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 8.20 8.20 8.03 8.14 201.7K
09:32 8.14 8.19 8.14 8.19 25.7K
09:33 8.18 8.23 8.18 8.22 40.6K
09:34 8.24 8.36 8.24 8.36 67.8K
09:35 8.39 8.39 8.37 8.37 71.3K
09:36 8.38 8.40 8.38 8.38 75.7K
09:37 8.38 8.43 8.38 8.43 53.2K
09:38 8.35 8.39 8.35 8.38 37.5K
09:39 8.39 8.39 8.35 8.35 70.6K
09:40 8.35 8.38 8.35 8.38 39.1K
09:41 8.39 8.41 8.39 8.41 36.1K
09:42 8.42 8.44 8.41 8.41 50.8K
09:43 8.40 8.40 8.36 8.37 21.4K
09:44 8.35 8.39 8.35 8.37 56.9K
09:45 8.38 8.39 8.37 8.37 13.0K
09:46 8.37 8.38 8.35 8.36 36.0K
09:47 8.36 8.39 8.34 8.39 74.6K
09:48 8.39 8.40 8.37 8.37 21.5K
09:49 8.38 8.38 8.36 8.38 10.3K
09:50 8.37 8.37 8.34 8.35 51.9K
09:51 8.33 8.34 8.32 8.33 70.0K
09:52 8.32 8.33 8.29 8.29 35.3K
09:53 8.26 8.33 8.26 8.33 93.9K
09:54 8.33 8.33 8.30 8.31 10.5K
09:55 8.32 8.32 8.30 8.30 15.0K
09:56 8.30 8.38 8.30 8.38 78.9K
09:57 8.36 8.36 8.32 8.32 12.1K
09:58 8.32 8.35 8.32 8.35 4.0K
09:59 8.35 8.35 8.33 8.33 8.0K
10:00 8.33 8.34 8.32 8.33 19.4K
10:01 8.38 8.39 8.37 8.37 31.1K
10:02 8.37 8.43 8.37 8.37 69.8K
10:03 8.38 8.39 8.37 8.38 12.4K
10:04 8.39 8.40 8.39 8.40 18.9K
10:05 8.39 8.39 8.35 8.37 11.3K
10:06 8.39 8.42 8.39 8.42 48.2K
10:07 8.42 8.44 8.40 8.40 46.4K
10:08 8.40 8.40 8.39 8.39 48.2K
10:09 8.38 8.39 8.38 8.39 14.0K
10:10 8.39 8.39 8.36 8.37 7.8K
10:11 8.37 8.37 8.32 8.34 10.7K
10:12 8.33 8.34 8.32 8.34 16.0K
10:13 8.32 8.34 8.32 8.33 6.6K
10:14 8.33 8.37 8.33 8.37 13.1K
10:15 8.37 8.38 8.37 8.38 10.3K
10:16 8.39 8.40 8.36 8.36 37.2K
10:17 8.38 8.39 8.36 8.36 38.3K
10:18 8.35 8.36 8.34 8.34 5.8K
10:19 8.34 8.35 8.33 8.33 4.6K
10:20 8.34 8.34 8.30 8.31 17.1K
10:21 8.31 8.32 8.31 8.32 2.7K
10:22 8.33 8.35 8.33 8.33 28.3K
10:23 8.33 8.33 8.32 8.32 7.5K
10:24 8.31 8.32 8.28 8.28 49.5K
10:25 8.28 8.31 8.27 8.27 8.6K
10:26 8.29 8.31 8.28 8.28 31.7K
10:27 8.28 8.29 8.28 8.29 45.4K
10:28 8.30 8.30 8.30 8.30 17.6K
10:29 8.29 8.32 8.29 8.32 25.2K
10:30 8.33 8.33 8.29 8.30 102.1K
10:31 8.30 8.31 8.29 8.31 9.1K
10:32 8.31 8.31 8.30 8.30 3.9K
10:33 8.30 8.33 8.30 8.30 54.3K
10:34 8.29 8.32 8.29 8.30 22.8K
10:35 8.30 8.31 8.30 8.30 23.3K
10:36 8.32 8.34 8.30 8.33 25.3K
10:37 8.33 8.37 8.33 8.37 32.1K
10:38 8.36 8.39 8.36 8.39 18.2K
10:39 8.37 8.37 8.35 8.35 54.2K
10:40 8.39 8.39 8.37 8.37 49.1K
10:41 8.36 8.36 8.34 8.34 16.4K
10:42 8.32 8.32 8.30 8.30 17.0K
10:43 8.30 8.33 8.30 8.33 13.5K
10:44 8.32 8.35 8.32 8.34 9.8K
10:45 8.37 8.37 8.37 8.37 11.8K
10:46 8.38 8.38 8.37 8.38 5.9K
10:47 8.37 8.37 8.36 8.37 8.1K
10:48 8.36 8.38 8.36 8.37 9.8K
10:49 8.36 8.37 8.35 8.37 9.7K
10:50 8.37 8.42 8.37 8.42 45.7K
10:51 8.42 8.43 8.42 8.42 17.2K
10:52 8.43 8.44 8.43 8.44 21.9K
10:53 8.44 8.44 8.37 8.39 27.6K
10:54 8.40 8.40 8.37 8.37 12.9K
10:55 8.39 8.41 8.39 8.41 8.3K
10:56 8.41 8.41 8.38 8.40 8.2K
10:57 8.38 8.39 8.38 8.39 5.2K
10:58 8.39 8.39 8.37 8.39 16.1K
10:59 8.38 8.38 8.37 8.37 12.3K
11:00 8.38 8.39 8.38 8.38 7.2K
11:01 8.39 8.39 8.37 8.37 6.1K
11:02 8.36 8.37 8.35 8.36 19.8K
11:03 8.37 8.37 8.35 8.35 13.9K
11:04 8.34 8.38 8.34 8.38 5.6K
11:05 8.38 8.41 8.38 8.41 7.3K
11:06 8.42 8.42 8.40 8.40 35.3K
11:07 8.41 8.41 8.41 8.41 6.3K
11:08 8.41 8.44 8.41 8.44 7.1K
11:09 8.43 8.44 8.41 8.41 60.0K
11:10 8.43 8.43 8.42 8.43 8.6K
11:11 8.43 8.52 8.43 8.52 128.4K
11:12 8.52 8.53 8.49 8.51 36.2K
11:13 8.51 8.57 8.51 8.57 138.2K
11:14 8.58 8.58 8.56 8.58 25.5K
11:15 8.58 8.59 8.58 8.59 25.4K
11:16 8.59 8.61 8.57 8.60 56.9K
11:17 8.62 8.62 8.60 8.60 30.1K
11:18 8.61 8.61 8.58 8.60 15.6K
11:19 8.60 8.61 8.58 8.59 29.9K
11:20 8.64 8.64 8.61 8.62 36.0K
11:21 8.61 8.61 8.57 8.57 20.2K
11:22 8.58 8.58 8.52 8.52 43.8K
11:23 8.55 8.55 8.45 8.45 81.5K
11:24 8.43 8.46 8.43 8.46 29.6K
11:25 8.46 8.49 8.46 8.49 17.9K
11:26 8.49 8.49 8.47 8.47 22.7K
11:27 8.49 8.49 8.47 8.47 8.3K
11:28 8.47 8.47 8.46 8.46 12.5K
11:29 8.43 8.45 8.43 8.45 34.2K
11:30 8.46 8.50 8.46 8.50 30.9K
11:31 8.49 8.49 8.46 8.46 5.2K
11:32 8.46 8.46 8.42 8.42 25.0K
11:33 8.42 8.42 8.41 8.41 20.3K
11:34 8.41 8.41 8.36 8.39 184.2K
11:35 8.40 8.40 8.40 8.40 1.7K
11:36 8.40 8.40 8.37 8.37 11.6K
11:37 8.37 8.37 8.37 8.37 5.7K
11:38 8.37 8.37 8.35 8.36 11.5K
11:39 8.33 8.34 8.32 8.34 29.2K
11:40 8.34 8.35 8.34 8.35 15.0K
11:41 8.35 8.35 8.34 8.35 18.1K
11:42 8.35 8.36 8.35 8.36 7.0K
11:43 8.36 8.36 8.36 8.36 22.6K
11:44 8.36 8.36 8.32 8.32 35.9K
11:45 8.33 8.34 8.33 8.34 32.2K
11:46 8.32 8.32 8.31 8.31 36.1K
11:47 8.32 8.33 8.32 8.33 10.6K
11:48 8.33 8.34 8.33 8.33 11.2K
11:49 8.33 8.34 8.33 8.34 10.8K
11:50 8.34 8.34 8.34 8.34 3.4K
11:51 8.34 8.38 8.34 8.38 20.1K
11:52 8.38 8.38 8.35 8.35 28.2K
11:53 8.35 8.36 8.35 8.36 10.9K
11:54 8.37 8.37 8.36 8.36 12.6K
11:55 8.36 8.36 8.36 8.36 1.5K
11:56 8.36 8.36 8.36 8.36 8.4K
11:57 8.37 8.37 8.37 8.37 4.4K
11:58 8.34 8.36 8.34 8.36 37.7K
11:59 8.36 8.36 8.33 8.33 38.8K
12:00 8.33 8.35 8.33 8.35 5.5K
12:01 8.34 8.36 8.33 8.33 9.5K
12:02 8.33 8.34 8.33 8.34 7.6K
12:03 8.34 8.34 8.33 8.33 3.6K
12:04 8.35 8.36 8.35 8.36 2.8K
12:05 8.36 8.38 8.35 8.35 15.6K
12:06 8.35 8.36 8.35 8.36 6.4K
12:07 8.36 8.36 8.36 8.36 7.1K
12:08 8.36 8.36 8.36 8.36 1.9K
12:09 8.33 8.33 8.33 8.33 12.8K
12:10 8.33 8.33 8.32 8.32 18.0K
12:11 8.32 8.32 8.32 8.32 10.6K
12:12 8.34 8.35 8.34 8.35 8.3K
12:13 8.37 8.37 8.37 8.37 8.8K
12:14 8.38 8.38 8.38 8.38 2.8K
12:15 8.38 8.41 8.38 8.41 9.5K
12:16 8.41 8.41 8.40 8.40 10.9K
12:17 8.42 8.42 8.42 8.42 9.4K
12:18 8.42 8.42 8.42 8.42 1.4K
12:19 8.39 8.41 8.39 8.41 16.5K
12:20 8.41 8.42 8.41 8.41 26.1K
12:21 8.40 8.41 8.40 8.41 3.2K
12:22 8.41 8.41 8.40 8.41 4.6K
12:23 8.41 8.41 8.40 8.40 4.6K
12:24 8.40 8.40 8.39 8.39 10.0K
12:25 8.39 8.39 8.38 8.38 6.9K
12:26 8.38 8.38 8.35 8.35 21.2K
12:27 8.37 8.37 8.36 8.37 10.7K
12:28 8.37 8.39 8.37 8.39 9.7K
12:29 8.39 8.39 8.36 8.37 4.4K
12:30 8.38 8.38 8.38 8.38 3.2K
12:31 8.38 8.38 8.35 8.35 9.2K
12:32 8.35 8.35 8.35 8.35 2.0K
12:33 8.35 8.35 8.34 8.34 8.3K
12:34 8.34 8.34 8.34 8.34 3.9K
12:35 8.34 8.34 8.33 8.33 6.9K
12:36 8.33 8.34 8.32 8.34 10.3K
12:37 8.34 8.34 8.33 8.34 6.6K
12:38 8.34 8.34 8.31 8.31 20.7K
12:39 8.32 8.32 8.29 8.30 21.6K
12:40 8.30 8.30 8.29 8.29 21.8K
12:41 8.29 8.31 8.29 8.31 8.6K
12:42 8.31 8.32 8.31 8.32 6.9K
12:43 8.31 8.32 8.31 8.31 2.0K
12:44 8.32 8.32 8.31 8.32 11.2K
12:45 8.32 8.32 8.31 8.31 35.6K
12:46 8.32 8.34 8.32 8.34 10.4K
12:47 8.33 8.33 8.32 8.32 10.9K
12:48 8.33 8.33 8.32 8.32 3.3K
12:49 8.32 8.33 8.32 8.33 8.3K
12:50 8.31 8.31 8.30 8.31 8.2K
12:51 8.31 8.32 8.31 8.32 3.6K
12:52 8.32 8.32 8.32 8.32 12.7K
12:53 8.32 8.32 8.31 8.31 8.7K
12:54 8.32 8.32 8.31 8.31 12.3K
12:55 8.31 8.31 8.30 8.31 4.2K
12:56 8.30 8.31 8.29 8.29 9.6K
12:57 8.28 8.29 8.28 8.28 8.7K
12:58 8.29 8.29 8.27 8.28 14.2K
12:59 8.28 8.28 8.27 8.28 6.2K
13:00 8.28 8.29 8.28 8.28 15.0K
13:01 8.28 8.29 8.28 8.29 11.8K
13:02 8.28 8.28 8.28 8.28 2.6K
13:03 8.27 8.27 8.27 8.27 5.5K
13:04 8.27 8.28 8.27 8.28 3.0K
13:05 8.28 8.28 8.28 8.28 2.7K
13:06 8.28 8.28 8.28 8.28 2.4K
13:07 8.27 8.28 8.27 8.27 16.6K
13:08 8.27 8.29 8.27 8.29 7.4K
13:09 8.29 8.30 8.29 8.30 6.4K
13:10 8.30 8.30 8.30 8.30 6.5K
13:11 8.30 8.30 8.30 8.30 9.3K
13:12 8.30 8.30 8.30 8.30 5.7K
13:13 8.30 8.32 8.30 8.32 15.7K
13:14 8.32 8.32 8.32 8.32 11.1K
13:15 8.31 8.32 8.31 8.32 22.1K
13:16 8.33 8.34 8.33 8.34 29.9K
13:17 8.34 8.35 8.34 8.35 26.4K
13:18 8.35 8.35 8.32 8.32 10.2K
13:19 8.32 8.32 8.31 8.31 4.4K
13:20 8.30 8.30 8.30 8.30 1.7K
13:21 8.30 8.31 8.30 8.30 7.4K
13:22 8.30 8.30 8.30 8.30 0.8K
13:23 8.29 8.29 8.28 8.29 19.6K
13:24 8.29 8.29 8.29 8.29 1.4K
13:25 8.29 8.29 8.28 8.28 1.3K
13:26 8.28 8.29 8.28 8.29 3.5K
13:27 8.28 8.28 8.27 8.28 11.4K
13:28 8.28 8.29 8.28 8.29 8.6K
13:29 8.31 8.31 8.29 8.29 35.3K
13:30 8.29 8.30 8.29 8.30 3.1K
13:31 8.30 8.30 8.30 8.30 3.8K
13:32 8.30 8.32 8.29 8.32 14.9K
13:33 8.32 8.33 8.32 8.33 8.0K
13:34 8.34 8.36 8.33 8.36 29.0K
13:35 8.36 8.36 8.34 8.34 21.2K
13:36 8.34 8.34 8.32 8.32 17.2K
13:37 8.32 8.34 8.31 8.34 20.3K
13:38 8.34 8.34 8.33 8.33 4.2K
13:39 8.35 8.35 8.32 8.33 20.0K
13:40 8.33 8.33 8.32 8.32 8.3K
13:41 8.32 8.32 8.32 8.32 8.9K
13:42 8.32 8.33 8.32 8.33 12.7K
13:43 8.33 8.33 8.30 8.30 18.6K
13:44 8.30 8.30 8.28 8.28 12.5K
13:45 8.28 8.28 8.27 8.27 16.8K
13:46 8.28 8.28 8.27 8.28 18.8K
13:47 8.28 8.29 8.28 8.29 6.7K
13:48 8.29 8.29 8.27 8.27 24.9K
13:49 8.27 8.27 8.27 8.27 4.5K
13:50 8.28 8.28 8.27 8.27 3.7K
13:51 8.28 8.28 8.28 8.28 9.7K
13:52 8.28 8.28 8.28 8.28 2.8K
13:53 8.28 8.30 8.28 8.29 8.0K
13:54 8.28 8.28 8.26 8.26 23.7K
13:55 8.26 8.26 8.26 8.26 3.6K
13:56 8.26 8.26 8.24 8.25 42.7K
13:57 8.25 8.25 8.24 8.25 30.2K
13:58 8.24 8.25 8.24 8.25 1.3K
13:59 8.25 8.25 8.23 8.23 11.1K
14:00 8.23 8.25 8.23 8.25 13.0K
14:01 8.24 8.24 8.23 8.24 13.2K
14:02 8.23 8.23 8.20 8.21 37.8K
14:03 8.21 8.21 8.20 8.20 4.9K
14:04 8.20 8.20 8.19 8.19 9.3K
14:05 8.19 8.20 8.16 8.16 15.9K
14:06 8.17 8.17 8.16 8.16 20.2K
14:07 8.16 8.17 8.16 8.16 10.9K
14:08 8.16 8.17 8.16 8.17 17.1K
14:09 8.17 8.19 8.17 8.19 17.9K
14:10 8.19 8.19 8.18 8.19 14.7K
14:11 8.19 8.20 8.18 8.20 19.0K
14:12 8.20 8.22 8.20 8.21 16.4K
14:13 8.21 8.21 8.20 8.20 22.0K
14:14 8.21 8.21 8.20 8.20 2.1K
14:15 8.20 8.20 8.19 8.19 9.2K
14:16 8.19 8.19 8.19 8.19 18.3K
14:17 8.19 8.21 8.19 8.21 35.9K
14:18 8.21 8.21 8.21 8.21 19.1K
14:19 8.21 8.21 8.21 8.21 9.7K
14:20 8.21 8.21 8.20 8.21 6.4K
14:21 8.21 8.21 8.21 8.21 5.8K
14:22 8.21 8.21 8.21 8.21 0.3K
14:23 8.21 8.21 8.18 8.18 39.8K
14:24 8.18 8.19 8.18 8.19 8.0K
14:25 8.19 8.20 8.19 8.20 11.4K
14:26 8.20 8.20 8.19 8.19 20.6K
14:27 8.20 8.20 8.20 8.20 4.4K
14:28 8.20 8.20 8.18 8.19 19.9K
14:29 8.19 8.19 8.19 8.19 7.5K
14:30 8.19 8.20 8.19 8.20 2.9K
14:31 8.20 8.20 8.20 8.20 3.1K
14:32 8.17 8.19 8.17 8.19 29.7K
14:33 8.21 8.21 8.20 8.20 13.3K
14:34 8.20 8.20 8.20 8.20 1.7K
14:35 8.20 8.20 8.20 8.20 3.2K
14:36 8.20 8.20 8.20 8.20 2.4K
14:37 8.19 8.19 8.19 8.19 6.3K
14:38 8.19 8.19 8.19 8.19 9.2K
14:39 8.19 8.20 8.19 8.20 9.0K
14:40 8.20 8.21 8.20 8.21 10.0K
14:41 8.22 8.22 8.22 8.22 7.2K
14:42 8.22 8.22 8.22 8.22 3.4K
14:43 8.22 8.22 8.20 8.21 12.0K
14:44 8.21 8.21 8.20 8.20 7.2K
14:45 8.20 8.20 8.19 8.19 3.8K
14:46 8.20 8.20 8.19 8.20 3.6K
14:47 8.20 8.20 8.19 8.19 5.9K
14:48 8.19 8.19 8.18 8.18 4.2K
14:49 8.19 8.19 8.18 8.19 12.1K
14:50 8.19 8.20 8.19 8.20 7.5K
14:51 8.20 8.21 8.20 8.21 0.9K
14:52 8.21 8.22 8.21 8.22 4.2K
14:53 8.22 8.22 8.22 8.22 4.5K
14:54 8.22 8.23 8.22 8.23 16.8K
14:55 8.24 8.24 8.24 8.24 10.7K
14:56 8.24 8.24 8.23 8.24 16.2K
14:57 8.24 8.24 8.24 8.24 1.3K
14:58 8.24 8.25 8.24 8.25 13.4K
14:59 8.25 8.25 8.25 8.25 6.9K
15:00 8.25 8.27 8.25 8.27 36.2K
15:01 8.21 8.24 8.21 8.24 52.5K
15:02 8.24 8.24 8.24 8.24 9.4K
15:03 8.24 8.24 8.23 8.24 13.0K
15:04 8.24 8.24 8.23 8.23 1.0K
15:05 8.23 8.25 8.23 8.24 11.0K
15:06 8.24 8.24 8.23 8.23 5.0K
15:07 8.24 8.24 8.24 8.24 4.7K
15:08 8.23 8.24 8.23 8.24 6.4K
15:09 8.24 8.24 8.23 8.23 15.2K
15:10 8.23 8.23 8.23 8.23 4.9K
15:11 8.23 8.24 8.23 8.24 11.0K
15:12 8.23 8.24 8.23 8.23 6.7K
15:13 8.23 8.23 8.23 8.23 5.5K
15:14 8.23 8.23 8.23 8.23 8.5K
15:15 8.23 8.23 8.23 8.23 5.4K
15:16 8.21 8.23 8.21 8.22 153.4K
15:17 8.21 8.21 8.21 8.21 9.1K
15:18 8.23 8.24 8.23 8.23 11.0K
15:19 8.22 8.24 8.22 8.24 8.2K
15:20 8.23 8.23 8.23 8.23 7.6K
15:21 8.23 8.23 8.23 8.23 3.8K
15:22 8.23 8.25 8.23 8.25 11.4K
15:23 8.25 8.26 8.25 8.26 22.2K
15:24 8.26 8.27 8.26 8.27 25.8K
15:25 8.27 8.28 8.27 8.28 27.2K
15:26 8.27 8.28 8.27 8.28 17.3K
15:27 8.28 8.29 8.28 8.29 24.4K
15:28 8.29 8.29 8.28 8.29 5.9K
15:29 8.29 8.29 8.28 8.29 15.2K
15:30 8.29 8.29 8.29 8.29 11.4K
15:31 8.28 8.29 8.28 8.29 6.7K
15:32 8.29 8.32 8.29 8.32 96.2K
15:33 8.33 8.33 8.32 8.32 17.9K
15:34 8.32 8.32 8.31 8.31 43.0K
15:35 8.31 8.32 8.31 8.31 23.0K
15:36 8.31 8.33 8.31 8.32 33.9K
15:37 8.32 8.35 8.32 8.34 24.3K
15:38 8.34 8.36 8.34 8.34 83.6K
15:39 8.34 8.34 8.34 8.34 4.1K
15:40 8.34 8.34 8.31 8.31 29.1K
15:41 8.32 8.32 8.30 8.30 8.5K
15:42 8.30 8.30 8.29 8.29 9.8K
15:43 8.30 8.30 8.30 8.30 14.7K
15:44 8.30 8.31 8.30 8.30 18.1K
15:45 8.30 8.33 8.30 8.33 34.4K
15:46 8.33 8.33 8.33 8.33 9.2K
15:47 8.33 8.34 8.32 8.32 54.9K
15:48 8.32 8.32 8.32 8.32 4.9K
15:49 8.32 8.32 8.26 8.26 41.7K
15:50 8.25 8.25 8.25 8.25 15.4K
15:51 8.24 8.24 8.24 8.24 31.1K
15:52 8.24 8.24 8.23 8.24 22.3K
15:53 8.23 8.25 8.23 8.25 11.8K
15:54 8.26 8.26 8.26 8.26 16.0K
15:55 8.26 8.27 8.26 8.27 50.5K
15:56 8.25 8.26 8.22 8.22 63.8K
15:57 8.22 8.24 8.22 8.24 44.6K
15:58 8.23 8.24 8.22 8.23 50.3K
15:59 8.23 8.24 8.23 8.23 99.9K
16:00 8.23 8.33 8.22 8.27 731.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음