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 7.90 8.16 7.78 7.92 898.1K
09:32 7.91 7.99 7.90 7.96 69.8K
09:33 7.93 7.98 7.88 7.88 85.7K
09:34 7.88 7.95 7.88 7.95 70.3K
09:35 7.96 8.02 7.96 8.02 130.2K
09:36 8.01 8.01 7.96 8.01 87.3K
09:37 8.03 8.10 8.03 8.10 95.0K
09:38 8.09 8.16 8.09 8.16 123.5K
09:39 8.17 8.26 8.17 8.26 154.3K
09:40 8.21 8.25 8.21 8.25 208.7K
09:41 8.27 8.38 8.27 8.34 291.6K
09:42 8.34 8.39 8.30 8.37 262.0K
09:43 8.45 8.49 8.41 8.44 191.4K
09:44 8.41 8.44 8.40 8.42 136.7K
09:45 8.45 8.56 8.45 8.56 366.1K
09:46 8.57 8.67 8.57 8.67 271.0K
09:47 8.74 8.75 8.71 8.71 240.9K
09:48 8.75 8.75 8.65 8.66 273.1K
09:49 8.65 8.77 8.63 8.77 276.4K
09:50 8.76 8.76 8.71 8.74 246.5K
09:51 8.79 8.79 8.72 8.72 153.6K
09:52 8.75 8.75 8.67 8.74 158.1K
09:53 8.75 8.83 8.72 8.83 233.3K
09:54 8.81 8.81 8.79 8.81 154.2K
09:55 8.79 8.79 8.63 8.63 254.6K
09:56 8.63 8.63 8.53 8.53 151.4K
09:57 8.58 8.59 8.54 8.54 135.9K
09:58 8.57 8.62 8.53 8.53 107.8K
09:59 8.51 8.52 8.46 8.49 124.9K
10:00 8.47 8.48 8.43 8.45 126.6K
10:01 8.44 8.47 8.44 8.44 213.8K
10:02 8.47 8.50 8.47 8.50 119.0K
10:03 8.54 8.55 8.48 8.49 178.8K
10:04 8.46 8.57 8.46 8.54 75.2K
10:05 8.53 8.53 8.49 8.50 47.1K
10:06 8.46 8.46 8.43 8.43 112.8K
10:07 8.45 8.55 8.45 8.55 156.2K
10:08 8.52 8.52 8.50 8.50 103.0K
10:09 8.50 8.57 8.50 8.53 119.7K
10:10 8.54 8.56 8.50 8.56 155.9K
10:11 8.59 8.67 8.59 8.67 118.9K
10:12 8.67 8.73 8.66 8.73 186.9K
10:13 8.71 8.77 8.68 8.77 92.6K
10:14 8.78 8.78 8.76 8.76 105.3K
10:15 8.79 8.80 8.77 8.80 95.6K
10:16 8.81 8.81 8.68 8.68 146.5K
10:17 8.71 8.76 8.71 8.72 135.7K
10:18 8.72 8.79 8.71 8.79 63.3K
10:19 8.75 8.78 8.73 8.75 58.5K
10:20 8.73 8.77 8.72 8.72 98.8K
10:21 8.70 8.71 8.66 8.71 49.8K
10:22 8.73 8.77 8.73 8.76 105.4K
10:23 8.77 8.79 8.77 8.79 48.7K
10:24 8.80 8.83 8.76 8.83 160.1K
10:25 8.83 8.83 8.78 8.78 115.1K
10:26 8.80 8.81 8.79 8.81 66.8K
10:27 8.82 8.85 8.82 8.85 155.0K
10:28 8.93 8.93 8.88 8.89 239.8K
10:29 8.89 8.92 8.89 8.92 130.6K
10:30 8.91 8.91 8.87 8.87 115.8K
10:31 8.90 8.91 8.85 8.87 139.1K
10:32 8.88 8.92 8.88 8.92 71.4K
10:33 8.92 8.94 8.87 8.87 76.5K
10:34 8.85 8.90 8.84 8.84 103.9K
10:35 8.82 8.83 8.79 8.80 88.0K
10:36 8.77 8.78 8.76 8.77 93.6K
10:37 8.78 8.84 8.78 8.83 97.2K
10:38 8.84 8.88 8.83 8.88 43.1K
10:39 8.87 8.91 8.86 8.91 64.3K
10:40 8.91 8.91 8.85 8.85 66.4K
10:41 8.90 8.90 8.87 8.87 51.9K
10:42 8.88 8.88 8.84 8.84 68.1K
10:43 8.83 8.85 8.79 8.79 66.9K
10:44 8.81 8.83 8.81 8.82 67.2K
10:45 8.80 8.80 8.74 8.75 94.7K
10:46 8.73 8.78 8.72 8.78 81.3K
10:47 8.79 8.79 8.77 8.77 38.0K
10:48 8.83 8.86 8.82 8.82 131.1K
10:49 8.84 8.89 8.84 8.88 56.3K
10:50 8.90 8.92 8.89 8.92 105.4K
10:51 8.91 8.91 8.86 8.86 81.6K
10:52 8.87 8.89 8.86 8.89 46.6K
10:53 8.89 8.91 8.89 8.89 50.7K
10:54 8.88 8.90 8.86 8.86 50.9K
10:55 8.84 8.84 8.78 8.79 57.2K
10:56 8.85 8.87 8.85 8.86 54.0K
10:57 8.86 8.88 8.83 8.86 47.4K
10:58 8.87 8.89 8.85 8.88 46.4K
10:59 8.91 8.94 8.90 8.93 168.3K
11:00 8.92 8.93 8.91 8.92 48.4K
11:01 8.93 8.94 8.92 8.92 30.5K
11:02 8.93 8.98 8.93 8.94 203.6K
11:03 8.94 8.94 8.89 8.89 74.6K
11:04 8.83 8.83 8.76 8.78 131.1K
11:05 8.79 8.80 8.73 8.73 91.5K
11:06 8.75 8.82 8.75 8.79 83.4K
11:07 8.82 8.82 8.79 8.82 48.6K
11:08 8.82 8.86 8.82 8.86 43.5K
11:09 8.86 8.86 8.82 8.83 57.0K
11:10 8.83 8.83 8.81 8.81 8.1K
11:11 8.82 8.83 8.79 8.82 43.7K
11:12 8.82 8.83 8.82 8.83 14.8K
11:13 8.84 8.91 8.84 8.91 93.3K
11:14 8.92 8.98 8.92 8.96 81.2K
11:15 8.91 8.93 8.86 8.86 97.2K
11:16 8.86 8.90 8.86 8.89 89.0K
11:17 8.89 8.90 8.89 8.90 26.6K
11:18 8.89 8.92 8.89 8.92 46.0K
11:19 8.94 8.95 8.92 8.95 35.4K
11:20 8.96 8.96 8.93 8.93 46.9K
11:21 8.88 8.88 8.81 8.81 123.5K
11:22 8.88 8.88 8.82 8.87 161.0K
11:23 8.90 8.92 8.90 8.91 36.6K
11:24 8.92 8.94 8.90 8.93 80.8K
11:25 8.93 8.94 8.92 8.92 86.1K
11:26 8.91 8.93 8.90 8.92 71.3K
11:27 8.92 8.95 8.92 8.95 25.8K
11:28 8.95 8.95 8.91 8.95 222.0K
11:29 8.95 8.95 8.93 8.93 28.3K
11:30 8.93 8.95 8.93 8.94 26.1K
11:31 8.92 8.95 8.92 8.92 55.5K
11:32 8.93 8.93 8.89 8.89 52.1K
11:33 8.90 8.95 8.90 8.93 63.7K
11:34 8.94 8.94 8.92 8.92 13.2K
11:35 8.92 8.93 8.92 8.93 17.2K
11:36 8.92 8.92 8.90 8.92 47.5K
11:37 8.92 8.94 8.89 8.89 60.5K
11:38 8.89 8.90 8.84 8.84 35.0K
11:39 8.86 8.86 8.77 8.77 75.4K
11:40 8.78 8.79 8.74 8.74 123.4K
11:41 8.74 8.76 8.74 8.76 74.9K
11:42 8.77 8.78 8.75 8.75 28.7K
11:43 8.74 8.75 8.73 8.74 35.9K
11:44 8.72 8.78 8.72 8.78 66.1K
11:45 8.79 8.80 8.78 8.78 41.8K
11:46 8.79 8.79 8.77 8.77 25.0K
11:47 8.78 8.78 8.75 8.76 74.7K
11:48 8.76 8.77 8.74 8.75 26.4K
11:49 8.75 8.79 8.75 8.79 67.5K
11:50 8.78 8.80 8.78 8.79 11.7K
11:51 8.79 8.81 8.76 8.81 60.4K
11:52 8.81 8.86 8.81 8.86 83.2K
11:53 8.82 8.84 8.82 8.83 59.1K
11:54 8.84 8.86 8.84 8.85 23.9K
11:55 8.85 8.86 8.85 8.85 16.6K
11:56 8.85 8.86 8.83 8.83 19.2K
11:57 8.83 8.84 8.83 8.84 25.2K
11:58 8.84 8.86 8.82 8.82 69.0K
11:59 8.82 8.84 8.82 8.83 25.2K
12:00 8.83 8.84 8.83 8.84 43.3K
12:01 8.84 8.84 8.82 8.82 26.4K
12:02 8.83 8.84 8.81 8.84 42.2K
12:03 8.85 8.90 8.85 8.90 65.6K
12:04 8.90 8.90 8.89 8.90 30.4K
12:05 8.89 8.89 8.88 8.88 12.0K
12:06 8.88 8.89 8.87 8.89 21.2K
12:07 8.89 8.91 8.89 8.91 13.9K
12:08 8.91 8.91 8.90 8.90 21.8K
12:09 8.89 8.90 8.88 8.90 41.5K
12:10 8.91 8.94 8.91 8.94 33.3K
12:11 8.92 8.92 8.90 8.91 51.6K
12:12 8.91 8.92 8.88 8.92 120.6K
12:13 8.91 8.91 8.90 8.91 27.8K
12:14 8.90 8.90 8.89 8.89 15.7K
12:15 8.87 8.91 8.87 8.91 45.4K
12:16 8.93 8.93 8.90 8.90 77.2K
12:17 8.90 8.90 8.88 8.88 19.4K
12:18 8.88 8.90 8.88 8.90 17.4K
12:19 8.90 8.90 8.90 8.90 7.1K
12:20 8.90 8.92 8.89 8.89 28.0K
12:21 8.89 8.92 8.89 8.90 39.7K
12:22 8.90 8.90 8.86 8.86 14.5K
12:23 8.86 8.88 8.85 8.88 26.7K
12:24 8.87 8.91 8.87 8.91 15.4K
12:25 8.91 8.94 8.91 8.94 29.9K
12:26 8.94 8.95 8.93 8.95 46.7K
12:27 8.95 8.95 8.93 8.93 60.0K
12:28 8.92 8.95 8.92 8.95 43.1K
12:29 8.94 8.95 8.94 8.95 22.6K
12:30 8.95 8.99 8.94 8.99 148.4K
12:31 8.99 9.06 8.99 9.04 491.3K
12:32 9.06 9.12 9.06 9.10 228.3K
12:33 9.09 9.11 9.09 9.11 101.1K
12:34 9.13 9.18 9.13 9.18 134.7K
12:35 9.18 9.24 9.18 9.24 254.2K
12:36 9.25 9.25 9.12 9.13 213.8K
12:37 9.12 9.17 9.12 9.17 113.1K
12:38 9.18 9.18 9.14 9.14 58.9K
12:39 9.13 9.16 9.12 9.13 57.4K
12:40 9.14 9.14 9.11 9.11 34.5K
12:41 9.10 9.10 9.04 9.04 85.6K
12:42 9.05 9.10 9.05 9.09 121.1K
12:43 9.10 9.13 9.10 9.11 40.4K
12:44 9.10 9.10 9.09 9.09 17.5K
12:45 9.09 9.11 9.08 9.09 52.6K
12:46 9.09 9.09 9.06 9.08 44.5K
12:47 9.08 9.08 9.04 9.04 21.4K
12:48 9.05 9.06 9.03 9.03 109.5K
12:49 9.03 9.05 9.02 9.05 50.9K
12:50 9.02 9.05 9.02 9.05 52.7K
12:51 9.06 9.07 9.05 9.07 35.8K
12:52 9.09 9.09 9.06 9.09 43.7K
12:53 9.09 9.10 9.08 9.08 35.5K
12:54 9.09 9.09 9.08 9.08 33.1K
12:55 9.09 9.09 9.06 9.09 76.2K
12:56 9.10 9.10 9.09 9.09 25.7K
12:57 9.08 9.10 9.08 9.09 54.0K
12:58 9.09 9.10 9.07 9.10 33.2K
12:59 9.10 9.14 9.10 9.14 81.9K
13:00 9.14 9.14 9.10 9.10 65.5K
13:01 9.11 9.12 9.10 9.12 47.0K
13:02 9.12 9.12 9.12 9.12 13.3K
13:03 9.12 9.12 9.11 9.12 58.7K
13:04 9.12 9.12 9.12 9.12 12.7K
13:05 9.12 9.14 9.12 9.14 30.6K
13:06 9.14 9.14 9.07 9.12 115.0K
13:07 9.13 9.13 9.06 9.06 51.3K
13:08 9.06 9.09 9.06 9.09 29.9K
13:09 9.08 9.11 9.07 9.07 44.0K
13:10 9.10 9.15 9.10 9.13 99.9K
13:11 9.14 9.15 9.13 9.15 102.8K
13:12 9.14 9.15 9.13 9.14 63.1K
13:13 9.14 9.14 9.14 9.14 5.4K
13:14 9.12 9.18 9.12 9.18 84.6K
13:15 9.18 9.18 9.15 9.16 77.7K
13:16 9.16 9.16 9.11 9.15 116.6K
13:17 9.16 9.16 9.15 9.16 51.3K
13:18 9.14 9.15 9.11 9.11 42.1K
13:19 9.10 9.10 9.08 9.09 48.1K
13:20 9.11 9.13 9.09 9.13 45.0K
13:21 9.12 9.12 9.05 9.05 116.7K
13:22 9.08 9.08 9.06 9.06 36.9K
13:23 9.07 9.11 9.07 9.11 13.5K
13:24 9.13 9.14 9.09 9.09 85.2K
13:25 9.11 9.11 9.08 9.10 113.5K
13:26 9.11 9.12 9.11 9.12 28.8K
13:27 9.13 9.13 9.10 9.11 65.3K
13:28 9.14 9.15 9.14 9.15 48.4K
13:29 9.17 9.19 9.16 9.18 102.2K
13:30 9.18 9.19 9.17 9.18 44.3K
13:31 9.18 9.18 9.17 9.18 41.2K
13:32 9.18 9.22 9.18 9.22 133.7K
13:33 9.21 9.22 9.20 9.20 118.7K
13:34 9.19 9.21 9.19 9.21 79.2K
13:35 9.25 9.25 9.24 9.24 236.6K
13:36 9.20 9.20 9.19 9.20 46.3K
13:37 9.18 9.19 9.17 9.17 31.0K
13:38 9.13 9.18 9.13 9.18 48.3K
13:39 9.18 9.18 9.16 9.18 30.8K
13:40 9.18 9.20 9.18 9.19 26.3K
13:41 9.20 9.22 9.20 9.21 87.0K
13:42 9.21 9.24 9.21 9.22 52.3K
13:43 9.22 9.23 9.22 9.23 52.8K
13:44 9.23 9.25 9.23 9.24 105.8K
13:45 9.24 9.24 9.22 9.22 47.1K
13:46 9.21 9.23 9.21 9.23 36.7K
13:47 9.23 9.24 9.22 9.24 31.2K
13:48 9.22 9.24 9.22 9.22 45.0K
13:49 9.22 9.24 9.21 9.24 69.3K
13:50 9.23 9.24 9.22 9.24 17.3K
13:51 9.23 9.24 9.23 9.23 19.7K
13:52 9.21 9.21 9.19 9.19 72.0K
13:53 9.20 9.20 9.19 9.19 19.9K
13:54 9.20 9.20 9.18 9.19 38.3K
13:55 9.21 9.22 9.20 9.21 23.6K
13:56 9.21 9.21 9.18 9.19 45.9K
13:57 9.19 9.20 9.18 9.20 78.1K
13:58 9.20 9.20 9.19 9.20 29.3K
13:59 9.20 9.22 9.19 9.22 16.4K
14:00 9.19 9.20 9.17 9.18 20.3K
14:01 9.18 9.18 9.14 9.14 52.2K
14:02 9.15 9.15 9.14 9.14 26.3K
14:03 9.13 9.13 9.11 9.11 111.2K
14:04 9.10 9.11 9.06 9.06 32.8K
14:05 9.06 9.10 9.06 9.08 34.1K
14:06 9.08 9.08 9.03 9.03 20.5K
14:07 9.04 9.05 9.02 9.02 79.0K
14:08 9.03 9.08 9.03 9.05 32.7K
14:09 9.06 9.06 9.04 9.05 50.8K
14:10 9.07 9.08 9.06 9.06 39.6K
14:11 9.06 9.06 9.05 9.05 44.8K
14:12 9.06 9.07 9.06 9.07 28.2K
14:13 9.07 9.09 9.07 9.09 29.4K
14:14 9.08 9.08 9.06 9.07 38.6K
14:15 9.07 9.07 9.04 9.04 29.7K
14:16 9.05 9.05 9.04 9.04 14.5K
14:17 9.04 9.04 9.00 9.00 81.3K
14:18 9.00 9.00 8.98 9.00 42.4K
14:19 8.99 9.00 8.99 9.00 14.0K
14:20 8.99 9.00 8.97 9.00 36.2K
14:21 8.97 9.00 8.97 9.00 79.7K
14:22 9.00 9.00 8.97 8.97 31.9K
14:23 8.94 8.96 8.94 8.94 27.5K
14:24 8.96 8.98 8.96 8.96 19.3K
14:25 8.96 8.99 8.95 8.99 13.8K
14:26 8.99 8.99 8.98 8.99 18.1K
14:27 8.99 9.04 8.99 9.04 87.3K
14:28 9.05 9.05 8.99 9.00 53.8K
14:29 8.99 9.01 8.99 9.01 31.9K
14:30 9.01 9.01 8.98 8.98 42.0K
14:31 8.99 9.00 8.99 9.00 15.2K
14:32 9.00 9.00 8.98 8.99 12.0K
14:33 8.98 8.99 8.97 8.97 71.4K
14:34 8.96 8.99 8.96 8.99 16.1K
14:35 8.98 8.98 8.95 8.96 24.7K
14:36 8.96 8.96 8.95 8.96 64.1K
14:37 8.96 8.98 8.96 8.98 97.6K
14:38 8.99 8.99 8.94 8.94 72.0K
14:39 8.94 8.95 8.94 8.95 16.9K
14:40 8.99 8.99 8.95 8.96 53.0K
14:41 8.96 8.96 8.95 8.95 13.4K
14:42 8.95 8.95 8.94 8.95 5.4K
14:43 8.95 8.95 8.91 8.91 51.7K
14:44 8.90 8.93 8.90 8.93 25.0K
14:45 8.93 8.93 8.91 8.91 48.5K
14:46 8.91 8.92 8.88 8.92 64.3K
14:47 8.91 8.92 8.91 8.92 15.2K
14:48 8.92 8.92 8.91 8.92 47.5K
14:49 8.93 8.94 8.91 8.92 40.5K
14:50 8.92 8.92 8.88 8.88 116.9K
14:51 8.88 8.94 8.88 8.94 17.3K
14:52 8.95 8.95 8.93 8.95 41.9K
14:53 8.96 8.97 8.96 8.97 34.6K
14:54 8.97 8.97 8.95 8.96 30.5K
14:55 8.96 8.97 8.96 8.97 16.9K
14:56 8.97 8.99 8.97 8.99 14.2K
14:57 9.00 9.02 8.97 8.97 85.8K
14:58 8.97 8.98 8.97 8.98 13.6K
14:59 8.98 8.98 8.97 8.98 26.8K
15:00 9.00 9.01 9.00 9.01 127.1K
15:01 9.02 9.06 9.02 9.02 66.4K
15:02 9.00 9.00 9.00 9.00 81.2K
15:03 8.99 9.00 8.99 9.00 22.1K
15:04 9.00 9.01 9.00 9.00 52.1K
15:05 9.01 9.04 9.01 9.02 87.2K
15:06 9.03 9.06 9.02 9.05 33.6K
15:07 9.05 9.08 9.05 9.08 69.5K
15:08 9.08 9.14 9.08 9.14 84.8K
15:09 9.14 9.18 9.13 9.15 112.7K
15:10 9.17 9.18 9.17 9.18 34.3K
15:11 9.18 9.18 9.17 9.17 50.1K
15:12 9.18 9.18 9.17 9.18 11.8K
15:13 9.18 9.20 9.17 9.20 53.1K
15:14 9.20 9.20 9.18 9.20 35.0K
15:15 9.19 9.20 9.17 9.17 27.5K
15:16 9.16 9.16 9.14 9.14 65.3K
15:17 9.15 9.15 9.15 9.15 27.5K
15:18 9.15 9.17 9.15 9.16 22.3K
15:19 9.17 9.19 9.17 9.17 31.3K
15:20 9.14 9.14 9.11 9.11 40.8K
15:21 9.10 9.11 9.10 9.11 58.2K
15:22 9.10 9.10 9.08 9.08 18.1K
15:23 9.08 9.13 9.08 9.13 27.0K
15:24 9.13 9.13 9.13 9.13 6.1K
15:25 9.12 9.13 9.12 9.13 25.0K
15:26 9.13 9.13 9.11 9.13 23.8K
15:27 9.13 9.14 9.13 9.14 21.9K
15:28 9.16 9.16 9.12 9.12 45.3K
15:29 9.13 9.13 9.08 9.08 39.2K
15:30 9.09 9.09 9.05 9.05 60.4K
15:31 9.04 9.04 9.03 9.04 51.8K
15:32 9.03 9.03 9.00 9.01 36.3K
15:33 9.01 9.06 9.01 9.06 43.9K
15:34 9.06 9.06 9.06 9.06 31.4K
15:35 9.10 9.10 9.07 9.07 59.9K
15:36 9.08 9.08 9.08 9.08 14.3K
15:37 9.08 9.10 9.08 9.10 85.5K
15:38 9.10 9.10 9.09 9.10 156.8K
15:39 9.09 9.10 9.09 9.10 33.0K
15:40 9.10 9.11 9.09 9.11 48.2K
15:41 9.08 9.09 9.05 9.07 54.3K
15:42 9.08 9.08 9.06 9.08 23.0K
15:43 9.09 9.10 9.09 9.10 19.1K
15:44 9.10 9.10 9.09 9.09 47.5K
15:45 9.10 9.13 9.10 9.11 145.9K
15:46 9.09 9.10 9.09 9.10 47.7K
15:47 9.09 9.10 9.08 9.08 45.2K
15:48 9.09 9.09 9.08 9.09 20.7K
15:49 9.10 9.10 9.09 9.09 34.5K
15:50 9.08 9.10 9.08 9.10 28.8K
15:51 9.10 9.10 9.09 9.09 38.4K
15:52 9.10 9.10 9.08 9.08 105.9K
15:53 9.08 9.10 9.07 9.10 32.4K
15:54 9.10 9.10 9.06 9.08 56.9K
15:55 9.08 9.09 9.04 9.09 157.3K
15:56 9.09 9.11 9.09 9.09 202.8K
15:57 9.10 9.12 9.10 9.12 87.7K
15:58 9.12 9.18 9.12 9.15 248.9K
15:59 9.15 9.15 9.14 9.15 205.4K
16:00 9.15 9.38 9.09 9.16 1,520.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음