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 7.90 8.10 7.77 7.96 798.9K
09:32 7.97 7.97 7.83 7.83 159.1K
09:33 7.83 8.03 7.83 7.96 86.3K
09:34 7.98 7.98 7.90 7.96 61.4K
09:35 7.98 7.98 7.87 7.91 72.9K
09:36 7.92 7.98 7.92 7.98 33.6K
09:37 7.96 7.98 7.96 7.97 84.5K
09:38 7.95 7.98 7.95 7.98 47.9K
09:39 7.99 7.99 7.94 7.94 46.6K
09:40 7.96 8.02 7.96 7.98 86.9K
09:41 7.94 8.00 7.93 7.93 63.5K
09:42 7.93 7.98 7.93 7.98 21.7K
09:43 8.06 8.06 8.02 8.02 83.7K
09:44 8.04 8.08 8.04 8.08 119.6K
09:45 8.01 8.02 7.99 8.02 86.1K
09:46 8.02 8.04 8.00 8.01 74.2K
09:47 8.03 8.09 8.03 8.09 97.1K
09:48 8.08 8.11 8.06 8.06 132.0K
09:49 8.04 8.06 8.01 8.01 28.0K
09:50 8.01 8.10 8.01 8.10 53.4K
09:51 8.14 8.19 8.14 8.17 247.8K
09:52 8.20 8.20 8.15 8.15 53.3K
09:53 8.22 8.22 8.16 8.16 56.3K
09:54 8.16 8.16 8.11 8.15 90.4K
09:55 8.14 8.14 8.08 8.08 41.3K
09:56 8.08 8.08 8.05 8.05 9.7K
09:57 8.01 8.04 8.00 8.03 37.9K
09:58 8.04 8.04 8.01 8.04 28.8K
09:59 8.04 8.05 8.02 8.04 11.6K
10:00 8.03 8.04 8.03 8.03 16.3K
10:01 8.02 8.06 8.02 8.02 28.5K
10:02 8.01 8.02 8.00 8.02 11.6K
10:03 8.01 8.07 8.01 8.07 20.5K
10:04 8.05 8.10 8.05 8.06 13.1K
10:05 8.03 8.03 8.00 8.02 19.9K
10:06 8.07 8.07 8.04 8.05 32.7K
10:07 8.06 8.14 8.06 8.11 59.6K
10:08 8.11 8.11 8.07 8.08 28.3K
10:09 8.07 8.13 8.07 8.13 23.4K
10:10 8.13 8.13 8.09 8.09 21.6K
10:11 8.10 8.13 8.10 8.13 4.9K
10:12 8.13 8.13 8.09 8.10 52.2K
10:13 8.13 8.13 8.05 8.05 28.7K
10:14 8.03 8.05 8.02 8.05 49.6K
10:15 8.05 8.05 8.04 8.04 11.2K
10:16 8.03 8.04 8.03 8.03 88.6K
10:17 8.03 8.04 8.00 8.03 111.1K
10:18 8.02 8.03 8.02 8.03 11.6K
10:19 8.06 8.06 8.04 8.05 87.1K
10:20 8.03 8.07 8.03 8.07 25.6K
10:21 8.10 8.10 8.05 8.05 20.5K
10:22 8.04 8.05 8.03 8.05 14.1K
10:23 8.04 8.05 8.03 8.04 3.2K
10:24 8.03 8.08 8.03 8.08 12.3K
10:25 8.08 8.09 8.07 8.08 28.5K
10:26 8.08 8.09 8.05 8.05 92.9K
10:27 8.05 8.05 8.00 8.01 60.0K
10:28 8.00 8.00 7.93 7.97 82.9K
10:29 7.97 8.00 7.97 8.00 45.6K
10:30 7.98 8.00 7.98 8.00 21.8K
10:31 8.03 8.03 8.00 8.00 20.3K
10:32 7.99 8.00 7.98 8.00 23.9K
10:33 8.00 8.01 7.98 8.00 29.7K
10:34 7.98 8.00 7.98 8.00 10.1K
10:35 7.98 8.00 7.98 8.00 9.7K
10:36 8.01 8.01 7.98 7.98 32.6K
10:37 7.98 7.98 7.97 7.98 14.7K
10:38 7.99 8.00 7.99 8.00 11.8K
10:39 8.00 8.04 8.00 8.00 70.1K
10:40 8.01 8.01 8.00 8.00 26.7K
10:41 8.00 8.04 7.99 8.04 37.2K
10:42 8.04 8.04 8.03 8.03 10.4K
10:43 8.03 8.03 8.02 8.03 19.6K
10:44 8.03 8.03 7.99 8.00 29.6K
10:45 8.00 8.00 7.96 7.97 11.9K
10:46 7.97 7.99 7.97 7.98 4.3K
10:47 7.98 7.98 7.94 7.96 38.9K
10:48 7.95 7.95 7.91 7.94 23.8K
10:49 7.95 7.95 7.92 7.94 10.9K
10:50 7.94 7.95 7.94 7.94 10.3K
10:51 7.94 7.94 7.92 7.92 14.1K
10:52 7.92 7.92 7.88 7.90 67.5K
10:53 7.89 7.90 7.88 7.88 29.1K
10:54 7.87 7.87 7.86 7.86 10.3K
10:55 7.87 7.90 7.87 7.90 28.0K
10:56 7.90 7.97 7.90 7.97 32.7K
10:57 7.99 7.99 7.95 7.95 28.4K
10:58 7.96 7.98 7.96 7.98 9.5K
10:59 7.97 7.97 7.93 7.95 15.9K
11:00 7.95 7.95 7.89 7.89 43.9K
11:01 7.87 7.89 7.87 7.89 64.4K
11:02 7.90 7.95 7.90 7.95 68.3K
11:03 7.94 7.97 7.94 7.97 21.0K
11:04 7.99 7.99 7.96 7.96 143.1K
11:05 7.97 7.98 7.96 7.96 15.9K
11:06 7.97 7.97 7.95 7.95 39.8K
11:07 7.95 7.95 7.92 7.93 17.5K
11:08 7.93 7.93 7.90 7.93 27.5K
11:09 7.96 7.96 7.91 7.94 15.5K
11:10 7.93 7.95 7.93 7.95 28.2K
11:11 7.93 7.93 7.88 7.88 361.5K
11:12 7.89 7.90 7.87 7.87 36.4K
11:13 7.86 7.88 7.86 7.87 32.9K
11:14 7.87 7.88 7.87 7.88 22.6K
11:15 7.88 7.88 7.83 7.84 39.7K
11:16 7.84 7.84 7.82 7.84 43.7K
11:17 7.86 7.88 7.84 7.84 15.8K
11:18 7.83 7.84 7.82 7.82 17.9K
11:19 7.82 7.85 7.82 7.85 8.2K
11:20 7.84 7.86 7.84 7.84 19.5K
11:21 7.83 7.89 7.82 7.89 41.4K
11:22 7.89 7.91 7.89 7.91 28.0K
11:23 7.91 7.92 7.91 7.92 14.6K
11:24 7.95 7.97 7.95 7.97 35.5K
11:25 7.97 8.00 7.97 8.00 37.2K
11:26 8.00 8.00 7.98 8.00 51.0K
11:27 7.98 7.98 7.96 7.96 18.3K
11:28 7.96 7.98 7.96 7.97 24.9K
11:29 7.98 7.98 7.92 7.92 22.2K
11:30 7.93 7.95 7.93 7.93 21.8K
11:31 7.93 7.93 7.90 7.90 15.4K
11:32 7.89 7.90 7.88 7.88 10.2K
11:33 7.86 7.86 7.83 7.84 37.6K
11:34 7.83 7.84 7.82 7.82 42.2K
11:35 7.82 7.84 7.81 7.84 104.4K
11:36 7.81 7.82 7.80 7.82 13.8K
11:37 7.82 7.83 7.80 7.80 16.7K
11:38 7.83 7.83 7.81 7.83 27.8K
11:39 7.83 7.86 7.83 7.83 26.1K
11:40 7.83 7.84 7.83 7.84 8.2K
11:41 7.82 7.83 7.80 7.82 10.2K
11:42 7.80 7.83 7.80 7.83 35.9K
11:43 7.82 7.83 7.82 7.82 6.2K
11:44 7.81 7.82 7.81 7.81 16.3K
11:45 7.82 7.83 7.82 7.82 18.7K
11:46 7.82 7.83 7.82 7.83 5.7K
11:47 7.83 7.83 7.82 7.83 11.5K
11:48 7.84 7.84 7.83 7.84 7.4K
11:49 7.83 7.83 7.82 7.82 6.3K
11:50 7.82 7.82 7.79 7.79 16.9K
11:51 7.79 7.79 7.79 7.79 7.5K
11:52 7.77 7.78 7.77 7.78 20.4K
11:53 7.78 7.78 7.76 7.76 7.6K
11:54 7.74 7.75 7.72 7.75 24.6K
11:55 7.76 7.79 7.76 7.79 9.4K
11:56 7.79 7.82 7.79 7.80 13.8K
11:57 7.81 7.82 7.79 7.79 10.5K
11:58 7.79 7.80 7.79 7.80 5.1K
11:59 7.80 7.81 7.80 7.81 8.7K
12:00 7.81 7.81 7.78 7.78 31.5K
12:01 7.78 7.79 7.78 7.78 5.7K
12:02 7.79 7.80 7.76 7.76 5.5K
12:03 7.78 7.79 7.77 7.77 15.9K
12:04 7.76 7.77 7.76 7.76 4.0K
12:05 7.77 7.77 7.73 7.73 12.2K
12:06 7.75 7.76 7.75 7.76 12.1K
12:07 7.77 7.79 7.77 7.79 17.7K
12:08 7.80 7.81 7.78 7.81 28.3K
12:09 7.81 7.81 7.79 7.80 10.3K
12:10 7.80 7.80 7.80 7.80 4.8K
12:11 7.80 7.80 7.77 7.77 11.0K
12:12 7.77 7.78 7.77 7.78 3.7K
12:13 7.78 7.78 7.78 7.78 10.9K
12:14 7.78 7.79 7.77 7.77 9.9K
12:15 7.76 7.77 7.75 7.76 17.7K
12:16 7.77 7.77 7.75 7.75 24.8K
12:17 7.75 7.76 7.75 7.75 5.5K
12:18 7.75 7.75 7.73 7.74 4.3K
12:19 7.73 7.74 7.72 7.74 18.9K
12:20 7.73 7.75 7.73 7.75 4.9K
12:21 7.75 7.75 7.72 7.72 5.2K
12:22 7.72 7.72 7.71 7.72 8.2K
12:23 7.72 7.72 7.71 7.72 6.7K
12:24 7.71 7.74 7.71 7.73 28.0K
12:25 7.72 7.74 7.72 7.74 20.7K
12:26 7.74 7.76 7.72 7.74 10.1K
12:27 7.74 7.74 7.67 7.67 96.2K
12:28 7.69 7.69 7.67 7.68 12.2K
12:29 7.64 7.66 7.64 7.66 32.5K
12:30 7.66 7.67 7.65 7.67 22.2K
12:31 7.67 7.67 7.65 7.66 13.1K
12:32 7.66 7.67 7.65 7.65 14.1K
12:33 7.65 7.66 7.65 7.66 4.9K
12:34 7.65 7.65 7.65 7.65 20.4K
12:35 7.64 7.64 7.63 7.63 22.4K
12:36 7.64 7.64 7.63 7.63 5.8K
12:37 7.63 7.63 7.60 7.61 52.4K
12:38 7.61 7.65 7.61 7.65 19.5K
12:39 7.66 7.66 7.66 7.66 7.2K
12:40 7.66 7.68 7.65 7.65 19.7K
12:41 7.66 7.67 7.66 7.66 9.8K
12:42 7.66 7.66 7.62 7.62 7.5K
12:43 7.62 7.63 7.60 7.60 7.9K
12:44 7.61 7.61 7.58 7.58 46.8K
12:45 7.59 7.59 7.56 7.57 88.2K
12:46 7.57 7.58 7.57 7.58 13.7K
12:47 7.58 7.58 7.55 7.55 24.7K
12:48 7.56 7.59 7.56 7.56 57.6K
12:49 7.56 7.57 7.55 7.55 13.3K
12:50 7.55 7.56 7.53 7.53 51.3K
12:51 7.53 7.53 7.51 7.51 26.2K
12:52 7.52 7.53 7.52 7.52 36.3K
12:53 7.52 7.52 7.50 7.50 26.1K
12:54 7.53 7.53 7.53 7.53 14.1K
12:55 7.53 7.54 7.53 7.54 13.0K
12:56 7.54 7.54 7.52 7.52 42.7K
12:57 7.52 7.52 7.51 7.52 25.5K
12:58 7.51 7.52 7.51 7.52 14.9K
12:59 7.51 7.51 7.49 7.49 44.1K
13:00 7.49 7.50 7.49 7.50 21.5K
13:01 7.49 7.50 7.49 7.50 5.5K
13:02 7.50 7.50 7.47 7.48 18.1K
13:03 7.47 7.47 7.45 7.45 171.1K
13:04 7.45 7.48 7.45 7.48 12.3K
13:05 7.48 7.49 7.47 7.47 11.7K
13:06 7.48 7.48 7.47 7.47 26.9K
13:07 7.47 7.48 7.47 7.47 13.9K
13:08 7.45 7.47 7.45 7.47 14.0K
13:09 7.47 7.48 7.46 7.48 11.4K
13:10 7.48 7.49 7.48 7.49 8.4K
13:11 7.49 7.49 7.47 7.47 24.7K
13:12 7.48 7.48 7.46 7.46 16.8K
13:13 7.46 7.47 7.46 7.46 10.8K
13:14 7.47 7.47 7.47 7.47 3.1K
13:15 7.47 7.48 7.47 7.48 6.9K
13:16 7.48 7.49 7.47 7.48 13.6K
13:17 7.48 7.49 7.48 7.49 10.6K
13:18 7.48 7.49 7.47 7.47 9.3K
13:19 7.46 7.49 7.46 7.49 11.0K
13:20 7.49 7.49 7.47 7.47 4.8K
13:21 7.48 7.50 7.47 7.47 21.6K
13:22 7.48 7.48 7.47 7.47 25.9K
13:23 7.47 7.47 7.46 7.46 13.2K
13:24 7.47 7.48 7.46 7.48 6.6K
13:25 7.48 7.48 7.48 7.48 9.5K
13:26 7.48 7.50 7.48 7.50 12.3K
13:27 7.50 7.50 7.49 7.50 21.2K
13:28 7.50 7.51 7.50 7.51 4.7K
13:29 7.51 7.53 7.51 7.53 28.9K
13:30 7.53 7.54 7.53 7.54 9.4K
13:31 7.54 7.55 7.54 7.54 30.8K
13:32 7.54 7.54 7.50 7.50 14.6K
13:33 7.51 7.53 7.51 7.53 21.7K
13:34 7.53 7.54 7.53 7.53 5.9K
13:35 7.53 7.54 7.53 7.53 9.9K
13:36 7.52 7.52 7.51 7.51 22.8K
13:37 7.50 7.52 7.50 7.52 10.3K
13:38 7.53 7.54 7.52 7.54 7.9K
13:39 7.54 7.54 7.53 7.53 7.8K
13:40 7.53 7.54 7.53 7.54 9.3K
13:41 7.54 7.56 7.54 7.56 304.9K
13:42 7.57 7.58 7.57 7.58 17.3K
13:43 7.58 7.58 7.56 7.56 11.4K
13:44 7.56 7.59 7.56 7.59 25.4K
13:45 7.60 7.61 7.59 7.61 47.1K
13:46 7.62 7.62 7.61 7.61 28.8K
13:47 7.61 7.61 7.60 7.61 13.7K
13:48 7.61 7.62 7.61 7.62 10.4K
13:49 7.63 7.64 7.63 7.64 13.9K
13:50 7.64 7.65 7.64 7.65 9.7K
13:51 7.65 7.65 7.65 7.65 4.0K
13:52 7.66 7.69 7.66 7.69 69.8K
13:53 7.70 7.71 7.70 7.71 14.6K
13:54 7.71 7.72 7.71 7.72 22.6K
13:55 7.72 7.72 7.69 7.70 36.9K
13:56 7.69 7.69 7.67 7.67 56.1K
13:57 7.68 7.71 7.68 7.71 26.1K
13:58 7.72 7.76 7.72 7.75 111.8K
13:59 7.76 7.78 7.75 7.76 43.5K
14:00 7.76 7.76 7.75 7.75 5.9K
14:01 7.75 7.75 7.71 7.72 19.6K
14:02 7.71 7.72 7.70 7.72 8.5K
14:03 7.71 7.71 7.71 7.71 2.2K
14:04 7.70 7.70 7.69 7.69 6.3K
14:05 7.69 7.69 7.66 7.67 19.9K
14:06 7.68 7.70 7.68 7.70 9.2K
14:07 7.68 7.68 7.67 7.68 31.3K
14:08 7.69 7.70 7.67 7.67 19.4K
14:09 7.67 7.70 7.67 7.70 32.4K
14:10 7.70 7.72 7.70 7.71 6.4K
14:11 7.70 7.70 7.69 7.69 9.6K
14:12 7.69 7.71 7.68 7.71 36.9K
14:13 7.71 7.71 7.70 7.71 19.1K
14:14 7.72 7.72 7.71 7.71 9.2K
14:15 7.71 7.72 7.71 7.71 7.9K
14:16 7.71 7.72 7.71 7.72 13.3K
14:17 7.71 7.72 7.71 7.72 5.3K
14:18 7.73 7.75 7.73 7.75 16.4K
14:19 7.75 7.75 7.73 7.73 13.7K
14:20 7.73 7.74 7.73 7.73 20.3K
14:21 7.74 7.74 7.73 7.73 10.3K
14:22 7.73 7.73 7.73 7.73 10.8K
14:23 7.74 7.74 7.72 7.72 15.2K
14:24 7.72 7.72 7.71 7.71 7.1K
14:25 7.71 7.72 7.70 7.72 8.1K
14:26 7.73 7.73 7.71 7.71 14.0K
14:27 7.71 7.71 7.71 7.71 5.0K
14:28 7.71 7.71 7.70 7.70 11.3K
14:29 7.70 7.70 7.68 7.68 12.2K
14:30 7.69 7.70 7.69 7.70 13.5K
14:31 7.70 7.70 7.68 7.68 18.2K
14:32 7.68 7.72 7.68 7.72 24.3K
14:33 7.72 7.73 7.72 7.72 17.5K
14:34 7.72 7.73 7.72 7.73 8.9K
14:35 7.72 7.73 7.72 7.73 4.6K
14:36 7.72 7.72 7.72 7.72 18.8K
14:37 7.72 7.74 7.72 7.73 13.9K
14:38 7.73 7.74 7.73 7.74 31.8K
14:39 7.72 7.72 7.72 7.72 10.2K
14:40 7.72 7.72 7.71 7.71 97.2K
14:41 7.71 7.73 7.71 7.73 12.4K
14:42 7.74 7.74 7.73 7.74 18.8K
14:43 7.74 7.76 7.74 7.76 39.8K
14:44 7.76 7.76 7.72 7.72 9.4K
14:45 7.72 7.72 7.72 7.72 1.2K
14:46 7.72 7.72 7.69 7.69 10.7K
14:47 7.69 7.70 7.68 7.68 8.8K
14:48 7.69 7.70 7.69 7.70 11.4K
14:49 7.69 7.70 7.69 7.70 8.3K
14:50 7.71 7.71 7.70 7.70 5.8K
14:51 7.70 7.71 7.70 7.71 7.2K
14:52 7.71 7.71 7.70 7.70 9.5K
14:53 7.70 7.72 7.70 7.72 5.4K
14:54 7.72 7.72 7.71 7.72 3.0K
14:55 7.71 7.71 7.69 7.69 11.5K
14:56 7.69 7.70 7.68 7.68 17.0K
14:57 7.68 7.69 7.67 7.69 13.5K
14:58 7.69 7.71 7.69 7.71 6.9K
14:59 7.71 7.71 7.70 7.70 6.1K
15:00 7.70 7.70 7.70 7.70 1.6K
15:01 7.69 7.71 7.69 7.71 10.6K
15:02 7.70 7.70 7.69 7.69 8.8K
15:03 7.69 7.69 7.67 7.67 8.4K
15:04 7.67 7.67 7.67 7.67 3.7K
15:05 7.67 7.67 7.66 7.66 9.1K
15:06 7.67 7.69 7.67 7.69 8.1K
15:07 7.69 7.69 7.69 7.69 4.9K
15:08 7.69 7.70 7.69 7.70 11.0K
15:09 7.70 7.71 7.70 7.71 9.9K
15:10 7.71 7.71 7.70 7.71 3.9K
15:11 7.71 7.71 7.70 7.70 9.3K
15:12 7.71 7.71 7.71 7.71 6.6K
15:13 7.71 7.71 7.69 7.69 9.0K
15:14 7.70 7.70 7.69 7.69 6.1K
15:15 7.69 7.70 7.69 7.70 4.4K
15:16 7.70 7.71 7.69 7.71 35.7K
15:17 7.70 7.70 7.67 7.68 11.0K
15:18 7.67 7.70 7.67 7.70 7.2K
15:19 7.70 7.70 7.69 7.70 2.7K
15:20 7.70 7.70 7.68 7.68 24.5K
15:21 7.68 7.68 7.65 7.65 21.0K
15:22 7.65 7.65 7.64 7.64 26.1K
15:23 7.64 7.64 7.64 7.64 18.9K
15:24 7.62 7.65 7.62 7.65 34.1K
15:25 7.65 7.65 7.64 7.64 9.4K
15:26 7.64 7.64 7.61 7.61 15.1K
15:27 7.61 7.61 7.60 7.60 24.2K
15:28 7.59 7.60 7.59 7.60 15.3K
15:29 7.59 7.59 7.58 7.59 9.7K
15:30 7.58 7.59 7.58 7.59 53.7K
15:31 7.59 7.59 7.57 7.57 22.3K
15:32 7.57 7.57 7.56 7.56 23.3K
15:33 7.56 7.56 7.55 7.55 24.8K
15:34 7.55 7.59 7.55 7.59 49.7K
15:35 7.61 7.62 7.61 7.62 30.0K
15:36 7.63 7.63 7.61 7.61 26.2K
15:37 7.63 7.63 7.61 7.61 24.2K
15:38 7.62 7.62 7.60 7.60 14.9K
15:39 7.60 7.61 7.60 7.60 5.4K
15:40 7.61 7.61 7.60 7.61 21.8K
15:41 7.60 7.60 7.59 7.60 42.9K
15:42 7.59 7.60 7.59 7.59 37.1K
15:43 7.62 7.62 7.60 7.60 64.2K
15:44 7.60 7.61 7.59 7.61 19.9K
15:45 7.61 7.62 7.61 7.62 28.4K
15:46 7.63 7.63 7.62 7.63 8.7K
15:47 7.63 7.64 7.63 7.64 23.6K
15:48 7.64 7.66 7.64 7.66 45.9K
15:49 7.66 7.68 7.66 7.68 34.6K
15:50 7.66 7.67 7.65 7.65 22.4K
15:51 7.65 7.65 7.63 7.64 25.2K
15:52 7.65 7.65 7.63 7.63 38.0K
15:53 7.62 7.63 7.62 7.62 37.3K
15:54 7.63 7.64 7.62 7.64 29.0K
15:55 7.64 7.65 7.61 7.61 54.5K
15:56 7.61 7.63 7.61 7.63 37.5K
15:57 7.61 7.61 7.60 7.60 45.6K
15:58 7.61 7.61 7.60 7.60 70.6K
15:59 7.60 7.60 7.59 7.59 38.8K
16:00 7.59 7.67 7.57 7.58 679.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음