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 6.07 6.25 6.01 6.16 195.5K
09:32 6.15 6.15 6.06 6.06 19.8K
09:33 6.10 6.10 5.99 5.99 69.1K
09:34 6.01 6.04 6.01 6.02 25.7K
09:35 6.04 6.07 6.03 6.03 36.1K
09:36 6.05 6.06 6.04 6.06 11.1K
09:37 6.03 6.04 6.03 6.04 23.0K
09:38 6.04 6.04 6.00 6.00 71.4K
09:39 6.00 6.04 6.00 6.02 38.6K
09:40 6.02 6.02 6.00 6.01 14.6K
09:41 6.01 6.05 6.01 6.04 31.7K
09:42 6.03 6.03 6.00 6.03 27.2K
09:43 6.03 6.03 6.01 6.03 24.7K
09:44 6.03 6.04 6.01 6.04 11.9K
09:45 6.04 6.05 6.04 6.04 33.9K
09:46 6.04 6.07 6.04 6.05 113.2K
09:47 6.05 6.05 6.04 6.04 34.9K
09:48 6.04 6.04 6.01 6.02 37.6K
09:49 6.02 6.03 6.01 6.01 35.4K
09:50 6.04 6.05 6.03 6.05 51.5K
09:51 6.06 6.06 6.05 6.06 27.9K
09:52 6.07 6.09 6.07 6.09 56.3K
09:53 6.07 6.11 6.07 6.11 65.8K
09:54 6.11 6.15 6.11 6.15 110.0K
09:55 6.14 6.14 6.10 6.10 19.4K
09:56 6.10 6.10 6.07 6.09 28.2K
09:57 6.08 6.09 6.08 6.09 14.3K
09:58 6.10 6.13 6.10 6.13 22.7K
09:59 6.10 6.14 6.10 6.14 12.4K
10:00 6.16 6.16 6.12 6.14 8.4K
10:01 6.14 6.14 6.12 6.14 52.0K
10:02 6.14 6.14 6.11 6.11 30.5K
10:03 6.10 6.11 6.10 6.10 36.8K
10:04 6.10 6.10 6.07 6.07 42.0K
10:05 6.07 6.10 6.07 6.09 24.0K
10:06 6.10 6.13 6.10 6.13 18.3K
10:07 6.12 6.12 6.09 6.09 14.5K
10:08 6.07 6.09 6.06 6.06 19.5K
10:09 6.07 6.07 6.05 6.06 23.8K
10:10 6.07 6.09 6.07 6.09 23.6K
10:11 6.05 6.06 6.03 6.03 65.6K
10:12 6.01 6.01 6.01 6.01 16.9K
10:13 6.04 6.04 6.03 6.04 12.3K
10:14 6.04 6.05 6.03 6.04 14.0K
10:15 6.04 6.05 6.03 6.05 13.8K
10:16 6.05 6.05 6.03 6.03 18.2K
10:17 6.05 6.05 6.03 6.03 15.6K
10:18 6.02 6.04 6.02 6.04 8.2K
10:19 6.04 6.05 6.04 6.04 5.4K
10:20 6.03 6.04 6.01 6.01 14.0K
10:21 6.02 6.03 6.02 6.03 3.6K
10:22 6.03 6.03 6.01 6.02 18.8K
10:23 6.02 6.04 6.02 6.04 8.2K
10:24 6.04 6.04 6.03 6.04 6.1K
10:25 6.04 6.04 6.03 6.03 8.0K
10:26 6.04 6.04 6.03 6.03 8.3K
10:27 6.01 6.02 6.01 6.02 16.7K
10:28 6.02 6.02 6.02 6.02 7.2K
10:29 6.02 6.02 5.99 5.99 66.6K
10:30 6.00 6.00 5.99 5.99 51.4K
10:31 5.98 5.99 5.98 5.99 39.8K
10:32 6.02 6.02 6.00 6.01 178.0K
10:33 6.01 6.02 6.01 6.02 6.5K
10:34 6.01 6.02 6.00 6.01 16.0K
10:35 6.01 6.02 6.01 6.02 5.2K
10:36 6.02 6.02 6.01 6.02 5.0K
10:37 6.03 6.04 6.02 6.03 12.7K
10:38 6.03 6.04 6.03 6.04 1.4K
10:39 6.04 6.04 6.02 6.02 14.2K
10:40 6.02 6.02 6.01 6.01 9.8K
10:41 6.02 6.02 6.02 6.02 5.8K
10:42 6.02 6.02 6.01 6.01 23.2K
10:43 6.04 6.04 6.04 6.04 40.6K
10:44 6.04 6.04 6.03 6.03 23.7K
10:45 6.03 6.04 6.03 6.04 8.4K
10:46 6.04 6.04 6.00 6.01 8.1K
10:47 6.02 6.03 6.01 6.01 6.2K
10:48 6.02 6.02 6.02 6.02 2.7K
10:49 6.02 6.02 6.01 6.01 5.7K
10:50 6.01 6.02 6.01 6.02 5.7K
10:51 6.02 6.02 6.02 6.02 2.2K
10:52 6.02 6.02 6.01 6.01 20.7K
10:53 6.01 6.01 6.01 6.01 3.8K
10:54 6.01 6.01 6.01 6.01 6.2K
10:55 6.02 6.02 6.02 6.02 10.9K
10:56 6.02 6.02 6.02 6.02 2.7K
10:57 6.02 6.02 6.01 6.01 5.7K
10:58 6.02 6.02 6.02 6.02 3.6K
10:59 6.02 6.03 6.02 6.03 5.1K
11:00 6.02 6.02 6.02 6.02 4.3K
11:01 6.02 6.04 6.02 6.03 14.3K
11:02 6.03 6.03 6.02 6.03 11.3K
11:03 6.03 6.03 6.03 6.03 5.0K
11:04 6.03 6.04 6.01 6.01 4.3K
11:05 6.03 6.03 6.02 6.03 10.5K
11:06 6.03 6.03 6.01 6.01 13.4K
11:07 6.02 6.02 6.01 6.02 21.0K
11:08 6.02 6.02 6.01 6.02 5.0K
11:09 6.02 6.02 6.01 6.02 16.9K
11:10 6.03 6.03 6.03 6.03 6.6K
11:11 6.03 6.03 6.01 6.02 7.5K
11:12 6.01 6.02 6.01 6.02 7.6K
11:13 6.01 6.04 6.01 6.04 13.4K
11:14 6.04 6.05 6.04 6.04 9.6K
11:15 6.04 6.05 6.04 6.04 5.1K
11:16 6.04 6.04 6.04 6.04 6.8K
11:17 6.03 6.04 6.03 6.04 5.9K
11:18 6.04 6.04 6.03 6.04 4.2K
11:19 6.04 6.05 6.04 6.05 7.9K
11:20 6.05 6.05 6.05 6.05 4.0K
11:21 6.05 6.05 6.05 6.05 4.1K
11:22 6.06 6.08 6.06 6.08 9.7K
11:23 6.08 6.09 6.08 6.09 6.6K
11:24 6.10 6.11 6.10 6.11 32.1K
11:25 6.10 6.10 6.10 6.10 4.6K
11:26 6.10 6.11 6.10 6.11 13.2K
11:27 6.11 6.11 6.11 6.11 3.1K
11:28 6.11 6.11 6.10 6.10 8.5K
11:29 6.10 6.10 6.09 6.10 3.9K
11:30 6.10 6.10 6.08 6.08 16.2K
11:31 6.08 6.09 6.08 6.09 14.6K
11:32 6.10 6.12 6.09 6.10 61.9K
11:33 6.07 6.08 6.07 6.08 10.8K
11:34 6.08 6.08 6.08 6.08 23.7K
11:35 6.07 6.09 6.06 6.09 23.9K
11:36 6.08 6.08 6.06 6.06 30.1K
11:37 6.05 6.07 6.05 6.06 15.1K
11:38 6.06 6.06 6.05 6.05 13.4K
11:39 6.05 6.06 6.05 6.06 5.3K
11:40 6.06 6.06 6.05 6.05 7.2K
11:41 6.05 6.06 6.05 6.06 14.7K
11:42 6.06 6.07 6.06 6.06 10.5K
11:43 6.06 6.07 6.06 6.07 12.2K
11:44 6.06 6.06 6.06 6.06 12.4K
11:45 6.06 6.08 6.06 6.08 6.5K
11:46 6.09 6.09 6.07 6.07 32.3K
11:47 6.06 6.07 6.06 6.07 3.9K
11:48 6.06 6.07 6.05 6.05 3.9K
11:49 6.05 6.05 6.04 6.04 10.9K
11:50 6.05 6.05 6.04 6.04 14.2K
11:51 6.04 6.05 6.04 6.05 6.5K
11:52 6.06 6.06 6.05 6.05 3.4K
11:53 6.05 6.06 6.05 6.06 3.9K
11:54 6.06 6.06 6.05 6.06 5.1K
11:55 6.07 6.07 6.07 6.07 4.1K
11:56 6.07 6.07 6.07 6.07 3.8K
11:57 6.07 6.07 6.07 6.07 4.9K
11:58 6.06 6.07 6.06 6.06 6.1K
11:59 6.06 6.07 6.06 6.06 10.4K
12:00 6.06 6.07 6.06 6.07 13.2K
12:01 6.07 6.07 6.06 6.06 2.9K
12:02 6.06 6.07 6.06 6.06 16.4K
12:03 6.06 6.08 6.06 6.08 8.0K
12:04 6.07 6.12 6.07 6.10 74.8K
12:05 6.09 6.10 6.07 6.07 14.3K
12:06 6.08 6.09 6.08 6.09 12.0K
12:07 6.09 6.11 6.09 6.10 9.9K
12:08 6.10 6.10 6.09 6.10 1.9K
12:09 6.10 6.10 6.10 6.10 3.4K
12:10 6.11 6.11 6.10 6.11 3.2K
12:11 6.11 6.12 6.11 6.12 26.4K
12:12 6.11 6.11 6.09 6.09 7.9K
12:13 6.10 6.10 6.09 6.10 7.2K
12:14 6.10 6.10 6.10 6.10 1.7K
12:15 6.10 6.11 6.10 6.11 14.5K
12:16 6.11 6.11 6.11 6.11 4.2K
12:17 6.11 6.11 6.06 6.08 42.7K
12:18 6.07 6.08 6.07 6.08 4.5K
12:19 6.09 6.09 6.07 6.08 14.9K
12:20 6.08 6.09 6.08 6.09 2.2K
12:21 6.09 6.10 6.09 6.10 5.8K
12:22 6.11 6.11 6.09 6.09 11.2K
12:23 6.10 6.10 6.10 6.10 2.5K
12:24 6.10 6.10 6.10 6.10 2.2K
12:25 6.10 6.11 6.10 6.11 3.8K
12:26 6.11 6.11 6.10 6.10 8.5K
12:27 6.10 6.11 6.10 6.11 25.2K
12:28 6.11 6.12 6.11 6.12 2.7K
12:29 6.12 6.14 6.12 6.14 17.3K
12:30 6.13 6.14 6.13 6.13 12.7K
12:31 6.13 6.14 6.13 6.14 20.8K
12:32 6.14 6.14 6.14 6.14 23.2K
12:33 6.13 6.13 6.13 6.13 6.3K
12:34 6.13 6.14 6.13 6.13 23.3K
12:35 6.13 6.15 6.13 6.13 24.4K
12:36 6.13 6.14 6.13 6.14 11.1K
12:37 6.14 6.14 6.13 6.13 2.7K
12:38 6.15 6.16 6.15 6.16 29.0K
12:39 6.17 6.17 6.16 6.17 412.1K
12:40 6.19 6.19 6.18 6.19 233.7K
12:41 6.20 6.22 6.20 6.22 101.6K
12:42 6.22 6.24 6.22 6.22 73.4K
12:43 6.22 6.22 6.21 6.21 20.2K
12:44 6.21 6.21 6.20 6.21 16.0K
12:45 6.21 6.24 6.20 6.24 31.2K
12:46 6.25 6.25 6.23 6.24 40.1K
12:47 6.25 6.25 6.25 6.25 12.1K
12:48 6.25 6.25 6.21 6.21 62.2K
12:49 6.22 6.24 6.22 6.24 19.1K
12:50 6.24 6.25 6.24 6.25 40.7K
12:51 6.22 6.22 6.21 6.22 34.4K
12:52 6.22 6.24 6.22 6.24 20.4K
12:53 6.24 6.25 6.24 6.25 23.3K
12:54 6.25 6.25 6.24 6.25 16.3K
12:55 6.25 6.25 6.23 6.23 37.5K
12:56 6.24 6.24 6.22 6.22 27.9K
12:57 6.22 6.22 6.22 6.22 4.2K
12:58 6.22 6.23 6.22 6.23 8.2K
12:59 6.25 6.25 6.23 6.24 41.2K
13:00 6.24 6.24 6.23 6.23 7.6K
13:01 6.23 6.23 6.23 6.23 5.7K
13:02 6.23 6.24 6.22 6.24 6.6K
13:03 6.24 6.24 6.18 6.18 28.8K
13:04 6.20 6.20 6.18 6.19 9.6K
13:05 6.19 6.19 6.17 6.17 55.4K
13:06 6.16 6.16 6.14 6.15 10.4K
13:07 6.16 6.16 6.16 6.16 5.5K
13:08 6.16 6.16 6.14 6.14 13.4K
13:09 6.14 6.15 6.14 6.15 7.4K
13:10 6.15 6.15 6.15 6.15 1.1K
13:11 6.15 6.17 6.15 6.17 8.6K
13:12 6.17 6.17 6.17 6.17 8.1K
13:13 6.17 6.17 6.17 6.17 4.2K
13:14 6.17 6.17 6.17 6.17 3.4K
13:15 6.17 6.17 6.16 6.16 3.2K
13:16 6.17 6.19 6.17 6.19 31.3K
13:17 6.19 6.20 6.18 6.20 5.6K
13:18 6.21 6.21 6.21 6.21 9.1K
13:19 6.21 6.22 6.21 6.22 6.5K
13:20 6.22 6.22 6.22 6.22 2.5K
13:21 6.22 6.22 6.22 6.22 6.8K
13:22 6.22 6.22 6.22 6.22 2.8K
13:23 6.22 6.22 6.22 6.22 1.3K
13:24 6.22 6.22 6.21 6.21 18.7K
13:25 6.21 6.22 6.21 6.22 8.6K
13:26 6.22 6.23 6.22 6.23 6.0K
13:27 6.23 6.24 6.23 6.24 7.6K
13:28 6.23 6.23 6.22 6.22 1.9K
13:29 6.17 6.19 6.17 6.19 101.6K
13:30 6.19 6.19 6.19 6.19 3.3K
13:31 6.19 6.19 6.17 6.17 17.3K
13:32 6.17 6.17 6.16 6.16 17.1K
13:33 6.15 6.17 6.15 6.17 47.1K
13:34 6.17 6.17 6.17 6.17 28.9K
13:35 6.18 6.18 6.16 6.16 10.6K
13:36 6.17 6.17 6.16 6.17 37.9K
13:37 6.17 6.17 6.15 6.16 9.2K
13:38 6.16 6.16 6.16 6.16 2.1K
13:39 6.15 6.16 6.15 6.16 11.1K
13:40 6.15 6.16 6.15 6.16 4.3K
13:41 6.17 6.17 6.17 6.17 6.2K
13:42 6.17 6.17 6.17 6.17 5.3K
13:43 6.18 6.19 6.18 6.19 9.7K
13:44 6.19 6.19 6.18 6.18 9.9K
13:45 6.18 6.18 6.17 6.17 2.9K
13:46 6.18 6.20 6.18 6.19 9.5K
13:47 6.19 6.19 6.18 6.18 2.9K
13:48 6.19 6.19 6.19 6.19 2.4K
13:49 6.19 6.21 6.19 6.21 11.4K
13:50 6.21 6.21 6.21 6.21 1.2K
13:51 6.21 6.21 6.21 6.21 1.0K
13:52 6.21 6.24 6.21 6.24 16.7K
13:53 6.24 6.24 6.20 6.21 11.8K
13:54 6.21 6.22 6.21 6.22 10.0K
13:55 6.22 6.22 6.21 6.21 1.9K
13:56 6.23 6.23 6.22 6.23 6.8K
13:57 6.23 6.23 6.22 6.22 1.2K
13:58 6.22 6.23 6.22 6.22 7.8K
13:59 6.21 6.22 6.21 6.22 3.6K
14:00 6.22 6.22 6.22 6.22 2.0K
14:01 6.23 6.23 6.23 6.23 11.6K
14:02 6.25 6.25 6.25 6.25 123.1K
14:03 6.25 6.26 6.25 6.26 38.6K
14:04 6.26 6.26 6.26 6.26 6.7K
14:05 6.26 6.26 6.26 6.26 22.1K
14:06 6.26 6.26 6.26 6.26 8.9K
14:07 6.26 6.27 6.26 6.27 24.5K
14:08 6.27 6.27 6.27 6.27 17.6K
14:09 6.27 6.27 6.27 6.27 19.8K
14:10 6.27 6.38 6.27 6.38 105.8K
14:11 6.38 6.38 6.38 6.38 84.1K
14:12 6.39 6.41 6.39 6.39 105.3K
14:13 6.37 6.37 6.36 6.37 77.7K
14:14 6.37 6.39 6.37 6.39 47.7K
14:15 6.39 6.41 6.37 6.37 33.7K
14:16 6.38 6.38 6.37 6.38 10.0K
14:17 6.38 6.40 6.38 6.40 10.3K
14:18 6.41 6.41 6.39 6.39 44.7K
14:19 6.39 6.42 6.39 6.42 30.6K
14:20 6.42 6.42 6.41 6.41 12.5K
14:21 6.40 6.42 6.40 6.41 29.3K
14:22 6.41 6.41 6.38 6.40 37.2K
14:23 6.40 6.40 6.37 6.38 56.1K
14:24 6.37 6.37 6.36 6.37 16.6K
14:25 6.37 6.39 6.37 6.39 23.0K
14:26 6.39 6.40 6.38 6.39 13.9K
14:27 6.39 6.40 6.39 6.40 4.5K
14:28 6.40 6.41 6.40 6.41 21.2K
14:29 6.40 6.41 6.40 6.41 5.0K
14:30 6.41 6.43 6.41 6.43 20.1K
14:31 6.43 6.43 6.42 6.43 18.5K
14:32 6.43 6.43 6.42 6.43 7.6K
14:33 6.43 6.43 6.43 6.43 15.3K
14:34 6.42 6.42 6.42 6.42 7.6K
14:35 6.41 6.41 6.40 6.41 17.7K
14:36 6.40 6.42 6.40 6.42 23.3K
14:37 6.43 6.43 6.39 6.39 82.1K
14:38 6.40 6.41 6.39 6.41 25.2K
14:39 6.41 6.41 6.40 6.40 16.2K
14:40 6.40 6.41 6.38 6.39 22.1K
14:41 6.39 6.39 6.37 6.37 19.3K
14:42 6.37 6.40 6.37 6.40 7.9K
14:43 6.40 6.40 6.38 6.39 20.9K
14:44 6.39 6.39 6.39 6.39 6.4K
14:45 6.39 6.39 6.39 6.39 7.1K
14:46 6.41 6.41 6.41 6.41 60.4K
14:47 6.41 6.41 6.41 6.41 7.0K
14:48 6.41 6.44 6.41 6.44 40.6K
14:49 6.44 6.44 6.41 6.41 54.6K
14:50 6.39 6.40 6.39 6.39 12.7K
14:51 6.39 6.40 6.36 6.38 28.2K
14:52 6.38 6.38 6.37 6.38 6.4K
14:53 6.37 6.39 6.36 6.38 27.9K
14:54 6.38 6.38 6.37 6.37 14.9K
14:55 6.37 6.37 6.32 6.33 62.0K
14:56 6.33 6.33 6.28 6.28 30.8K
14:57 6.28 6.30 6.28 6.30 9.4K
14:58 6.29 6.30 6.29 6.29 46.7K
14:59 6.30 6.30 6.27 6.30 25.0K
15:00 6.31 6.31 6.30 6.31 35.1K
15:01 6.30 6.31 6.30 6.31 42.0K
15:02 6.34 6.35 6.34 6.34 14.8K
15:03 6.35 6.35 6.33 6.33 21.7K
15:04 6.33 6.34 6.33 6.33 15.1K
15:05 6.34 6.36 6.34 6.36 9.6K
15:06 6.36 6.36 6.34 6.34 12.1K
15:07 6.34 6.36 6.34 6.36 6.7K
15:08 6.37 6.38 6.37 6.37 10.6K
15:09 6.37 6.37 6.36 6.37 11.3K
15:10 6.37 6.39 6.37 6.39 15.2K
15:11 6.39 6.39 6.39 6.39 15.5K
15:12 6.40 6.40 6.39 6.39 48.8K
15:13 6.38 6.39 6.38 6.39 17.7K
15:14 6.39 6.40 6.39 6.40 23.2K
15:15 6.41 6.41 6.40 6.40 14.2K
15:16 6.39 6.40 6.39 6.40 9.8K
15:17 6.40 6.42 6.40 6.42 11.4K
15:18 6.42 6.42 6.42 6.42 20.8K
15:19 6.41 6.41 6.41 6.41 13.0K
15:20 6.41 6.42 6.41 6.42 10.8K
15:21 6.42 6.42 6.41 6.41 10.1K
15:22 6.41 6.41 6.41 6.41 4.4K
15:23 6.41 6.41 6.40 6.40 6.5K
15:24 6.41 6.41 6.41 6.41 27.8K
15:25 6.41 6.41 6.40 6.40 11.1K
15:26 6.41 6.42 6.41 6.42 7.9K
15:27 6.44 6.44 6.44 6.44 18.3K
15:28 6.44 6.44 6.44 6.44 17.1K
15:29 6.44 6.45 6.44 6.45 10.2K
15:30 6.46 6.46 6.45 6.45 37.2K
15:31 6.45 6.45 6.45 6.45 145.3K
15:32 6.44 6.44 6.43 6.44 134.8K
15:33 6.44 6.44 6.44 6.44 5.7K
15:34 6.44 6.46 6.44 6.46 20.1K
15:35 6.46 6.46 6.46 6.46 12.1K
15:36 6.46 6.46 6.44 6.44 60.8K
15:37 6.44 6.44 6.43 6.44 7.9K
15:38 6.44 6.44 6.43 6.44 15.1K
15:39 6.44 6.44 6.43 6.43 10.0K
15:40 6.44 6.44 6.43 6.43 24.6K
15:41 6.43 6.43 6.43 6.43 13.4K
15:42 6.43 6.44 6.43 6.44 16.3K
15:43 6.44 6.44 6.43 6.43 14.6K
15:44 6.43 6.45 6.43 6.45 21.4K
15:45 6.45 6.45 6.45 6.45 10.9K
15:46 6.45 6.45 6.42 6.42 49.0K
15:47 6.42 6.43 6.42 6.43 16.1K
15:48 6.43 6.43 6.42 6.42 28.5K
15:49 6.43 6.43 6.39 6.39 48.2K
15:50 6.40 6.41 6.39 6.39 21.6K
15:51 6.39 6.39 6.36 6.37 43.4K
15:52 6.37 6.38 6.36 6.37 27.5K
15:53 6.37 6.37 6.37 6.37 22.7K
15:54 6.37 6.37 6.36 6.37 31.7K
15:55 6.37 6.37 6.36 6.36 40.7K
15:56 6.36 6.37 6.36 6.36 67.3K
15:57 6.36 6.38 6.36 6.38 60.4K
15:58 6.38 6.40 6.38 6.40 41.0K
15:59 6.40 6.40 6.37 6.37 111.3K
16:00 6.38 6.86 6.31 6.37 781.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음