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 6.44 6.89 6.33 6.46 335.2K
09:32 6.40 6.40 6.28 6.28 158.9K
09:33 6.32 6.32 6.25 6.30 202.7K
09:34 6.29 6.32 6.25 6.32 56.9K
09:35 6.35 6.38 6.29 6.30 29.8K
09:36 6.34 6.36 6.32 6.32 78.4K
09:37 6.32 6.32 6.28 6.29 47.3K
09:38 6.29 6.31 6.29 6.30 6.9K
09:39 6.28 6.28 6.26 6.26 30.6K
09:40 6.25 6.31 6.25 6.30 32.0K
09:41 6.28 6.28 6.23 6.25 36.4K
09:42 6.27 6.30 6.27 6.29 7.2K
09:43 6.30 6.30 6.27 6.27 13.0K
09:44 6.26 6.28 6.25 6.27 11.8K
09:45 6.25 6.27 6.24 6.27 15.0K
09:46 6.28 6.29 6.28 6.29 10.8K
09:47 6.30 6.30 6.25 6.26 42.3K
09:48 6.27 6.27 6.24 6.24 10.2K
09:49 6.24 6.27 6.24 6.27 14.1K
09:50 6.26 6.26 6.24 6.24 12.2K
09:51 6.24 6.24 6.23 6.24 48.1K
09:52 6.23 6.23 6.19 6.19 47.3K
09:53 6.21 6.21 6.19 6.20 22.2K
09:54 6.20 6.24 6.20 6.22 111.0K
09:55 6.23 6.23 6.22 6.23 25.2K
09:56 6.23 6.24 6.23 6.24 7.4K
09:57 6.23 6.23 6.22 6.23 9.6K
09:58 6.23 6.26 6.23 6.25 13.9K
09:59 6.25 6.25 6.23 6.24 27.0K
10:00 6.24 6.27 6.24 6.24 24.2K
10:01 6.23 6.23 6.21 6.23 29.2K
10:02 6.22 6.22 6.18 6.19 70.5K
10:03 6.19 6.21 6.18 6.21 18.4K
10:04 6.22 6.22 6.18 6.19 92.4K
10:05 6.20 6.21 6.20 6.20 28.7K
10:06 6.19 6.19 6.17 6.17 20.4K
10:07 6.19 6.23 6.19 6.23 16.8K
10:08 6.23 6.24 6.19 6.20 32.9K
10:09 6.21 6.26 6.21 6.26 76.7K
10:10 6.27 6.27 6.23 6.23 53.4K
10:11 6.24 6.24 6.22 6.22 41.4K
10:12 6.22 6.25 6.22 6.25 45.3K
10:13 6.24 6.25 6.24 6.25 11.0K
10:14 6.22 6.24 6.22 6.23 62.7K
10:15 6.23 6.25 6.23 6.25 22.4K
10:16 6.26 6.26 6.21 6.22 48.2K
10:17 6.23 6.25 6.22 6.22 30.8K
10:18 6.22 6.22 6.22 6.22 13.0K
10:19 6.22 6.23 6.22 6.22 12.5K
10:20 6.23 6.25 6.23 6.24 7.9K
10:21 6.24 6.24 6.22 6.22 14.7K
10:22 6.23 6.24 6.23 6.24 35.7K
10:23 6.24 6.25 6.23 6.25 82.8K
10:24 6.25 6.25 6.24 6.24 8.0K
10:25 6.25 6.26 6.24 6.25 43.1K
10:26 6.25 6.25 6.24 6.24 20.0K
10:27 6.24 6.26 6.23 6.26 10.3K
10:28 6.26 6.26 6.24 6.24 20.3K
10:29 6.24 6.25 6.24 6.25 25.9K
10:30 6.25 6.26 6.25 6.26 11.0K
10:31 6.26 6.26 6.25 6.25 27.3K
10:32 6.25 6.25 6.23 6.23 45.0K
10:33 6.24 6.25 6.24 6.24 30.5K
10:34 6.23 6.23 6.21 6.22 12.5K
10:35 6.21 6.25 6.21 6.25 22.4K
10:36 6.25 6.25 6.23 6.25 12.2K
10:37 6.24 6.26 6.24 6.25 19.2K
10:38 6.26 6.28 6.24 6.26 53.4K
10:39 6.26 6.30 6.26 6.30 50.0K
10:40 6.30 6.30 6.28 6.29 27.1K
10:41 6.29 6.29 6.28 6.28 20.0K
10:42 6.28 6.29 6.28 6.29 21.9K
10:43 6.27 6.29 6.27 6.29 36.3K
10:44 6.29 6.30 6.29 6.29 24.2K
10:45 6.28 6.29 6.28 6.29 31.1K
10:46 6.28 6.31 6.28 6.28 11.1K
10:47 6.28 6.29 6.28 6.29 57.7K
10:48 6.29 6.32 6.29 6.32 11.1K
10:49 6.31 6.32 6.28 6.28 75.9K
10:50 6.29 6.29 6.28 6.29 4.3K
10:51 6.29 6.29 6.28 6.29 22.1K
10:52 6.28 6.29 6.28 6.28 15.9K
10:53 6.28 6.28 6.25 6.27 34.5K
10:54 6.27 6.27 6.27 6.27 3.2K
10:55 6.27 6.27 6.27 6.27 13.3K
10:56 6.27 6.27 6.24 6.24 23.4K
10:57 6.24 6.25 6.24 6.25 8.5K
10:58 6.25 6.27 6.25 6.27 8.8K
10:59 6.27 6.27 6.26 6.26 4.5K
11:00 6.26 6.27 6.26 6.27 12.4K
11:01 6.26 6.26 6.26 6.26 12.3K
11:02 6.26 6.26 6.22 6.22 30.0K
11:03 6.22 6.22 6.15 6.16 167.5K
11:04 6.16 6.16 6.11 6.12 70.3K
11:05 6.11 6.12 6.11 6.11 51.2K
11:06 6.10 6.12 6.10 6.12 47.3K
11:07 6.14 6.16 6.14 6.16 39.2K
11:08 6.16 6.17 6.14 6.14 40.0K
11:09 6.15 6.15 6.14 6.14 21.5K
11:10 6.14 6.14 6.12 6.12 54.5K
11:11 6.12 6.13 6.12 6.12 66.1K
11:12 6.12 6.14 6.11 6.14 13.2K
11:13 6.15 6.16 6.11 6.11 64.7K
11:14 6.11 6.14 6.11 6.14 23.5K
11:15 6.13 6.14 6.13 6.13 32.4K
11:16 6.13 6.15 6.12 6.15 40.4K
11:17 6.16 6.16 6.15 6.15 24.0K
11:18 6.14 6.15 6.12 6.12 37.4K
11:19 6.12 6.13 6.12 6.13 14.5K
11:20 6.12 6.12 6.11 6.11 14.0K
11:21 6.11 6.11 6.10 6.11 40.5K
11:22 6.11 6.11 6.10 6.10 37.7K
11:23 6.10 6.10 6.09 6.09 87.4K
11:24 6.08 6.08 6.07 6.07 59.0K
11:25 6.10 6.10 6.08 6.10 35.7K
11:26 6.10 6.10 6.10 6.10 17.7K
11:27 6.10 6.10 6.09 6.09 14.8K
11:28 6.09 6.09 6.08 6.09 11.5K
11:29 6.10 6.10 6.08 6.09 56.7K
11:30 6.09 6.10 6.09 6.10 51.9K
11:31 6.11 6.11 6.09 6.09 44.2K
11:32 6.09 6.11 6.09 6.11 35.9K
11:33 6.11 6.11 6.11 6.11 30.2K
11:34 6.11 6.15 6.11 6.11 48.3K
11:35 6.11 6.11 6.09 6.09 28.1K
11:36 6.09 6.10 6.09 6.10 50.4K
11:37 6.10 6.10 6.10 6.10 16.0K
11:38 6.07 6.08 6.07 6.07 58.1K
11:39 6.07 6.07 6.06 6.07 15.9K
11:40 6.06 6.06 6.06 6.06 39.4K
11:41 6.06 6.06 6.06 6.06 62.7K
11:42 6.06 6.06 6.04 6.04 24.9K
11:43 6.04 6.04 6.04 6.04 54.1K
11:44 6.04 6.04 6.03 6.03 20.4K
11:45 6.03 6.04 6.03 6.04 10.6K
11:46 6.04 6.04 6.03 6.03 90.1K
11:47 6.04 6.05 6.03 6.03 33.3K
11:48 6.03 6.03 6.00 6.00 136.1K
11:49 6.01 6.03 6.01 6.01 31.1K
11:50 6.00 6.01 5.99 6.00 50.0K
11:51 5.99 6.00 5.97 5.99 83.0K
11:52 5.99 6.00 5.99 5.99 23.3K
11:53 5.99 5.99 5.98 5.99 24.9K
11:54 5.99 5.99 5.98 5.98 15.3K
11:55 5.98 5.98 5.98 5.98 34.3K
11:56 5.97 5.97 5.95 5.97 37.2K
11:57 5.97 5.97 5.96 5.96 14.2K
11:58 5.96 5.97 5.96 5.96 16.8K
11:59 5.97 5.97 5.96 5.97 24.8K
12:00 5.97 5.98 5.96 5.98 57.3K
12:01 5.98 5.99 5.98 5.99 20.9K
12:02 5.99 5.99 5.99 5.99 6.5K
12:03 5.98 5.99 5.98 5.98 23.5K
12:04 5.97 6.00 5.97 6.00 18.2K
12:05 5.99 6.00 5.99 5.99 12.5K
12:06 5.99 5.99 5.99 5.99 10.0K
12:07 5.99 5.99 5.97 5.97 21.7K
12:08 5.97 6.00 5.97 6.00 62.3K
12:09 6.00 6.00 6.00 6.00 8.1K
12:10 6.00 6.00 5.99 5.99 27.0K
12:11 5.99 6.00 5.98 5.98 37.4K
12:12 5.99 6.00 5.98 6.00 27.7K
12:13 6.00 6.00 5.97 5.99 77.5K
12:14 5.99 6.00 5.99 6.00 18.2K
12:15 6.00 6.00 5.98 5.98 22.6K
12:16 5.99 6.00 5.98 6.00 11.0K
12:17 5.99 5.99 5.99 5.99 16.3K
12:18 5.99 6.00 5.99 6.00 9.9K
12:19 6.00 6.00 5.99 5.99 32.6K
12:20 5.99 5.99 5.98 5.99 8.2K
12:21 5.98 6.01 5.98 6.01 44.4K
12:22 6.01 6.02 6.01 6.02 10.9K
12:23 6.01 6.02 6.01 6.02 15.5K
12:24 6.03 6.03 6.02 6.03 38.6K
12:25 6.03 6.05 6.03 6.05 27.0K
12:26 6.05 6.06 6.05 6.06 9.9K
12:27 6.06 6.09 6.06 6.09 40.9K
12:28 6.09 6.09 6.09 6.09 21.2K
12:29 6.11 6.12 6.11 6.11 71.9K
12:30 6.11 6.11 6.11 6.11 6.8K
12:31 6.11 6.13 6.11 6.11 28.7K
12:32 6.11 6.11 6.11 6.11 13.4K
12:33 6.11 6.12 6.10 6.11 35.8K
12:34 6.11 6.13 6.11 6.13 13.0K
12:35 6.13 6.14 6.13 6.14 11.4K
12:36 6.14 6.16 6.14 6.16 30.8K
12:37 6.16 6.17 6.16 6.16 90.5K
12:38 6.16 6.16 6.14 6.15 39.6K
12:39 6.14 6.14 6.12 6.12 30.9K
12:40 6.12 6.13 6.12 6.13 9.0K
12:41 6.11 6.11 6.11 6.11 13.3K
12:42 6.11 6.13 6.11 6.11 18.3K
12:43 6.11 6.14 6.11 6.14 15.2K
12:44 6.13 6.14 6.10 6.14 115.0K
12:45 6.14 6.14 6.13 6.13 6.3K
12:46 6.13 6.13 6.12 6.12 2.3K
12:47 6.13 6.13 6.11 6.13 19.4K
12:48 6.13 6.13 6.12 6.12 9.5K
12:49 6.12 6.12 6.11 6.12 9.6K
12:50 6.13 6.14 6.13 6.14 7.2K
12:51 6.16 6.16 6.15 6.15 39.2K
12:52 6.15 6.16 6.15 6.16 8.3K
12:53 6.17 6.17 6.17 6.17 10.5K
12:54 6.17 6.17 6.14 6.14 12.8K
12:55 6.13 6.13 6.12 6.12 8.2K
12:56 6.11 6.12 6.11 6.12 34.1K
12:57 6.12 6.13 6.12 6.13 20.0K
12:58 6.13 6.13 6.12 6.12 12.9K
12:59 6.12 6.12 6.12 6.12 0.9K
13:00 6.12 6.12 6.11 6.12 7.6K
13:01 6.11 6.13 6.11 6.12 57.9K
13:02 6.12 6.12 6.12 6.12 5.8K
13:03 6.12 6.12 6.12 6.12 16.9K
13:04 6.12 6.12 6.11 6.11 30.7K
13:05 6.11 6.13 6.11 6.12 26.3K
13:06 6.12 6.15 6.12 6.15 14.6K
13:07 6.14 6.14 6.13 6.13 6.1K
13:08 6.12 6.12 6.12 6.12 9.4K
13:09 6.14 6.14 6.14 6.14 12.8K
13:10 6.14 6.14 6.13 6.13 18.0K
13:11 6.11 6.13 6.11 6.13 35.8K
13:12 6.13 6.14 6.13 6.14 11.5K
13:13 6.14 6.15 6.14 6.15 14.5K
13:14 6.15 6.15 6.13 6.13 15.4K
13:15 6.13 6.13 6.12 6.12 16.6K
13:16 6.12 6.12 6.12 6.12 17.7K
13:17 6.12 6.12 6.11 6.12 33.8K
13:18 6.12 6.12 6.12 6.12 4.1K
13:19 6.12 6.12 6.11 6.12 3.8K
13:20 6.12 6.12 6.11 6.12 3.2K
13:21 6.12 6.12 6.11 6.12 37.5K
13:22 6.12 6.12 6.12 6.12 7.0K
13:23 6.12 6.14 6.12 6.13 59.0K
13:24 6.13 6.14 6.13 6.13 10.5K
13:25 6.13 6.13 6.12 6.12 4.0K
13:26 6.13 6.13 6.13 6.13 4.2K
13:27 6.13 6.13 6.12 6.12 7.5K
13:28 6.13 6.13 6.12 6.12 4.4K
13:29 6.13 6.15 6.12 6.15 58.1K
13:30 6.14 6.14 6.14 6.14 5.5K
13:31 6.14 6.14 6.13 6.13 4.1K
13:32 6.13 6.14 6.13 6.14 11.3K
13:33 6.13 6.15 6.13 6.15 22.4K
13:34 6.15 6.16 6.15 6.16 23.4K
13:35 6.16 6.16 6.14 6.14 6.6K
13:36 6.14 6.15 6.13 6.15 17.0K
13:37 6.14 6.14 6.14 6.14 4.2K
13:38 6.14 6.15 6.14 6.14 12.3K
13:39 6.15 6.16 6.15 6.16 12.1K
13:40 6.16 6.17 6.15 6.17 23.8K
13:41 6.17 6.18 6.17 6.18 11.0K
13:42 6.18 6.18 6.17 6.17 16.6K
13:43 6.17 6.17 6.15 6.15 6.2K
13:44 6.15 6.15 6.14 6.14 14.6K
13:45 6.14 6.14 6.14 6.14 3.5K
13:46 6.14 6.15 6.14 6.15 13.6K
13:47 6.15 6.15 6.14 6.14 7.7K
13:48 6.13 6.13 6.12 6.12 23.4K
13:49 6.13 6.13 6.11 6.11 3.6K
13:50 6.11 6.12 6.11 6.12 3.1K
13:51 6.12 6.12 6.12 6.12 4.5K
13:52 6.12 6.13 6.12 6.12 16.3K
13:53 6.11 6.12 6.11 6.12 6.3K
13:54 6.11 6.13 6.11 6.13 20.8K
13:55 6.14 6.14 6.13 6.14 43.8K
13:56 6.16 6.16 6.16 6.16 3.8K
13:57 6.16 6.16 6.16 6.16 2.6K
13:58 6.16 6.16 6.15 6.16 25.0K
13:59 6.16 6.16 6.16 6.16 5.5K
14:00 6.15 6.15 6.15 6.15 11.5K
14:01 6.15 6.15 6.14 6.14 20.0K
14:02 6.15 6.15 6.15 6.15 5.0K
14:03 6.15 6.15 6.15 6.15 9.7K
14:04 6.15 6.15 6.14 6.15 13.6K
14:05 6.15 6.15 6.15 6.15 3.7K
14:06 6.15 6.16 6.15 6.15 21.0K
14:07 6.15 6.15 6.15 6.15 8.2K
14:08 6.16 6.16 6.14 6.15 20.1K
14:09 6.15 6.15 6.15 6.15 3.4K
14:10 6.15 6.15 6.15 6.15 5.4K
14:11 6.15 6.15 6.14 6.14 35.1K
14:12 6.14 6.14 6.14 6.14 5.1K
14:13 6.14 6.14 6.13 6.14 7.2K
14:14 6.14 6.14 6.14 6.14 26.8K
14:15 6.13 6.13 6.12 6.12 8.9K
14:16 6.12 6.13 6.12 6.12 13.3K
14:17 6.12 6.13 6.12 6.13 30.3K
14:18 6.13 6.13 6.13 6.13 5.8K
14:19 6.13 6.13 6.13 6.13 4.3K
14:20 6.13 6.13 6.12 6.13 23.0K
14:21 6.12 6.13 6.12 6.13 19.7K
14:22 6.13 6.13 6.13 6.13 4.2K
14:23 6.12 6.13 6.12 6.13 12.0K
14:24 6.13 6.13 6.13 6.13 36.7K
14:25 6.14 6.14 6.14 6.14 28.4K
14:26 6.15 6.16 6.15 6.16 27.2K
14:27 6.16 6.16 6.16 6.16 5.9K
14:28 6.16 6.16 6.16 6.16 13.9K
14:29 6.16 6.16 6.15 6.15 16.9K
14:30 6.15 6.15 6.14 6.14 15.5K
14:31 6.12 6.13 6.12 6.13 35.6K
14:32 6.13 6.14 6.13 6.14 13.9K
14:33 6.14 6.14 6.14 6.14 3.1K
14:34 6.14 6.14 6.13 6.14 5.6K
14:35 6.14 6.14 6.12 6.12 17.6K
14:36 6.12 6.12 6.12 6.12 8.4K
14:37 6.12 6.12 6.12 6.12 6.0K
14:38 6.12 6.12 6.12 6.12 6.6K
14:39 6.12 6.12 6.12 6.12 12.0K
14:40 6.12 6.12 6.12 6.12 19.7K
14:41 6.12 6.12 6.11 6.12 4.6K
14:42 6.11 6.11 6.10 6.11 27.5K
14:43 6.11 6.11 6.10 6.10 15.9K
14:44 6.10 6.11 6.10 6.11 27.8K
14:45 6.11 6.11 6.11 6.11 23.5K
14:46 6.11 6.11 6.11 6.11 4.7K
14:47 6.11 6.11 6.11 6.11 5.2K
14:48 6.11 6.11 6.11 6.11 8.0K
14:49 6.11 6.11 6.10 6.11 5.9K
14:50 6.11 6.11 6.10 6.11 54.9K
14:51 6.10 6.11 6.10 6.11 8.8K
14:52 6.10 6.11 6.07 6.08 78.0K
14:53 6.07 6.08 6.07 6.08 32.1K
14:54 6.07 6.07 6.06 6.06 82.5K
14:55 6.04 6.05 6.04 6.05 96.2K
14:56 6.05 6.05 6.05 6.05 9.4K
14:57 6.05 6.06 6.04 6.04 43.6K
14:58 6.05 6.05 6.05 6.05 4.9K
14:59 6.05 6.05 6.05 6.05 9.2K
15:00 6.05 6.05 6.03 6.03 18.3K
15:01 6.03 6.05 6.03 6.05 24.7K
15:02 6.06 6.06 6.06 6.06 31.0K
15:03 6.06 6.06 6.05 6.05 24.6K
15:04 6.05 6.06 6.05 6.06 17.7K
15:05 6.06 6.06 6.06 6.06 6.0K
15:06 6.06 6.08 6.06 6.07 57.7K
15:07 6.07 6.08 6.07 6.08 18.3K
15:08 6.08 6.08 6.08 6.08 12.3K
15:09 6.08 6.08 6.07 6.08 16.4K
15:10 6.08 6.08 6.08 6.08 16.8K
15:11 6.10 6.10 6.09 6.09 55.7K
15:12 6.09 6.09 6.09 6.09 13.1K
15:13 6.09 6.09 6.08 6.08 8.5K
15:14 6.09 6.09 6.08 6.08 8.9K
15:15 6.09 6.09 6.09 6.09 7.9K
15:16 6.08 6.09 6.08 6.09 19.2K
15:17 6.08 6.09 6.06 6.07 20.4K
15:18 6.06 6.08 6.06 6.08 109.2K
15:19 6.08 6.08 6.07 6.08 17.3K
15:20 6.08 6.08 6.08 6.08 9.6K
15:21 6.08 6.08 6.08 6.08 72.7K
15:22 6.08 6.09 6.08 6.09 28.9K
15:23 6.09 6.10 6.09 6.10 35.1K
15:24 6.10 6.10 6.09 6.09 20.6K
15:25 6.09 6.09 6.09 6.09 8.4K
15:26 6.09 6.09 6.06 6.06 21.2K
15:27 6.06 6.06 6.05 6.05 6.4K
15:28 6.05 6.06 6.05 6.06 10.7K
15:29 6.06 6.07 6.03 6.07 248.2K
15:30 6.06 6.06 6.05 6.05 40.3K
15:31 6.05 6.05 6.04 6.05 8.4K
15:32 6.05 6.05 6.04 6.04 52.2K
15:33 6.03 6.04 6.03 6.03 27.6K
15:34 6.02 6.04 6.02 6.04 49.3K
15:35 6.04 6.04 6.02 6.02 37.5K
15:36 6.02 6.02 6.00 6.01 9.4K
15:37 6.01 6.01 6.00 6.00 12.4K
15:38 5.99 6.00 5.99 6.00 35.5K
15:39 6.00 6.00 5.98 5.98 39.7K
15:40 5.98 6.00 5.98 5.99 31.2K
15:41 5.99 6.00 5.98 6.00 27.8K
15:42 6.00 6.00 6.00 6.00 23.0K
15:43 6.00 6.01 6.00 6.01 42.0K
15:44 6.01 6.02 6.01 6.02 33.0K
15:45 6.03 6.03 6.02 6.02 32.0K
15:46 6.02 6.02 6.01 6.02 13.2K
15:47 6.01 6.02 6.01 6.02 60.9K
15:48 6.02 6.02 6.02 6.02 21.6K
15:49 6.01 6.02 6.00 6.00 48.1K
15:50 6.00 6.01 5.99 5.99 55.9K
15:51 6.00 6.00 5.98 5.99 82.0K
15:52 6.00 6.00 5.97 5.97 121.0K
15:53 5.97 5.99 5.97 5.99 45.9K
15:54 5.99 5.99 5.98 5.98 80.3K
15:55 5.97 5.98 5.97 5.98 64.6K
15:56 5.98 5.98 5.96 5.96 224.5K
15:57 5.96 5.97 5.96 5.96 139.7K
15:58 5.96 5.96 5.94 5.94 112.1K
15:59 5.95 5.97 5.94 5.94 332.6K
16:00 5.95 6.04 5.95 5.97 716.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음