Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
27.71
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 7.43 7.54 7.27 7.44 705.3K
09:32 7.54 7.65 7.50 7.56 385.3K
09:33 7.60 7.81 7.60 7.81 203.0K
09:34 7.87 7.87 7.79 7.79 202.0K
09:35 7.79 7.79 7.75 7.78 147.5K
09:36 7.80 7.80 7.76 7.79 172.4K
09:37 7.82 7.82 7.71 7.71 259.7K
09:38 7.70 7.75 7.66 7.74 102.4K
09:39 7.73 7.77 7.73 7.77 111.9K
09:40 7.75 7.77 7.71 7.77 96.7K
09:41 7.76 7.76 7.73 7.74 73.5K
09:42 7.74 7.76 7.74 7.76 73.7K
09:43 7.73 7.74 7.70 7.70 88.5K
09:44 7.74 7.76 7.73 7.76 73.2K
09:45 7.74 7.74 7.69 7.73 42.2K
09:46 7.75 7.75 7.72 7.72 32.7K
09:47 7.70 7.70 7.68 7.69 67.4K
09:48 7.69 7.70 7.68 7.70 60.3K
09:49 7.71 7.72 7.70 7.70 128.3K
09:50 7.71 7.75 7.71 7.75 127.6K
09:51 7.77 7.80 7.75 7.80 184.1K
09:52 7.80 7.83 7.79 7.83 83.9K
09:53 7.78 7.78 7.76 7.78 76.2K
09:54 7.75 7.77 7.73 7.73 53.4K
09:55 7.75 7.78 7.74 7.77 31.4K
09:56 7.76 7.77 7.71 7.71 79.8K
09:57 7.69 7.70 7.68 7.68 98.8K
09:58 7.67 7.70 7.65 7.70 125.8K
09:59 7.71 7.71 7.68 7.68 52.8K
10:00 7.69 7.70 7.68 7.68 62.8K
10:01 7.66 7.66 7.60 7.62 121.4K
10:02 7.64 7.64 7.62 7.63 37.3K
10:03 7.65 7.68 7.64 7.66 33.8K
10:04 7.68 7.69 7.67 7.69 34.1K
10:05 7.68 7.68 7.66 7.68 43.1K
10:06 7.69 7.73 7.69 7.73 62.7K
10:07 7.75 7.80 7.75 7.80 141.3K
10:08 7.78 7.83 7.78 7.83 69.5K
10:09 7.81 7.86 7.81 7.84 123.8K
10:10 7.82 7.83 7.80 7.83 87.7K
10:11 7.80 7.81 7.80 7.81 14.5K
10:12 7.81 7.84 7.81 7.83 53.0K
10:13 7.83 7.84 7.83 7.83 67.2K
10:14 7.82 7.84 7.82 7.84 57.8K
10:15 7.84 7.85 7.84 7.85 82.0K
10:16 7.84 7.89 7.84 7.89 145.5K
10:17 7.89 7.90 7.89 7.90 143.9K
10:18 7.89 7.98 7.89 7.98 213.9K
10:19 8.03 8.03 7.97 7.97 297.9K
10:20 7.98 7.98 7.94 7.96 101.0K
10:21 7.98 8.04 7.98 8.04 102.9K
10:22 8.03 8.08 8.03 8.07 174.5K
10:23 8.09 8.10 8.07 8.07 83.9K
10:24 8.05 8.07 8.03 8.07 88.1K
10:25 8.09 8.10 8.07 8.07 132.2K
10:26 8.09 8.09 8.06 8.06 122.9K
10:27 8.04 8.10 8.04 8.08 109.9K
10:28 8.06 8.09 8.06 8.08 59.0K
10:29 8.06 8.12 8.06 8.12 174.1K
10:30 8.12 8.13 8.12 8.13 142.6K
10:31 8.23 8.23 8.20 8.22 292.0K
10:32 8.24 8.29 8.23 8.23 236.7K
10:33 8.24 8.29 8.24 8.29 216.4K
10:34 8.24 8.29 8.24 8.27 121.6K
10:35 8.28 8.31 8.27 8.31 78.7K
10:36 8.27 8.31 8.27 8.28 165.7K
10:37 8.28 8.37 8.28 8.35 200.0K
10:38 8.34 8.35 8.33 8.35 93.3K
10:39 8.34 8.35 8.32 8.35 90.0K
10:40 8.35 8.38 8.35 8.37 67.9K
10:41 8.37 8.40 8.36 8.40 93.2K
10:42 8.40 8.42 8.40 8.41 246.6K
10:43 8.39 8.39 8.36 8.38 90.9K
10:44 8.38 8.38 8.29 8.30 107.4K
10:45 8.28 8.36 8.28 8.33 83.4K
10:46 8.35 8.40 8.35 8.40 124.0K
10:47 8.36 8.36 8.33 8.35 111.9K
10:48 8.33 8.33 8.25 8.31 100.3K
10:49 8.32 8.32 8.30 8.30 70.6K
10:50 8.32 8.37 8.32 8.37 100.3K
10:51 8.37 8.40 8.36 8.40 92.2K
10:52 8.40 8.40 8.39 8.39 146.6K
10:53 8.40 8.40 8.35 8.37 109.7K
10:54 8.36 8.36 8.33 8.35 64.6K
10:55 8.36 8.39 8.36 8.37 65.7K
10:56 8.37 8.41 8.37 8.39 64.0K
10:57 8.41 8.44 8.38 8.44 156.0K
10:58 8.43 8.43 8.38 8.38 56.7K
10:59 8.39 8.39 8.33 8.33 76.2K
11:00 8.37 8.40 8.37 8.39 78.3K
11:01 8.40 8.41 8.38 8.38 53.3K
11:02 8.41 8.41 8.38 8.38 73.5K
11:03 8.38 8.38 8.36 8.36 58.9K
11:04 8.36 8.36 8.34 8.35 239.1K
11:05 8.37 8.41 8.37 8.41 182.4K
11:06 8.39 8.40 8.39 8.39 44.6K
11:07 8.39 8.39 8.36 8.36 79.3K
11:08 8.35 8.38 8.35 8.37 108.8K
11:09 8.37 8.37 8.27 8.30 92.6K
11:10 8.28 8.28 8.25 8.26 151.5K
11:11 8.23 8.23 8.15 8.20 240.7K
11:12 8.22 8.24 8.21 8.24 50.8K
11:13 8.20 8.21 8.17 8.17 153.2K
11:14 8.20 8.21 8.19 8.20 150.7K
11:15 8.21 8.21 8.17 8.17 76.7K
11:16 8.15 8.15 8.06 8.11 236.0K
11:17 8.13 8.15 8.11 8.15 70.8K
11:18 8.16 8.16 8.09 8.13 90.0K
11:19 8.12 8.12 8.11 8.11 33.0K
11:20 8.10 8.10 8.03 8.06 144.8K
11:21 8.07 8.09 8.02 8.02 78.0K
11:22 8.04 8.04 8.02 8.02 88.3K
11:23 8.02 8.02 8.01 8.02 151.0K
11:24 8.02 8.04 8.02 8.04 53.7K
11:25 8.05 8.06 8.04 8.04 42.8K
11:26 8.02 8.02 8.02 8.02 90.5K
11:27 8.02 8.05 8.02 8.05 111.1K
11:28 8.05 8.06 8.05 8.05 125.4K
11:29 8.06 8.09 8.06 8.09 65.3K
11:30 8.10 8.13 8.10 8.12 81.5K
11:31 8.13 8.15 8.08 8.09 113.1K
11:32 8.07 8.11 8.07 8.10 109.4K
11:33 8.12 8.13 8.12 8.12 73.7K
11:34 8.13 8.16 8.12 8.12 75.4K
11:35 8.14 8.18 8.14 8.17 103.4K
11:36 8.15 8.19 8.15 8.16 107.1K
11:37 8.19 8.20 8.17 8.20 58.2K
11:38 8.19 8.19 8.17 8.17 74.6K
11:39 8.19 8.20 8.16 8.16 57.9K
11:40 8.16 8.16 8.15 8.16 61.0K
11:41 8.17 8.17 8.14 8.14 33.8K
11:42 8.15 8.18 8.15 8.18 66.7K
11:43 8.18 8.18 8.17 8.17 41.0K
11:44 8.17 8.17 8.16 8.17 20.2K
11:45 8.19 8.20 8.18 8.19 51.7K
11:46 8.17 8.21 8.14 8.14 90.1K
11:47 8.17 8.20 8.17 8.18 36.7K
11:48 8.18 8.18 8.17 8.18 48.7K
11:49 8.14 8.14 8.10 8.12 74.6K
11:50 8.14 8.14 8.10 8.11 24.3K
11:51 8.10 8.10 8.07 8.07 37.6K
11:52 8.07 8.07 8.05 8.05 85.9K
11:53 8.06 8.09 8.06 8.09 36.2K
11:54 8.08 8.12 8.08 8.12 25.3K
11:55 8.12 8.12 8.06 8.06 27.8K
11:56 8.01 8.03 8.00 8.03 89.4K
11:57 8.01 8.04 8.01 8.04 20.8K
11:58 8.02 8.03 8.01 8.03 51.4K
11:59 8.02 8.02 8.00 8.02 8.5K
12:00 8.04 8.04 8.03 8.04 29.5K
12:01 8.04 8.05 8.03 8.05 48.4K
12:02 8.05 8.05 8.02 8.02 35.7K
12:03 8.02 8.05 8.02 8.05 9.6K
12:04 8.06 8.06 8.05 8.05 26.7K
12:05 8.05 8.05 8.04 8.04 20.2K
12:06 8.05 8.06 8.02 8.03 32.8K
12:07 8.03 8.03 8.01 8.01 15.8K
12:08 8.00 8.00 7.96 7.98 156.9K
12:09 7.98 7.99 7.98 7.99 28.3K
12:10 7.99 8.00 7.99 8.00 6.7K
12:11 8.01 8.03 8.01 8.03 33.8K
12:12 8.03 8.06 8.03 8.06 28.2K
12:13 8.06 8.10 8.06 8.10 45.9K
12:14 8.10 8.13 8.10 8.13 42.6K
12:15 8.12 8.13 8.10 8.11 38.7K
12:16 8.10 8.12 8.10 8.11 60.4K
12:17 8.11 8.13 8.11 8.13 13.9K
12:18 8.13 8.13 8.09 8.09 73.2K
12:19 8.11 8.16 8.11 8.16 35.4K
12:20 8.17 8.20 8.17 8.17 55.4K
12:21 8.17 8.19 8.17 8.19 16.3K
12:22 8.19 8.19 8.19 8.19 51.7K
12:23 8.20 8.20 8.18 8.19 21.6K
12:24 8.18 8.23 8.17 8.23 98.4K
12:25 8.23 8.23 8.20 8.21 23.4K
12:26 8.21 8.23 8.21 8.23 19.7K
12:27 8.23 8.26 8.23 8.26 74.6K
12:28 8.25 8.26 8.24 8.24 59.9K
12:29 8.25 8.26 8.25 8.25 45.5K
12:30 8.27 8.27 8.23 8.23 31.1K
12:31 8.20 8.21 8.17 8.18 51.2K
12:32 8.18 8.20 8.18 8.20 53.2K
12:33 8.20 8.22 8.19 8.19 19.7K
12:34 8.19 8.19 8.16 8.16 37.3K
12:35 8.16 8.17 8.16 8.17 40.7K
12:36 8.16 8.17 8.16 8.16 12.1K
12:37 8.16 8.18 8.16 8.17 13.3K
12:38 8.16 8.16 8.16 8.16 15.3K
12:39 8.17 8.19 8.17 8.19 36.6K
12:40 8.19 8.19 8.17 8.17 15.6K
12:41 8.17 8.17 8.14 8.15 22.2K
12:42 8.13 8.16 8.12 8.16 32.8K
12:43 8.16 8.16 8.15 8.15 5.1K
12:44 8.16 8.16 8.12 8.12 22.8K
12:45 8.12 8.13 8.10 8.13 35.7K
12:46 8.13 8.15 8.13 8.14 27.2K
12:47 8.15 8.15 8.14 8.14 6.3K
12:48 8.14 8.16 8.14 8.16 20.4K
12:49 8.15 8.15 8.13 8.13 5.6K
12:50 8.15 8.15 8.15 8.15 4.8K
12:51 8.15 8.15 8.11 8.12 16.7K
12:52 8.12 8.12 8.09 8.09 102.9K
12:53 8.09 8.09 8.05 8.05 25.9K
12:54 8.05 8.06 8.05 8.06 19.1K
12:55 8.06 8.06 8.05 8.05 10.8K
12:56 8.03 8.05 8.03 8.04 37.2K
12:57 8.05 8.05 8.03 8.04 14.8K
12:58 8.04 8.04 8.02 8.02 26.5K
12:59 8.03 8.04 8.03 8.03 30.4K
13:00 8.07 8.09 8.07 8.09 155.8K
13:01 8.08 8.08 8.04 8.04 34.3K
13:02 8.02 8.05 8.01 8.05 54.1K
13:03 8.05 8.06 8.04 8.06 30.2K
13:04 8.06 8.08 8.06 8.07 27.4K
13:05 8.07 8.09 8.07 8.08 42.3K
13:06 8.09 8.10 8.09 8.10 13.9K
13:07 8.10 8.13 8.10 8.13 11.0K
13:08 8.13 8.13 8.13 8.13 11.1K
13:09 8.13 8.15 8.12 8.15 31.2K
13:10 8.16 8.18 8.16 8.18 40.0K
13:11 8.18 8.18 8.16 8.16 25.4K
13:12 8.16 8.17 8.15 8.17 23.9K
13:13 8.17 8.17 8.13 8.13 24.6K
13:14 8.13 8.14 8.13 8.14 36.2K
13:15 8.15 8.16 8.15 8.15 12.8K
13:16 8.15 8.19 8.15 8.19 45.7K
13:17 8.19 8.19 8.18 8.19 28.8K
13:18 8.19 8.22 8.19 8.22 42.7K
13:19 8.19 8.20 8.19 8.19 20.9K
13:20 8.20 8.22 8.20 8.21 34.1K
13:21 8.20 8.20 8.19 8.19 41.3K
13:22 8.18 8.19 8.18 8.19 45.1K
13:23 8.20 8.20 8.14 8.14 18.9K
13:24 8.14 8.14 8.13 8.13 29.2K
13:25 8.13 8.18 8.13 8.18 30.4K
13:26 8.19 8.19 8.16 8.17 20.0K
13:27 8.15 8.15 8.15 8.15 24.8K
13:28 8.14 8.15 8.13 8.13 24.4K
13:29 8.13 8.13 8.10 8.10 16.6K
13:30 8.10 8.10 8.08 8.09 11.6K
13:31 8.12 8.12 8.10 8.10 47.5K
13:32 8.10 8.12 8.10 8.12 10.9K
13:33 8.13 8.13 8.10 8.11 22.6K
13:34 8.10 8.11 8.08 8.08 33.7K
13:35 8.08 8.08 8.08 8.08 26.9K
13:36 8.08 8.09 8.07 8.07 17.2K
13:37 8.09 8.12 8.09 8.12 30.5K
13:38 8.12 8.13 8.11 8.12 13.6K
13:39 8.11 8.11 8.11 8.11 7.3K
13:40 8.10 8.10 8.08 8.08 6.9K
13:41 8.08 8.09 8.07 8.07 6.1K
13:42 8.07 8.09 8.07 8.09 13.6K
13:43 8.10 8.11 8.06 8.06 31.0K
13:44 8.06 8.06 7.98 7.98 202.2K
13:45 7.99 8.02 7.99 8.02 47.9K
13:46 8.03 8.03 8.02 8.02 17.2K
13:47 8.01 8.01 8.00 8.01 19.4K
13:48 8.03 8.04 8.02 8.03 20.2K
13:49 8.03 8.05 8.03 8.04 23.3K
13:50 8.04 8.04 8.03 8.03 11.4K
13:51 8.03 8.04 8.02 8.04 34.6K
13:52 8.04 8.04 8.04 8.04 8.7K
13:53 8.04 8.04 8.01 8.01 18.2K
13:54 8.01 8.01 7.97 7.99 222.6K
13:55 8.00 8.01 7.99 7.99 15.8K
13:56 7.99 7.99 7.98 7.99 23.5K
13:57 7.99 7.99 7.97 7.97 26.8K
13:58 7.97 7.97 7.96 7.96 67.6K
13:59 7.96 7.96 7.93 7.93 22.6K
14:00 7.93 7.95 7.92 7.95 41.9K
14:01 7.95 7.96 7.91 7.91 25.1K
14:02 7.92 7.92 7.90 7.91 16.2K
14:03 7.92 7.94 7.91 7.91 32.0K
14:04 7.92 7.93 7.91 7.91 25.2K
14:05 7.91 7.93 7.91 7.93 4.2K
14:06 7.93 7.93 7.86 7.86 151.6K
14:07 7.86 7.89 7.86 7.87 17.7K
14:08 7.87 7.87 7.86 7.86 13.2K
14:09 7.88 7.89 7.88 7.88 76.0K
14:10 7.90 7.92 7.90 7.91 27.5K
14:11 7.91 7.91 7.89 7.89 6.9K
14:12 7.88 7.88 7.86 7.87 150.7K
14:13 7.85 7.85 7.81 7.83 39.9K
14:14 7.85 7.85 7.83 7.84 47.1K
14:15 7.85 7.85 7.81 7.81 21.2K
14:16 7.81 7.81 7.78 7.78 68.1K
14:17 7.79 7.79 7.79 7.79 18.1K
14:18 7.81 7.83 7.81 7.83 43.1K
14:19 7.81 7.82 7.81 7.82 19.3K
14:20 7.81 7.82 7.80 7.82 17.3K
14:21 7.80 7.81 7.79 7.79 195.3K
14:22 7.79 7.81 7.79 7.79 42.6K
14:23 7.80 7.80 7.77 7.77 163.2K
14:24 7.77 7.77 7.73 7.76 41.5K
14:25 7.75 7.76 7.68 7.68 239.7K
14:26 7.69 7.69 7.67 7.67 73.2K
14:27 7.68 7.71 7.68 7.71 53.3K
14:28 7.71 7.71 7.69 7.71 53.7K
14:29 7.71 7.71 7.66 7.66 16.4K
14:30 7.66 7.66 7.63 7.64 40.4K
14:31 7.61 7.65 7.61 7.64 30.0K
14:32 7.64 7.68 7.64 7.67 31.4K
14:33 7.67 7.67 7.63 7.63 29.9K
14:34 7.63 7.64 7.63 7.63 23.7K
14:35 7.63 7.63 7.63 7.63 30.2K
14:36 7.63 7.66 7.63 7.66 6.5K
14:37 7.67 7.67 7.63 7.63 14.2K
14:38 7.62 7.65 7.62 7.64 6.8K
14:39 7.65 7.65 7.60 7.60 64.9K
14:40 7.60 7.60 7.58 7.58 27.2K
14:41 7.58 7.58 7.53 7.53 79.1K
14:42 7.53 7.58 7.53 7.58 28.9K
14:43 7.59 7.59 7.57 7.59 28.3K
14:44 7.58 7.60 7.58 7.60 32.8K
14:45 7.60 7.61 7.60 7.61 258.7K
14:46 7.61 7.64 7.61 7.63 39.8K
14:47 7.62 7.64 7.62 7.63 21.8K
14:48 7.60 7.62 7.60 7.62 26.1K
14:49 7.61 7.61 7.61 7.61 19.1K
14:50 7.61 7.61 7.59 7.59 21.6K
14:51 7.60 7.64 7.60 7.63 19.1K
14:52 7.63 7.64 7.62 7.64 40.7K
14:53 7.64 7.64 7.63 7.63 8.8K
14:54 7.63 7.67 7.63 7.67 18.7K
14:55 7.64 7.64 7.62 7.62 32.9K
14:56 7.64 7.64 7.62 7.64 16.7K
14:57 7.66 7.66 7.65 7.66 18.0K
14:58 7.65 7.67 7.65 7.67 14.2K
14:59 7.67 7.68 7.66 7.67 67.1K
15:00 7.66 7.67 7.65 7.65 44.6K
15:01 7.64 7.67 7.64 7.67 19.3K
15:02 7.67 7.68 7.67 7.68 19.8K
15:03 7.67 7.68 7.67 7.68 16.9K
15:04 7.68 7.69 7.67 7.68 25.0K
15:05 7.68 7.72 7.68 7.72 13.4K
15:06 7.73 7.73 7.72 7.72 30.9K
15:07 7.71 7.72 7.71 7.72 15.0K
15:08 7.72 7.75 7.70 7.75 18.1K
15:09 7.76 7.76 7.73 7.74 43.5K
15:10 7.74 7.75 7.74 7.75 18.2K
15:11 7.74 7.74 7.73 7.73 15.4K
15:12 7.72 7.72 7.71 7.72 9.2K
15:13 7.73 7.75 7.72 7.75 82.0K
15:14 7.74 7.76 7.74 7.76 18.2K
15:15 7.75 7.75 7.73 7.73 18.7K
15:16 7.73 7.73 7.72 7.72 14.9K
15:17 7.71 7.72 7.71 7.71 11.0K
15:18 7.72 7.72 7.71 7.71 9.8K
15:19 7.71 7.76 7.71 7.76 21.4K
15:20 7.75 7.77 7.75 7.77 9.7K
15:21 7.75 7.76 7.74 7.74 24.6K
15:22 7.74 7.75 7.74 7.75 20.4K
15:23 7.75 7.77 7.75 7.77 22.5K
15:24 7.76 7.78 7.76 7.78 17.6K
15:25 7.78 7.79 7.78 7.79 19.4K
15:26 7.79 7.79 7.76 7.76 11.4K
15:27 7.76 7.82 7.76 7.82 23.3K
15:28 7.84 7.84 7.81 7.81 27.3K
15:29 7.81 7.81 7.81 7.81 20.0K
15:30 7.81 7.81 7.81 7.81 11.2K
15:31 7.78 7.79 7.78 7.78 32.7K
15:32 7.75 7.75 7.73 7.75 39.0K
15:33 7.75 7.76 7.74 7.75 16.1K
15:34 7.73 7.73 7.72 7.72 33.8K
15:35 7.74 7.74 7.71 7.71 12.8K
15:36 7.71 7.71 7.69 7.70 21.8K
15:37 7.69 7.71 7.69 7.71 25.8K
15:38 7.70 7.70 7.67 7.67 37.1K
15:39 7.67 7.67 7.64 7.67 37.2K
15:40 7.67 7.70 7.67 7.70 24.1K
15:41 7.70 7.70 7.68 7.68 16.6K
15:42 7.69 7.69 7.68 7.68 17.8K
15:43 7.70 7.71 7.70 7.70 26.4K
15:44 7.71 7.71 7.71 7.71 29.3K
15:45 7.69 7.70 7.69 7.70 29.1K
15:46 7.69 7.69 7.67 7.67 22.7K
15:47 7.68 7.70 7.68 7.70 20.5K
15:48 7.70 7.70 7.68 7.69 20.3K
15:49 7.69 7.70 7.69 7.70 25.4K
15:50 7.72 7.77 7.72 7.77 55.2K
15:51 7.77 7.79 7.74 7.74 107.4K
15:52 7.74 7.74 7.74 7.74 28.8K
15:53 7.73 7.73 7.72 7.73 48.3K
15:54 7.73 7.73 7.70 7.71 45.0K
15:55 7.72 7.73 7.70 7.71 42.7K
15:56 7.70 7.72 7.70 7.71 38.4K
15:57 7.72 7.72 7.72 7.72 45.3K
15:58 7.72 7.74 7.72 7.74 33.3K
15:59 7.74 7.75 7.74 7.75 74.2K
16:00 7.75 8.25 7.66 7.75 1,279.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음