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 9.37 9.60 9.21 9.55 1,540.1K
09:32 9.57 9.63 9.45 9.45 476.5K
09:33 9.45 9.53 9.45 9.53 155.4K
09:34 9.55 9.55 9.39 9.44 338.5K
09:35 9.39 9.43 9.33 9.38 110.4K
09:36 9.37 9.37 9.16 9.16 336.2K
09:37 9.13 9.14 9.07 9.07 148.9K
09:38 9.05 9.09 8.99 9.09 241.1K
09:39 9.11 9.21 9.11 9.21 148.3K
09:40 9.26 9.27 9.20 9.26 115.5K
09:41 9.24 9.25 9.18 9.20 140.8K
09:42 9.24 9.25 9.23 9.23 103.6K
09:43 9.23 9.25 9.22 9.23 141.9K
09:44 9.23 9.31 9.23 9.25 140.1K
09:45 9.27 9.32 9.27 9.30 106.9K
09:46 9.28 9.28 9.23 9.25 125.4K
09:47 9.24 9.29 9.24 9.24 191.0K
09:48 9.31 9.32 9.21 9.23 74.2K
09:49 9.22 9.22 9.16 9.17 114.2K
09:50 9.16 9.17 9.15 9.15 87.1K
09:51 9.15 9.17 9.13 9.14 93.7K
09:52 9.15 9.17 9.15 9.17 44.2K
09:53 9.17 9.17 9.15 9.17 47.6K
09:54 9.16 9.16 9.07 9.08 111.3K
09:55 9.08 9.08 9.01 9.01 76.1K
09:56 9.02 9.04 8.87 8.87 403.1K
09:57 8.87 8.92 8.87 8.88 204.8K
09:58 8.86 8.90 8.83 8.90 276.1K
09:59 8.89 8.90 8.87 8.89 116.5K
10:00 8.85 8.88 8.80 8.82 225.1K
10:01 8.87 8.92 8.87 8.89 60.7K
10:02 8.83 8.87 8.83 8.86 59.0K
10:03 8.89 8.89 8.83 8.83 79.8K
10:04 8.82 8.87 8.82 8.86 49.7K
10:05 8.85 8.87 8.85 8.87 32.9K
10:06 8.87 8.87 8.84 8.84 111.9K
10:07 8.80 8.90 8.80 8.90 157.9K
10:08 8.90 8.90 8.87 8.87 65.1K
10:09 8.91 8.94 8.90 8.94 78.5K
10:10 8.94 8.94 8.87 8.88 58.2K
10:11 8.85 8.86 8.82 8.86 118.1K
10:12 8.87 8.96 8.87 8.96 63.7K
10:13 8.92 8.96 8.88 8.96 44.4K
10:14 8.96 9.00 8.94 8.94 171.8K
10:15 8.97 8.97 8.95 8.96 58.5K
10:16 9.00 9.05 9.00 9.05 36.0K
10:17 9.04 9.07 9.04 9.06 31.1K
10:18 9.01 9.01 8.97 8.98 56.0K
10:19 8.99 9.03 8.99 9.03 37.2K
10:20 9.07 9.13 9.07 9.13 48.3K
10:21 9.10 9.10 9.02 9.03 34.4K
10:22 9.07 9.07 9.00 9.00 107.7K
10:23 9.00 9.00 8.97 8.99 44.1K
10:24 9.01 9.01 9.01 9.01 23.5K
10:25 9.01 9.08 9.01 9.08 26.9K
10:26 9.05 9.13 9.05 9.13 87.1K
10:27 9.11 9.12 9.11 9.12 23.8K
10:28 9.10 9.18 9.10 9.17 163.6K
10:29 9.17 9.18 9.14 9.14 67.8K
10:30 9.15 9.18 9.13 9.18 23.9K
10:31 9.17 9.24 9.17 9.21 80.5K
10:32 9.20 9.21 9.18 9.21 62.1K
10:33 9.20 9.22 9.20 9.21 40.7K
10:34 9.19 9.22 9.19 9.19 50.3K
10:35 9.20 9.22 9.19 9.20 43.6K
10:36 9.20 9.20 9.18 9.19 41.3K
10:37 9.14 9.15 9.12 9.15 70.0K
10:38 9.19 9.20 9.18 9.18 38.2K
10:39 9.18 9.19 9.17 9.18 34.9K
10:40 9.17 9.21 9.17 9.21 37.2K
10:41 9.21 9.23 9.21 9.21 43.8K
10:42 9.21 9.21 9.17 9.18 23.3K
10:43 9.20 9.21 9.11 9.11 104.3K
10:44 9.09 9.17 9.09 9.17 156.5K
10:45 9.16 9.19 9.16 9.19 40.3K
10:46 9.19 9.20 9.19 9.20 46.6K
10:47 9.20 9.20 9.13 9.20 299.4K
10:48 9.19 9.20 9.19 9.20 60.3K
10:49 9.23 9.25 9.22 9.22 98.4K
10:50 9.22 9.24 9.22 9.24 28.5K
10:51 9.23 9.23 9.20 9.21 36.8K
10:52 9.23 9.27 9.23 9.26 45.8K
10:53 9.26 9.27 9.23 9.23 28.5K
10:54 9.24 9.32 9.24 9.31 73.4K
10:55 9.28 9.29 9.28 9.28 41.8K
10:56 9.28 9.28 9.25 9.25 54.8K
10:57 9.25 9.28 9.24 9.27 62.2K
10:58 9.26 9.27 9.24 9.24 27.9K
10:59 9.28 9.29 9.24 9.24 43.2K
11:00 9.25 9.27 9.25 9.26 22.7K
11:01 9.27 9.30 9.25 9.30 65.6K
11:02 9.30 9.32 9.27 9.28 68.1K
11:03 9.28 9.32 9.28 9.31 39.4K
11:04 9.31 9.36 9.31 9.33 56.9K
11:05 9.31 9.35 9.30 9.30 48.4K
11:06 9.31 9.33 9.29 9.29 37.0K
11:07 9.29 9.29 9.25 9.26 29.6K
11:08 9.23 9.24 9.23 9.23 50.6K
11:09 9.22 9.22 9.20 9.20 45.8K
11:10 9.23 9.26 9.23 9.26 15.5K
11:11 9.28 9.29 9.26 9.29 23.2K
11:12 9.28 9.28 9.23 9.24 48.4K
11:13 9.23 9.23 9.22 9.22 13.6K
11:14 9.22 9.24 9.20 9.20 35.9K
11:15 9.18 9.20 9.18 9.20 20.9K
11:16 9.22 9.22 9.18 9.18 14.9K
11:17 9.15 9.15 9.10 9.10 55.8K
11:18 9.09 9.09 9.04 9.04 58.4K
11:19 9.02 9.09 9.02 9.09 59.9K
11:20 9.07 9.13 9.07 9.11 73.4K
11:21 9.11 9.16 9.11 9.15 11.5K
11:22 9.13 9.15 9.13 9.13 17.0K
11:23 9.14 9.14 9.14 9.14 14.2K
11:24 9.14 9.18 9.14 9.18 29.2K
11:25 9.17 9.18 9.16 9.17 18.0K
11:26 9.17 9.20 9.17 9.20 16.8K
11:27 9.20 9.20 9.17 9.19 32.4K
11:28 9.20 9.20 9.17 9.18 25.5K
11:29 9.19 9.19 9.18 9.18 14.1K
11:30 9.18 9.19 9.17 9.18 13.4K
11:31 9.18 9.20 9.18 9.19 46.2K
11:32 9.18 9.19 9.18 9.19 25.6K
11:33 9.20 9.21 9.19 9.19 22.8K
11:34 9.19 9.19 9.18 9.18 19.8K
11:35 9.18 9.20 9.18 9.19 34.1K
11:36 9.18 9.21 9.17 9.21 64.6K
11:37 9.21 9.21 9.18 9.18 10.6K
11:38 9.19 9.20 9.19 9.20 9.1K
11:39 9.28 9.31 9.28 9.31 134.6K
11:40 9.33 9.34 9.32 9.32 48.2K
11:41 9.31 9.34 9.30 9.30 76.2K
11:42 9.30 9.31 9.29 9.30 67.2K
11:43 9.29 9.29 9.25 9.25 35.2K
11:44 9.24 9.24 9.23 9.23 180.1K
11:45 9.24 9.29 9.24 9.29 39.7K
11:46 9.29 9.29 9.29 9.29 16.9K
11:47 9.30 9.33 9.30 9.32 57.4K
11:48 9.30 9.32 9.30 9.30 42.8K
11:49 9.31 9.31 9.30 9.31 13.8K
11:50 9.28 9.28 9.27 9.27 15.2K
11:51 9.27 9.27 9.25 9.26 20.4K
11:52 9.26 9.29 9.26 9.29 25.9K
11:53 9.30 9.34 9.30 9.34 34.1K
11:54 9.32 9.33 9.32 9.32 11.2K
11:55 9.32 9.33 9.32 9.32 17.2K
11:56 9.32 9.32 9.30 9.32 14.7K
11:57 9.33 9.34 9.33 9.33 10.0K
11:58 9.32 9.34 9.31 9.33 13.2K
11:59 9.34 9.34 9.33 9.34 13.4K
12:00 9.34 9.34 9.34 9.34 12.0K
12:01 9.34 9.34 9.34 9.34 5.7K
12:02 9.33 9.33 9.28 9.28 38.8K
12:03 9.28 9.29 9.25 9.25 14.5K
12:04 9.24 9.26 9.24 9.26 14.1K
12:05 9.24 9.25 9.22 9.25 66.6K
12:06 9.24 9.26 9.23 9.24 27.2K
12:07 9.23 9.23 9.22 9.22 28.6K
12:08 9.22 9.22 9.21 9.21 28.9K
12:09 9.21 9.22 9.21 9.22 8.7K
12:10 9.19 9.19 9.12 9.12 67.6K
12:11 9.12 9.15 9.12 9.13 54.0K
12:12 9.12 9.13 9.11 9.12 50.4K
12:13 9.13 9.13 9.05 9.07 35.5K
12:14 9.08 9.12 9.08 9.12 18.3K
12:15 9.11 9.11 9.11 9.11 6.3K
12:16 9.11 9.13 9.11 9.13 14.8K
12:17 9.13 9.14 9.10 9.10 37.1K
12:18 9.10 9.12 9.10 9.12 5.6K
12:19 9.13 9.14 9.13 9.14 12.5K
12:20 9.13 9.13 9.08 9.08 124.1K
12:21 9.07 9.07 9.01 9.01 95.9K
12:22 9.02 9.03 9.01 9.03 14.5K
12:23 9.01 9.01 9.00 9.00 43.8K
12:24 9.00 9.00 8.98 8.98 30.8K
12:25 8.99 8.99 8.98 8.99 29.1K
12:26 9.00 9.07 9.00 9.07 40.3K
12:27 9.08 9.10 9.07 9.10 17.1K
12:28 9.10 9.13 9.10 9.13 27.2K
12:29 9.12 9.12 9.09 9.10 22.6K
12:30 9.10 9.13 9.10 9.12 9.3K
12:31 9.12 9.12 9.12 9.12 18.6K
12:32 9.14 9.14 9.12 9.13 13.0K
12:33 9.13 9.13 9.13 9.13 5.1K
12:34 9.12 9.12 9.12 9.12 21.3K
12:35 9.13 9.13 9.13 9.13 10.5K
12:36 9.13 9.13 9.10 9.10 34.2K
12:37 9.10 9.10 9.09 9.09 9.1K
12:38 9.10 9.14 9.10 9.14 18.5K
12:39 9.14 9.15 9.13 9.13 9.3K
12:40 9.13 9.14 9.13 9.13 7.9K
12:41 9.12 9.12 9.11 9.12 13.1K
12:42 9.12 9.12 9.12 9.12 4.2K
12:43 9.12 9.12 9.11 9.12 13.6K
12:44 9.11 9.14 9.11 9.13 22.3K
12:45 9.12 9.13 9.12 9.13 7.3K
12:46 9.13 9.14 9.13 9.14 20.9K
12:47 9.14 9.15 9.13 9.14 18.9K
12:48 9.15 9.15 9.14 9.14 13.4K
12:49 9.14 9.14 9.14 9.14 3.1K
12:50 9.14 9.16 9.14 9.16 15.8K
12:51 9.16 9.18 9.16 9.18 22.9K
12:52 9.18 9.19 9.17 9.19 10.9K
12:53 9.16 9.16 9.15 9.15 35.0K
12:54 9.14 9.14 9.12 9.14 12.9K
12:55 9.14 9.14 9.11 9.11 20.2K
12:56 9.11 9.13 9.11 9.13 9.1K
12:57 9.14 9.14 9.12 9.12 4.8K
12:58 9.13 9.14 9.13 9.13 9.3K
12:59 9.12 9.12 9.11 9.12 12.7K
13:00 9.10 9.12 9.10 9.10 24.0K
13:01 9.09 9.12 9.09 9.12 16.6K
13:02 9.12 9.12 9.10 9.10 22.3K
13:03 9.10 9.10 9.09 9.09 16.6K
13:04 9.09 9.11 9.09 9.11 11.9K
13:05 9.10 9.10 9.10 9.10 6.7K
13:06 9.10 9.10 9.10 9.10 185.6K
13:07 9.10 9.10 9.10 9.10 6.2K
13:08 9.08 9.08 9.06 9.06 28.9K
13:09 9.06 9.07 9.05 9.07 155.2K
13:10 9.06 9.08 9.06 9.08 14.9K
13:11 9.08 9.08 9.08 9.08 10.4K
13:12 9.08 9.09 9.07 9.09 6.7K
13:13 9.09 9.10 9.09 9.10 11.3K
13:14 9.10 9.10 9.09 9.09 4.0K
13:15 9.06 9.07 9.05 9.05 12.7K
13:16 9.05 9.06 9.04 9.06 21.3K
13:17 9.06 9.06 9.05 9.06 11.5K
13:18 9.05 9.06 9.05 9.06 6.8K
13:19 9.07 9.07 9.05 9.05 15.4K
13:20 9.04 9.04 9.02 9.02 18.7K
13:21 9.01 9.01 9.00 9.00 41.9K
13:22 9.00 9.02 8.99 9.01 35.1K
13:23 9.01 9.01 8.99 8.99 9.2K
13:24 8.99 9.00 8.99 9.00 10.9K
13:25 9.01 9.05 9.01 9.05 13.5K
13:26 9.05 9.05 9.03 9.05 15.8K
13:27 9.05 9.07 9.05 9.06 16.7K
13:28 9.04 9.04 9.02 9.02 12.9K
13:29 9.02 9.03 9.02 9.03 4.6K
13:30 9.03 9.04 9.03 9.03 13.1K
13:31 9.01 9.01 9.00 9.00 11.8K
13:32 8.99 8.99 8.98 8.99 34.3K
13:33 8.99 8.99 8.97 8.97 10.0K
13:34 8.96 9.01 8.96 9.01 46.7K
13:35 8.99 9.00 8.97 8.97 26.2K
13:36 8.97 8.97 8.97 8.97 12.1K
13:37 8.96 8.96 8.92 8.92 38.7K
13:38 8.92 8.92 8.91 8.91 31.1K
13:39 8.91 8.91 8.89 8.89 35.1K
13:40 8.89 8.89 8.85 8.86 46.5K
13:41 8.86 8.88 8.86 8.87 42.1K
13:42 8.87 8.87 8.82 8.82 71.1K
13:43 8.81 8.81 8.81 8.81 29.6K
13:44 8.81 8.83 8.81 8.82 21.7K
13:45 8.81 8.82 8.80 8.80 80.2K
13:46 8.80 8.80 8.76 8.76 67.9K
13:47 8.77 8.78 8.77 8.78 37.8K
13:48 8.76 8.78 8.75 8.78 70.1K
13:49 8.78 8.83 8.78 8.83 36.1K
13:50 8.83 8.84 8.82 8.82 32.0K
13:51 8.81 8.82 8.81 8.81 14.9K
13:52 8.80 8.81 8.79 8.80 18.0K
13:53 8.82 8.82 8.80 8.80 15.1K
13:54 8.79 8.79 8.78 8.78 35.1K
13:55 8.81 8.82 8.81 8.81 36.9K
13:56 8.80 8.82 8.80 8.81 18.4K
13:57 8.79 8.82 8.79 8.82 16.2K
13:58 8.82 8.83 8.82 8.83 14.0K
13:59 8.83 8.83 8.82 8.82 16.5K
14:00 8.82 8.82 8.78 8.78 261.6K
14:01 8.77 8.77 8.75 8.76 38.8K
14:02 8.74 8.78 8.74 8.77 36.7K
14:03 8.79 8.81 8.79 8.81 14.0K
14:04 8.81 8.82 8.81 8.82 9.1K
14:05 8.83 8.84 8.83 8.83 15.4K
14:06 8.82 8.82 8.81 8.82 21.4K
14:07 8.82 8.82 8.79 8.81 26.0K
14:08 8.81 8.81 8.78 8.78 13.3K
14:09 8.79 8.84 8.79 8.84 20.3K
14:10 8.83 8.84 8.81 8.84 29.6K
14:11 8.87 8.88 8.87 8.88 24.3K
14:12 8.81 8.84 8.81 8.84 40.5K
14:13 8.84 8.89 8.84 8.89 29.8K
14:14 8.90 8.93 8.90 8.93 42.6K
14:15 8.91 8.91 8.89 8.89 10.8K
14:16 8.89 8.90 8.89 8.90 12.9K
14:17 8.91 8.93 8.90 8.91 21.6K
14:18 8.92 8.92 8.90 8.90 14.6K
14:19 8.89 8.89 8.87 8.88 6.6K
14:20 8.88 8.88 8.88 8.88 8.0K
14:21 8.87 8.87 8.85 8.86 36.0K
14:22 8.86 8.86 8.85 8.86 11.0K
14:23 8.86 8.86 8.85 8.85 10.9K
14:24 8.83 8.84 8.82 8.84 11.0K
14:25 8.85 8.86 8.85 8.86 8.5K
14:26 8.86 8.86 8.83 8.83 24.4K
14:27 8.83 8.86 8.83 8.85 8.2K
14:28 8.84 8.84 8.83 8.83 9.7K
14:29 8.85 8.85 8.84 8.84 14.9K
14:30 8.84 8.84 8.84 8.84 1.6K
14:31 8.82 8.85 8.82 8.85 19.5K
14:32 8.85 8.85 8.85 8.85 5.7K
14:33 8.85 8.86 8.85 8.85 28.5K
14:34 8.85 8.88 8.85 8.88 15.4K
14:35 8.88 8.89 8.88 8.88 17.9K
14:36 8.87 8.87 8.87 8.87 20.8K
14:37 8.87 8.89 8.87 8.88 37.8K
14:38 8.87 8.87 8.86 8.86 15.6K
14:39 8.85 8.87 8.85 8.87 17.6K
14:40 8.87 8.87 8.85 8.85 14.5K
14:41 8.87 8.88 8.87 8.88 6.5K
14:42 8.88 8.88 8.86 8.87 13.2K
14:43 8.87 8.87 8.87 8.87 7.2K
14:44 8.87 8.89 8.87 8.89 21.1K
14:45 8.89 8.90 8.89 8.90 10.0K
14:46 8.90 8.91 8.90 8.90 45.6K
14:47 8.87 8.87 8.87 8.87 16.2K
14:48 8.86 8.86 8.85 8.85 14.5K
14:49 8.86 8.89 8.86 8.89 8.0K
14:50 8.89 8.89 8.87 8.87 10.6K
14:51 8.87 8.87 8.85 8.85 5.5K
14:52 8.86 8.88 8.86 8.88 28.1K
14:53 8.87 8.88 8.87 8.88 7.8K
14:54 8.89 8.89 8.87 8.87 12.3K
14:55 8.87 8.90 8.87 8.90 18.6K
14:56 8.90 8.90 8.89 8.89 4.1K
14:57 8.89 8.89 8.89 8.89 43.2K
14:58 8.89 8.90 8.89 8.90 10.3K
14:59 8.91 8.91 8.90 8.90 8.2K
15:00 8.91 8.91 8.89 8.89 28.9K
15:01 8.86 8.87 8.86 8.87 13.8K
15:02 8.86 8.88 8.85 8.88 20.2K
15:03 8.88 8.88 8.87 8.87 3.9K
15:04 8.87 8.87 8.86 8.87 6.0K
15:05 8.87 8.88 8.87 8.88 29.3K
15:06 8.88 8.90 8.88 8.90 8.8K
15:07 8.90 8.90 8.87 8.87 23.5K
15:08 8.88 8.89 8.88 8.88 6.8K
15:09 8.87 8.89 8.87 8.89 11.5K
15:10 8.87 8.88 8.87 8.88 12.9K
15:11 8.87 8.91 8.87 8.91 15.0K
15:12 8.91 8.91 8.91 8.91 18.2K
15:13 8.90 8.91 8.89 8.90 81.6K
15:14 8.90 8.90 8.86 8.86 25.8K
15:15 8.86 8.86 8.85 8.86 15.0K
15:16 8.86 8.87 8.84 8.84 20.4K
15:17 8.83 8.83 8.82 8.83 12.8K
15:18 8.84 8.85 8.84 8.85 12.6K
15:19 8.86 8.87 8.86 8.87 18.1K
15:20 8.87 8.87 8.86 8.86 170.1K
15:21 8.83 8.84 8.83 8.83 26.3K
15:22 8.82 8.83 8.82 8.83 8.9K
15:23 8.83 8.84 8.82 8.82 47.3K
15:24 8.82 8.82 8.81 8.81 17.7K
15:25 8.81 8.81 8.78 8.79 32.5K
15:26 8.79 8.79 8.77 8.77 34.9K
15:27 8.77 8.78 8.77 8.78 32.0K
15:28 8.78 8.79 8.77 8.78 23.4K
15:29 8.79 8.79 8.76 8.77 49.6K
15:30 8.78 8.78 8.76 8.76 34.0K
15:31 8.76 8.76 8.74 8.74 41.1K
15:32 8.74 8.74 8.72 8.72 72.5K
15:33 8.71 8.72 8.71 8.72 70.1K
15:34 8.71 8.74 8.71 8.73 34.8K
15:35 8.72 8.73 8.72 8.72 23.4K
15:36 8.71 8.77 8.71 8.77 53.4K
15:37 8.77 8.79 8.75 8.79 36.0K
15:38 8.78 8.79 8.78 8.78 27.0K
15:39 8.79 8.80 8.79 8.79 40.4K
15:40 8.82 8.82 8.81 8.81 79.7K
15:41 8.80 8.81 8.80 8.81 21.2K
15:42 8.78 8.78 8.76 8.77 135.1K
15:43 8.77 8.77 8.75 8.75 38.0K
15:44 8.76 8.77 8.76 8.77 37.5K
15:45 8.78 8.79 8.76 8.76 88.2K
15:46 8.75 8.75 8.71 8.72 66.7K
15:47 8.72 8.73 8.72 8.73 39.2K
15:48 8.74 8.74 8.71 8.73 92.3K
15:49 8.74 8.74 8.72 8.74 80.0K
15:50 8.73 8.74 8.73 8.74 50.2K
15:51 8.75 8.75 8.73 8.74 96.8K
15:52 8.73 8.73 8.72 8.72 65.5K
15:53 8.73 8.73 8.71 8.72 86.0K
15:54 8.72 8.74 8.71 8.74 84.6K
15:55 8.73 8.75 8.73 8.75 108.9K
15:56 8.74 8.75 8.73 8.73 113.1K
15:57 8.73 8.73 8.71 8.72 83.3K
15:58 8.72 8.73 8.72 8.73 108.0K
15:59 8.73 8.76 8.73 8.76 158.2K
16:00 8.75 8.98 8.72 8.76 2,121.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음