 8.15 8.14 8.15 8.4K
13:54 8.15 8.15 8.15 8.15 1.7K
13:55 8.15 8.15 8.14 8.15 8.7K
13:56 8.15 8.15 8.13 8.13 9.9K
13:57 8.13 8.13 8.10 8.10 15.3K
13:58 8.10 8.11 8.10 8.11 36.3K
13:59 8.11 8.11 8.11 8.11 14.5K
14:00 8.11 8.11 8.10 8.11 6.5K
14:01 8.08 8.08 8.06 8.06 34.1K
14:02 8.07 8.07 8.06 8.07 52.8K
14:03 8.07 8.08 8.06 8.08 86.6K
14:04 8.06 8.08 8.05 8.07 78.8K
14:05 8.07 8.08 8.07 8.08 19.8K
14:06 8.08 8.08 8.05 8.05 56.5K
14:07 8.03 8.04 8.03 8.04 51.6K
14:08 8.04 8.04 8.03 8.04 8.4K
14:09 8.03 8.03 8.02 8.02 103.3K
14:10 8.03 8.03 7.99 8.00 162.0K
14:11 8.00 8.02 8.00 8.01 23.6K
14:12 8.02 8.06 8.02 8.06 43.9K
14:13 8.04 8.06 8.04 8.06 14.0K
14:14 8.06 8.06 8.05 8.06 7.2K
14:15 8.07 8.07 8.05 8.06 5.0K
14:16 8.06 8.07 8.05 8.07 35.3K
14:17 8.07 8.07 8.06 8.06 44.5K
14:18 8.05 8.05 8.02 8.03 40.6K
14:19 8.03 8.03 8.02 8.02 25.1K
14:20 8.02 8.03 8.02 8.03 22.6K
14:21 8.03 8.04 8.02 8.04 15.7K
14:22 8.05 8.05 8.04 8.05 31.3K
14:23 8.05 8.05 8.04 8.05 7.1K
14:24 8.05 8.06 8.05 8.05 32.4K
14:25 8.05 8.07 8.05 8.07 28.2K
14:26 8.07 8.07 8.07 8.07 2.8K
14:27 8.07 8.07 8.05 8.07 18.5K
14:28 8.08 8.08 8.08 8.08 8.3K
14:29 8.08 8.09 8.08 8.09 20.6K
14:30 8.10 8.10 8.09 8.09 14.6K
14:31 8.09 8.09 8.09 8.09 7.6K
14:32 8.09 8.09 8.09 8.09 3.2K
14:33 8.09 8.09 8.08 8.09 9.1K
14:34 8.09 8.10 8.09 8.10 5.9K
14:35 8.10 8.11 8.10 8.10 22.5K
14:36 8.10 8.10 8.10 8.10 7.7K
14:37 8.10 8.11 8.09 8.10 23.8K
14:38 8.10 8.10 8.10 8.10 2.2K
14:39 8.09 8.11 8.09 8.11 6.7K
14:40 8.12 8.13 8.12 8.12 6.6K
14:41 8.12 8.13 8.12 8.13 3.8K
14:42 8.12 8.13 8.12 8.12 12.0K
14:43 8.13 8.14 8.13 8.14 6.8K
14:44 8.14 8.14 8.14 8.14 3.7K
14:45 8.14 8.14 8.13 8.13 4.9K
14:46 8.13 8.13 8.12 8.13 4.3K
14:47 8.14 8.15 8.14 8.15 18.9K
14:48 8.14 8.14 8.14 8.14 7.5K
14:49 8.13 8.13 8.12 8.12 7.6K
14:50 8.12 8.13 8.12 8.12 7.2K
14:51 8.12 8.12 8.11 8.11 2.4K
14:52 8.11 8.11 8.10 8.10 10.7K
14:53 8.11 8.12 8.11 8.11 6.7K
14:54 8.11 8.11 8.10 8.10 7.6K
14:55 8.10 8.10 8.10 8.10 14.5K
14:56 8.10 8.10 8.10 8.10 2.7K
14:57 8.09 8.09 8.07 8.07 14.2K
14:58 8.07 8.08 8.07 8.07 1.7K
14:59 8.08 8.08 8.06 8.06 11.9K
15:00 8.07 8.07 8.05 8.05 21.2K
15:01 8.05 8.05 8.05 8.05 11.4K
15:02 8.05 8.07 8.05 8.06 10.4K
15:03 8.07 8.07 8.07 8.07 3.6K
15:04 8.07 8.08 8.07 8.08 11.9K
15:05 8.08 8.08 8.07 8.07 10.5K
15:06 8.07 8.07 8.07 8.07 5.0K
15:07 8.07 8.07 8.06 8.06 5.2K
15:08 8.06 8.08 8.06 8.08 41.0K
15:09 8.08 8.08 8.07 8.07 7.8K
15:10 8.07 8.07 8.06 8.07 3.5K
15:11 8.06 8.07 8.06 8.06 30.3K
15:12 8.06 8.07 8.06 8.07 4.4K
15:13 8.06 8.06 8.05 8.06 5.9K
15:14 8.05 8.06 8.05 8.06 10.2K
15:15 8.06 8.06 8.05 8.06 39.1K
15:16 8.06 8.06 8.05 8.05 6.4K
15:17 8.05 8.06 8.03 8.03 22.7K
15:18 8.03 8.04 8.03 8.04 10.5K
15:19 8.04 8.04 8.02 8.02 22.6K
15:20 8.02 8.03 8.02 8.03 21.5K
15:21 8.03 8.05 8.03 8.05 22.6K
15:22 8.05 8.07 8.05 8.07 9.7K
15:23 8.07 8.08 8.07 8.08 15.4K
15:24 8.07 8.07 8.05 8.05 11.2K
15:25 8.05 8.06 8.05 8.06 6.3K
15:26 8.06 8.07 8.06 8.06 8.9K
15:27 8.06 8.07 8.05 8.05 19.5K
15:28 8.05 8.06 8.05 8.05 8.2K
15:29 8.05 8.06 8.05 8.06 3.2K
15:30 8.06 8.06 8.06 8.06 11.7K
15:31 8.06 8.07 8.05 8.05 17.3K
15:32 8.06 8.06 8.06 8.06 11.7K
15:33 8.07 8.07 8.07 8.07 1.6K
15:34 8.06 8.07 8.06 8.06 15.4K
15:35 8.05 8.05 8.05 8.05 9.3K
15:36 8.05 8.05 8.03 8.03 32.3K
15:37 8.03 8.03 8.03 8.03 7.3K
15:38 8.02 8.02 8.01 8.02 104.6K
15:39 8.01 8.01 8.01 8.01 24.9K
15:40 8.02 8.02 8.01 8.02 13.3K
15:41 8.01 8.02 8.01 8.02 14.2K
15:42 8.01 8.03 8.01 8.03 24.7K
15:43 8.03 8.04 8.03 8.04 13.3K
15:44 8.04 8.04 8.04 8.04 6.7K
15:45 8.04 8.04 8.03 8.03 20.3K
15:46 8.03 8.03 8.02 8.02 5.7K
15:47 8.02 8.02 8.01 8.01 21.3K
15:48 8.02 8.02 8.01 8.02 17.6K
15:49 8.02 8.02 8.01 8.02 9.1K
15:50 8.01 8.02 8.01 8.02 11.8K
15:51 8.02 8.02 8.01 8.01 31.1K
15:52 8.01 8.01 7.99 8.00 95.6K
15:53 7.99 8.00 7.99 8.00 11.0K
15:54 8.02 8.03 8.02 8.02 56.7K
15:55 8.03 8.04 8.03 8.04 47.6K
15:56 8.04 8.04 8.03 8.03 61.4K
15:57 8.03 8.05 8.03 8.05 27.1K
15:58 8.05 8.05 8.03 8.04 50.4K
15:59 8.03 8.05 8.03 8.04 81.9K
16:00 8.03 8.06 8.01 8.04 403.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음