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 9.20 9.30 8.64 9.23 1,209.0K
09:32 9.22 9.28 9.22 9.28 98.9K
09:33 9.20 9.28 9.18 9.27 289.6K
09:34 9.29 9.29 9.24 9.25 143.1K
09:35 9.16 9.19 9.13 9.13 86.7K
09:36 9.12 9.12 8.99 8.99 173.2K
09:37 8.97 9.01 8.94 8.95 159.7K
09:38 8.93 8.95 8.92 8.94 140.8K
09:39 8.87 8.91 8.84 8.85 381.9K
09:40 8.85 8.85 8.76 8.80 133.5K
09:41 8.75 8.87 8.75 8.87 153.8K
09:42 8.88 8.88 8.80 8.80 63.6K
09:43 8.72 8.80 8.72 8.80 90.5K
09:44 8.81 8.84 8.77 8.84 55.1K
09:45 8.80 8.89 8.80 8.89 52.9K
09:46 8.92 8.97 8.92 8.97 61.9K
09:47 9.00 9.07 9.00 9.05 81.7K
09:48 9.04 9.07 9.03 9.07 94.7K
09:49 9.09 9.18 9.09 9.17 118.6K
09:50 9.17 9.24 9.15 9.21 114.2K
09:51 9.16 9.22 9.16 9.22 48.9K
09:52 9.23 9.30 9.23 9.25 303.5K
09:53 9.29 9.29 9.11 9.11 101.1K
09:54 9.16 9.20 9.04 9.04 104.6K
09:55 9.07 9.07 9.01 9.04 71.0K
09:56 9.02 9.03 8.94 8.97 96.3K
09:57 8.97 8.97 8.87 8.88 138.2K
09:58 8.93 8.95 8.90 8.90 88.3K
09:59 8.84 8.89 8.84 8.89 76.8K
10:00 8.89 8.94 8.89 8.93 37.9K
10:01 8.92 8.93 8.87 8.87 57.0K
10:02 8.86 8.86 8.81 8.81 66.5K
10:03 8.79 8.85 8.77 8.77 66.2K
10:04 8.78 8.79 8.74 8.79 105.5K
10:05 8.82 8.83 8.77 8.79 94.7K
10:06 8.77 8.77 8.71 8.71 263.6K
10:07 8.76 8.77 8.70 8.77 54.8K
10:08 8.77 8.77 8.70 8.70 89.6K
10:09 8.68 8.80 8.68 8.80 93.3K
10:10 8.78 8.78 8.74 8.77 45.7K
10:11 8.75 8.79 8.75 8.75 38.3K
10:12 8.76 8.76 8.66 8.69 63.7K
10:13 8.72 8.77 8.72 8.77 67.4K
10:14 8.76 8.79 8.76 8.78 48.5K
10:15 8.78 8.83 8.78 8.81 56.0K
10:16 8.82 8.89 8.82 8.89 51.9K
10:17 8.91 8.96 8.91 8.96 62.9K
10:18 8.89 8.93 8.89 8.92 35.7K
10:19 8.92 8.96 8.92 8.96 41.3K
10:20 8.95 8.95 8.93 8.93 51.6K
10:21 8.95 8.95 8.92 8.95 27.0K
10:22 8.95 9.00 8.95 8.98 20.8K
10:23 8.99 8.99 8.94 8.94 28.0K
10:24 8.95 8.96 8.92 8.92 37.3K
10:25 8.95 8.95 8.89 8.89 64.5K
10:26 8.90 8.90 8.81 8.81 148.2K
10:27 8.82 8.83 8.81 8.81 29.5K
10:28 8.79 8.82 8.79 8.82 32.6K
10:29 8.78 8.78 8.72 8.75 39.3K
10:30 8.74 8.74 8.72 8.72 19.0K
10:31 8.72 8.76 8.72 8.73 35.2K
10:32 8.74 8.76 8.72 8.75 20.7K
10:33 8.74 8.74 8.63 8.63 157.7K
10:34 8.64 8.67 8.64 8.67 80.1K
10:35 8.68 8.68 8.63 8.64 28.2K
10:36 8.64 8.70 8.63 8.70 24.8K
10:37 8.70 8.75 8.70 8.75 23.5K
10:38 8.74 8.74 8.67 8.67 23.5K
10:39 8.66 8.66 8.61 8.61 63.2K
10:40 8.56 8.56 8.52 8.52 71.6K
10:41 8.55 8.56 8.53 8.53 32.0K
10:42 8.54 8.57 8.52 8.57 23.8K
10:43 8.59 8.67 8.59 8.67 30.1K
10:44 8.65 8.69 8.65 8.69 21.0K
10:45 8.69 8.69 8.69 8.69 18.3K
10:46 8.64 8.67 8.63 8.67 44.5K
10:47 8.66 8.66 8.62 8.63 10.7K
10:48 8.66 8.67 8.66 8.66 18.9K
10:49 8.65 8.66 8.64 8.65 16.6K
10:50 8.66 8.67 8.66 8.66 13.2K
10:51 8.66 8.67 8.65 8.67 21.1K
10:52 8.67 8.67 8.63 8.64 26.9K
10:53 8.64 8.64 8.62 8.63 6.2K
10:54 8.63 8.67 8.63 8.66 14.2K
10:55 8.66 8.71 8.66 8.71 15.2K
10:56 8.72 8.73 8.70 8.73 21.7K
10:57 8.74 8.74 8.74 8.74 17.4K
10:58 8.74 8.76 8.73 8.76 82.3K
10:59 8.74 8.76 8.74 8.74 29.1K
11:00 8.72 8.74 8.71 8.73 54.8K
11:01 8.73 8.77 8.73 8.77 53.1K
11:02 8.77 8.80 8.77 8.80 22.7K
11:03 8.80 8.80 8.76 8.76 17.7K
11:04 8.76 8.76 8.73 8.75 38.5K
11:05 8.75 8.75 8.73 8.75 8.6K
11:06 8.73 8.73 8.72 8.73 11.2K
11:07 8.75 8.75 8.74 8.74 27.2K
11:08 8.73 8.74 8.73 8.73 25.1K
11:09 8.73 8.73 8.71 8.71 18.3K
11:10 8.72 8.72 8.68 8.68 31.7K
11:11 8.69 8.69 8.66 8.68 56.7K
11:12 8.68 8.69 8.68 8.69 9.0K
11:13 8.71 8.71 8.69 8.70 12.9K
11:14 8.70 8.73 8.70 8.73 4.9K
11:15 8.73 8.75 8.73 8.75 12.6K
11:16 8.74 8.74 8.74 8.74 9.7K
11:17 8.74 8.75 8.74 8.75 14.8K
11:18 8.75 8.76 8.72 8.72 24.5K
11:19 8.72 8.80 8.72 8.80 24.5K
11:20 8.79 8.81 8.77 8.80 41.5K
11:21 8.80 8.80 8.77 8.79 26.5K
11:22 8.79 8.82 8.79 8.82 28.0K
11:23 8.85 8.85 8.82 8.82 28.7K
11:24 8.82 8.82 8.82 8.82 17.9K
11:25 8.85 8.86 8.85 8.86 31.1K
11:26 8.87 8.88 8.87 8.88 36.8K
11:27 8.89 8.93 8.89 8.93 35.4K
11:28 8.93 8.94 8.92 8.92 32.9K
11:29 8.92 8.96 8.91 8.96 41.6K
11:30 8.95 8.97 8.95 8.97 25.2K
11:31 8.99 8.99 8.94 8.95 35.0K
11:32 8.94 9.00 8.94 9.00 19.1K
11:33 9.02 9.02 9.02 9.02 26.1K
11:34 9.02 9.05 9.02 9.03 35.7K
11:35 9.05 9.05 9.01 9.04 30.3K
11:36 9.02 9.03 8.99 9.00 40.7K
11:37 8.99 9.00 8.98 9.00 12.9K
11:38 8.99 9.04 8.99 9.04 32.4K
11:39 9.04 9.04 9.03 9.04 27.9K
11:40 9.05 9.08 9.04 9.08 35.5K
11:41 9.07 9.08 9.07 9.08 17.5K
11:42 9.06 9.12 9.06 9.12 41.9K
11:43 9.12 9.15 9.11 9.12 49.0K
11:44 9.11 9.14 9.11 9.14 25.3K
11:45 9.13 9.14 9.12 9.12 55.7K
11:46 9.11 9.17 9.11 9.17 37.5K
11:47 9.16 9.16 9.15 9.16 21.9K
11:48 9.16 9.18 9.14 9.18 45.4K
11:49 9.17 9.17 9.13 9.15 30.8K
11:50 9.12 9.13 9.10 9.13 40.9K
11:51 9.13 9.13 9.09 9.12 76.3K
11:52 9.15 9.16 9.15 9.15 22.8K
11:53 9.16 9.18 9.14 9.14 76.8K
11:54 9.13 9.13 9.09 9.09 35.6K
11:55 9.09 9.12 9.07 9.11 13.6K
11:56 9.11 9.12 9.11 9.12 9.3K
11:57 9.09 9.12 9.09 9.10 36.6K
11:58 9.10 9.10 9.08 9.08 29.8K
11:59 9.09 9.09 9.06 9.07 24.0K
12:00 9.06 9.07 9.06 9.07 26.2K
12:01 9.06 9.06 9.05 9.06 11.7K
12:02 9.06 9.08 9.04 9.08 22.4K
12:03 9.10 9.10 9.08 9.09 32.7K
12:04 9.08 9.09 9.08 9.08 13.8K
12:05 9.07 9.07 9.02 9.02 19.8K
12:06 9.02 9.02 9.01 9.02 11.4K
12:07 9.03 9.05 9.03 9.05 23.4K
12:08 9.07 9.11 9.06 9.11 39.3K
12:09 9.10 9.12 9.10 9.12 6.8K
12:10 9.12 9.13 9.12 9.13 12.9K
12:11 9.13 9.13 9.12 9.12 29.3K
12:12 9.12 9.12 9.08 9.12 22.9K
12:13 9.13 9.13 9.10 9.10 14.3K
12:14 9.12 9.12 9.10 9.10 12.3K
12:15 9.12 9.12 9.11 9.12 14.1K
12:16 9.12 9.15 9.12 9.15 26.9K
12:17 9.16 9.16 9.14 9.15 9.9K
12:18 9.16 9.20 9.16 9.20 144.3K
12:19 9.21 9.21 9.19 9.19 39.3K
12:20 9.19 9.23 9.19 9.23 70.7K
12:21 9.19 9.21 9.19 9.21 51.0K
12:22 9.21 9.23 9.20 9.20 86.4K
12:23 9.21 9.21 9.20 9.20 25.3K
12:24 9.20 9.22 9.20 9.22 23.6K
12:25 9.24 9.24 9.23 9.24 85.2K
12:26 9.24 9.25 9.23 9.25 54.6K
12:27 9.25 9.25 9.24 9.24 19.2K
12:28 9.23 9.26 9.23 9.26 20.8K
12:29 9.26 9.28 9.26 9.27 40.2K
12:30 9.27 9.29 9.27 9.29 96.8K
12:31 9.30 9.31 9.27 9.27 188.1K
12:32 9.28 9.30 9.27 9.30 21.4K
12:33 9.30 9.30 9.30 9.30 38.0K
12:34 9.30 9.30 9.29 9.30 83.2K
12:35 9.29 9.31 9.29 9.29 112.4K
12:36 9.30 9.30 9.30 9.30 45.7K
12:37 9.30 9.30 9.27 9.27 48.4K
12:38 9.26 9.30 9.26 9.29 44.4K
12:39 9.29 9.29 9.29 9.29 2.5K
12:40 9.29 9.29 9.25 9.25 84.1K
12:41 9.25 9.30 9.25 9.30 25.3K
12:42 9.29 9.29 9.26 9.27 12.1K
12:43 9.27 9.28 9.26 9.28 12.2K
12:44 9.26 9.28 9.26 9.26 20.7K
12:45 9.27 9.27 9.26 9.26 4.9K
12:46 9.26 9.30 9.26 9.30 48.0K
12:47 9.30 9.30 9.29 9.30 36.9K
12:48 9.30 9.30 9.26 9.26 15.9K
12:49 9.27 9.28 9.27 9.27 11.9K
12:50 9.26 9.27 9.25 9.25 16.3K
12:51 9.25 9.26 9.24 9.26 20.7K
12:52 9.26 9.28 9.26 9.28 34.3K
12:53 9.28 9.28 9.26 9.27 6.1K
12:54 9.26 9.28 9.26 9.28 7.3K
12:55 9.28 9.29 9.24 9.24 60.6K
12:56 9.25 9.28 9.25 9.28 41.5K
12:57 9.27 9.29 9.27 9.28 13.9K
12:58 9.27 9.27 9.26 9.27 15.1K
12:59 9.26 9.27 9.26 9.27 5.8K
13:00 9.27 9.28 9.27 9.28 10.7K
13:01 9.27 9.28 9.27 9.28 68.7K
13:02 9.26 9.26 9.26 9.26 43.8K
13:03 9.27 9.27 9.26 9.27 8.0K
13:04 9.27 9.29 9.27 9.28 22.6K
13:05 9.29 9.29 9.28 9.29 11.7K
13:06 9.29 9.29 9.26 9.26 8.8K
13:07 9.26 9.27 9.26 9.27 41.4K
13:08 9.26 9.29 9.26 9.29 35.4K
13:09 9.30 9.30 9.30 9.30 73.1K
13:10 9.30 9.30 9.30 9.30 4.1K
13:11 9.30 9.30 9.30 9.30 40.2K
13:12 9.30 9.30 9.29 9.30 28.1K
13:13 9.29 9.30 9.29 9.29 71.1K
13:14 9.28 9.28 9.27 9.27 11.1K
13:15 9.28 9.29 9.26 9.29 26.7K
13:16 9.28 9.29 9.26 9.29 6.2K
13:17 9.28 9.29 9.28 9.29 6.7K
13:18 9.29 9.29 9.29 9.29 5.4K
13:19 9.30 9.30 9.29 9.30 21.7K
13:20 9.30 9.30 9.29 9.30 43.7K
13:21 9.30 9.30 9.29 9.29 37.9K
13:22 9.29 9.30 9.29 9.29 7.9K
13:23 9.30 9.30 9.29 9.30 49.0K
13:24 9.30 9.39 9.30 9.39 127.7K
13:25 9.39 9.39 9.35 9.36 99.9K
13:26 9.35 9.38 9.35 9.37 25.4K
13:27 9.38 9.39 9.38 9.39 14.1K
13:28 9.38 9.39 9.38 9.39 20.4K
13:29 9.39 9.44 9.39 9.42 195.6K
13:30 9.43 9.47 9.43 9.47 60.3K
13:31 9.47 9.49 9.44 9.44 151.3K
13:32 9.44 9.47 9.44 9.47 37.9K
13:33 9.45 9.46 9.45 9.45 35.5K
13:34 9.45 9.46 9.42 9.42 49.8K
13:35 9.44 9.46 9.38 9.38 74.1K
13:36 9.39 9.39 9.33 9.33 44.9K
13:37 9.35 9.35 9.32 9.32 31.3K
13:38 9.31 9.31 9.29 9.29 33.3K
13:39 9.31 9.34 9.30 9.34 30.1K
13:40 9.35 9.37 9.34 9.35 17.6K
13:41 9.35 9.35 9.32 9.32 15.9K
13:42 9.30 9.32 9.29 9.32 11.9K
13:43 9.31 9.35 9.31 9.35 29.8K
13:44 9.35 9.36 9.33 9.36 10.7K
13:45 9.36 9.36 9.32 9.32 11.9K
13:46 9.32 9.34 9.32 9.34 7.7K
13:47 9.33 9.34 9.32 9.32 12.0K
13:48 9.32 9.32 9.31 9.32 29.3K
13:49 9.33 9.35 9.33 9.35 20.5K
13:50 9.35 9.35 9.33 9.33 48.6K
13:51 9.32 9.32 9.30 9.32 20.4K
13:52 9.33 9.34 9.32 9.32 12.8K
13:53 9.32 9.36 9.32 9.36 18.7K
13:54 9.36 9.37 9.34 9.34 43.7K
13:55 9.33 9.38 9.33 9.38 20.0K
13:56 9.37 9.42 9.37 9.41 53.4K
13:57 9.41 9.44 9.41 9.44 25.6K
13:58 9.44 9.46 9.44 9.46 135.0K
13:59 9.49 9.49 9.48 9.49 26.8K
14:00 9.49 9.49 9.47 9.47 61.6K
14:01 9.47 9.47 9.44 9.44 53.1K
14:02 9.45 9.46 9.45 9.46 38.4K
14:03 9.46 9.50 9.46 9.50 150.8K
14:04 9.47 9.48 9.46 9.48 80.5K
14:05 9.48 9.54 9.48 9.54 152.8K
14:06 9.54 9.54 9.46 9.47 47.6K
14:07 9.47 9.47 9.47 9.47 26.2K
14:08 9.47 9.50 9.47 9.48 18.9K
14:09 9.48 9.50 9.48 9.50 33.5K
14:10 9.46 9.47 9.45 9.47 52.7K
14:11 9.46 9.50 9.45 9.50 55.2K
14:12 9.50 9.50 9.47 9.47 13.4K
14:13 9.47 9.48 9.47 9.48 4.3K
14:14 9.48 9.49 9.47 9.47 16.3K
14:15 9.45 9.50 9.45 9.50 23.2K
14:16 9.51 9.53 9.50 9.53 63.2K
14:17 9.52 9.52 9.49 9.50 23.0K
14:18 9.50 9.50 9.47 9.47 14.7K
14:19 9.45 9.49 9.45 9.49 79.1K
14:20 9.50 9.50 9.47 9.47 17.9K
14:21 9.47 9.50 9.47 9.49 95.0K
14:22 9.49 9.49 9.46 9.48 16.8K
14:23 9.49 9.49 9.46 9.48 36.0K
14:24 9.47 9.48 9.47 9.48 4.4K
14:25 9.48 9.48 9.46 9.47 15.7K
14:26 9.47 9.48 9.47 9.48 38.9K
14:27 9.47 9.48 9.46 9.48 19.7K
14:28 9.47 9.47 9.46 9.47 21.0K
14:29 9.46 9.48 9.46 9.48 37.5K
14:30 9.48 9.48 9.46 9.46 34.5K
14:31 9.44 9.47 9.44 9.47 26.9K
14:32 9.46 9.50 9.46 9.48 156.9K
14:33 9.47 9.49 9.47 9.49 43.4K
14:34 9.50 9.53 9.50 9.53 270.8K
14:35 9.52 9.54 9.51 9.54 42.1K
14:36 9.54 9.54 9.52 9.52 136.1K
14:37 9.52 9.54 9.51 9.54 14.3K
14:38 9.53 9.53 9.51 9.51 11.8K
14:39 9.52 9.53 9.52 9.53 77.6K
14:40 9.52 9.57 9.52 9.57 67.3K
14:41 9.60 9.61 9.60 9.60 126.0K
14:42 9.61 9.61 9.59 9.59 73.2K
14:43 9.60 9.61 9.60 9.61 57.6K
14:44 9.61 9.61 9.59 9.59 96.2K
14:45 9.61 9.61 9.59 9.59 284.6K
14:46 9.59 9.59 9.57 9.57 44.7K
14:47 9.57 9.57 9.56 9.56 49.5K
14:48 9.56 9.56 9.56 9.56 44.0K
14:49 9.56 9.56 9.52 9.52 88.1K
14:50 9.51 9.51 9.48 9.51 50.7K
14:51 9.51 9.52 9.51 9.51 8.3K
14:52 9.48 9.48 9.42 9.42 45.1K
14:53 9.42 9.42 9.35 9.35 107.8K
14:54 9.38 9.38 9.37 9.38 21.0K
14:55 9.38 9.42 9.38 9.40 38.8K
14:56 9.40 9.42 9.40 9.42 10.2K
14:57 9.42 9.43 9.42 9.42 22.7K
14:58 9.42 9.42 9.37 9.37 38.6K
14:59 9.38 9.38 9.35 9.35 27.8K
15:00 9.35 9.36 9.34 9.35 19.8K
15:01 9.35 9.41 9.35 9.41 80.5K
15:02 9.39 9.41 9.33 9.33 65.6K
15:03 9.33 9.35 9.32 9.35 25.3K
15:04 9.34 9.37 9.34 9.36 26.3K
15:05 9.37 9.38 9.36 9.38 7.7K
15:06 9.38 9.40 9.38 9.40 25.7K
15:07 9.40 9.42 9.40 9.42 9.7K
15:08 9.42 9.42 9.41 9.41 13.7K
15:09 9.42 9.44 9.42 9.44 47.3K
15:10 9.44 9.47 9.44 9.47 28.7K
15:11 9.47 9.47 9.45 9.46 17.7K
15:12 9.43 9.43 9.42 9.42 22.6K
15:13 9.41 9.43 9.40 9.40 43.8K
15:14 9.41 9.41 9.38 9.38 8.6K
15:15 9.39 9.39 9.38 9.38 15.8K
15:16 9.39 9.42 9.39 9.42 18.3K
15:17 9.42 9.43 9.42 9.42 11.6K
15:18 9.42 9.44 9.41 9.44 22.3K
15:19 9.43 9.44 9.43 9.43 10.1K
15:20 9.44 9.44 9.43 9.43 14.4K
15:21 9.43 9.43 9.41 9.41 23.9K
15:22 9.41 9.43 9.40 9.43 92.5K
15:23 9.42 9.42 9.34 9.34 49.5K
15:24 9.36 9.40 9.36 9.39 34.1K
15:25 9.39 9.39 9.39 9.39 5.2K
15:26 9.40 9.40 9.36 9.36 48.1K
15:27 9.36 9.36 9.34 9.34 21.0K
15:28 9.32 9.33 9.31 9.31 30.0K
15:29 9.29 9.29 9.26 9.26 47.1K
15:30 9.26 9.26 9.25 9.25 53.0K
15:31 9.23 9.28 9.23 9.28 65.6K
15:32 9.29 9.29 9.27 9.29 40.7K
15:33 9.30 9.31 9.30 9.31 31.5K
15:34 9.30 9.30 9.27 9.27 20.5K
15:35 9.25 9.26 9.24 9.24 44.8K
15:36 9.26 9.26 9.23 9.25 40.7K
15:37 9.25 9.25 9.21 9.21 25.3K
15:38 9.21 9.21 9.17 9.18 85.2K
15:39 9.18 9.18 9.13 9.14 107.6K
15:40 9.12 9.16 9.12 9.15 46.9K
15:41 9.14 9.14 9.11 9.12 91.6K
15:42 9.12 9.12 9.07 9.07 119.9K
15:43 9.08 9.13 9.08 9.13 73.2K
15:44 9.11 9.12 9.09 9.09 46.4K
15:45 9.08 9.09 9.08 9.08 53.3K
15:46 9.07 9.10 9.07 9.10 63.2K
15:47 9.11 9.11 9.08 9.08 41.5K
15:48 9.07 9.07 9.06 9.06 47.2K
15:49 9.06 9.07 9.06 9.07 54.4K
15:50 9.09 9.13 9.09 9.13 97.7K
15:51 9.13 9.13 9.07 9.10 77.2K
15:52 9.10 9.10 9.09 9.09 60.5K
15:53 9.11 9.12 9.11 9.12 48.8K
15:54 9.12 9.12 9.12 9.12 40.7K
15:55 9.12 9.12 9.09 9.09 125.7K
15:56 9.09 9.10 9.09 9.10 96.8K
15:57 9.12 9.12 9.12 9.12 81.0K
15:58 9.12 9.12 9.11 9.12 110.6K
15:59 9.12 9.15 9.12 9.15 107.0K
16:00 9.15 9.24 9.07 9.15 912.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음