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 10.29 10.44 10.15 10.22 755.5K
09:32 10.20 10.42 10.20 10.42 147.7K
09:33 10.44 10.64 10.44 10.64 317.7K
09:34 10.65 10.71 10.65 10.71 335.5K
09:35 10.73 10.74 10.66 10.66 410.5K
09:36 10.65 10.69 10.58 10.58 382.7K
09:37 10.60 10.63 10.48 10.48 130.9K
09:38 10.52 10.59 10.50 10.56 169.7K
09:39 10.52 10.55 10.47 10.48 108.4K
09:40 10.48 10.48 10.43 10.43 99.8K
09:41 10.41 10.42 10.40 10.41 56.6K
09:42 10.44 10.44 10.43 10.44 50.4K
09:43 10.43 10.43 10.29 10.36 116.6K
09:44 10.40 10.45 10.39 10.43 98.4K
09:45 10.38 10.43 10.36 10.36 47.2K
09:46 10.36 10.38 10.36 10.38 22.1K
09:47 10.31 10.31 10.27 10.30 76.7K
09:48 10.32 10.33 10.30 10.33 65.4K
09:49 10.32 10.41 10.32 10.41 121.4K
09:50 10.44 10.56 10.44 10.56 115.6K
09:51 10.56 10.60 10.55 10.56 101.7K
09:52 10.59 10.69 10.59 10.65 227.8K
09:53 10.66 10.70 10.66 10.70 200.1K
09:54 10.69 10.71 10.69 10.69 152.6K
09:55 10.70 10.70 10.63 10.63 76.2K
09:56 10.65 10.65 10.61 10.62 86.9K
09:57 10.65 10.65 10.60 10.61 86.5K
09:58 10.60 10.60 10.54 10.56 107.9K
09:59 10.57 10.60 10.57 10.59 44.9K
10:00 10.58 10.58 10.57 10.58 33.3K
10:01 10.56 10.58 10.54 10.58 129.6K
10:02 10.58 10.58 10.53 10.53 123.9K
10:03 10.55 10.69 10.55 10.69 135.3K
10:04 10.70 10.70 10.62 10.64 94.9K
10:05 10.65 10.68 10.62 10.66 73.4K
10:06 10.66 10.71 10.59 10.59 94.4K
10:07 10.59 10.70 10.59 10.69 60.3K
10:08 10.68 10.68 10.64 10.64 50.5K
10:09 10.60 10.64 10.60 10.61 69.9K
10:10 10.65 10.65 10.56 10.60 98.5K
10:11 10.60 10.67 10.60 10.67 127.7K
10:12 10.63 10.63 10.55 10.56 115.7K
10:13 10.65 10.66 10.61 10.64 99.1K
10:14 10.63 10.68 10.63 10.64 128.1K
10:15 10.66 10.71 10.66 10.70 112.3K
10:16 10.71 10.79 10.71 10.79 256.1K
10:17 10.78 10.83 10.78 10.81 141.3K
10:18 10.88 10.88 10.79 10.80 237.9K
10:19 10.81 10.85 10.80 10.81 109.8K
10:20 10.84 10.88 10.84 10.87 158.9K
10:21 10.85 10.88 10.85 10.86 62.3K
10:22 10.83 10.83 10.76 10.78 103.5K
10:23 10.77 10.77 10.70 10.77 55.8K
10:24 10.77 10.78 10.75 10.78 54.6K
10:25 10.78 10.86 10.78 10.81 59.1K
10:26 10.82 10.86 10.82 10.85 92.9K
10:27 10.86 10.88 10.86 10.88 107.7K
10:28 10.96 11.01 10.96 11.01 669.2K
10:29 11.05 11.05 10.95 10.99 239.4K
10:30 10.97 10.97 10.90 10.90 193.6K
10:31 10.86 10.91 10.84 10.91 99.4K
10:32 10.95 10.96 10.94 10.96 93.3K
10:33 10.92 10.95 10.92 10.92 212.7K
10:34 10.95 10.96 10.94 10.95 39.9K
10:35 10.96 10.97 10.94 10.94 74.2K
10:36 10.93 11.00 10.93 10.99 65.9K
10:37 10.99 10.99 10.94 10.95 68.3K
10:38 10.97 10.97 10.94 10.94 63.8K
10:39 10.92 10.92 10.85 10.86 162.3K
10:40 10.87 10.97 10.87 10.96 125.8K
10:41 10.96 11.06 10.93 11.06 198.2K
10:42 11.09 11.12 11.09 11.10 245.9K
10:43 11.11 11.15 11.04 11.04 173.1K
10:44 11.07 11.07 11.02 11.03 80.6K
10:45 11.06 11.12 11.06 11.11 109.1K
10:46 11.13 11.18 11.13 11.18 124.7K
10:47 11.16 11.25 11.16 11.23 293.3K
10:48 11.25 11.25 11.21 11.21 70.7K
10:49 11.21 11.21 11.17 11.19 106.4K
10:50 11.20 11.20 11.14 11.14 57.5K
10:51 11.13 11.13 11.08 11.08 153.2K
10:52 11.07 11.07 11.01 11.02 82.1K
10:53 11.01 11.06 11.01 11.03 116.9K
10:54 11.03 11.05 10.98 11.03 115.1K
10:55 11.06 11.06 11.01 11.01 102.5K
10:56 11.01 11.01 10.96 10.96 81.3K
10:57 10.96 10.99 10.96 10.98 77.7K
10:58 10.99 11.01 10.99 11.01 62.2K
10:59 11.02 11.03 11.01 11.03 41.9K
11:00 11.06 11.07 11.05 11.06 41.5K
11:01 11.08 11.13 11.08 11.09 101.6K
11:02 11.07 11.07 11.02 11.02 78.2K
11:03 11.05 11.05 11.04 11.05 33.3K
11:04 11.07 11.08 11.05 11.05 59.4K
11:05 11.05 11.07 11.04 11.05 62.4K
11:06 11.05 11.08 11.04 11.08 45.2K
11:07 11.04 11.04 10.98 11.01 60.4K
11:08 10.99 11.03 10.99 11.01 71.4K
11:09 11.01 11.02 11.01 11.01 47.9K
11:10 11.01 11.01 10.95 10.98 77.2K
11:11 10.99 10.99 10.95 10.95 25.2K
11:12 10.96 11.03 10.96 11.03 62.1K
11:13 11.03 11.05 11.02 11.05 127.0K
11:14 11.04 11.04 10.99 11.02 111.0K
11:15 11.04 11.05 11.02 11.02 103.2K
11:16 11.01 11.02 10.99 11.02 22.0K
11:17 11.02 11.07 11.02 11.07 70.6K
11:18 11.06 11.12 11.04 11.12 104.1K
11:19 11.07 11.09 11.06 11.09 66.3K
11:20 11.09 11.14 11.07 11.10 71.1K
11:21 11.09 11.09 11.06 11.07 35.2K
11:22 11.07 11.07 10.95 10.95 78.8K
11:23 10.97 10.98 10.91 10.92 164.7K
11:24 10.92 10.93 10.92 10.92 42.2K
11:25 10.92 10.92 10.85 10.85 103.2K
11:26 10.85 10.88 10.78 10.78 164.3K
11:27 10.78 10.82 10.77 10.80 108.1K
11:28 10.80 10.80 10.75 10.76 76.5K
11:29 10.79 10.84 10.79 10.84 27.2K
11:30 10.86 10.89 10.86 10.89 54.1K
11:31 10.90 10.90 10.88 10.88 56.8K
11:32 10.90 10.92 10.90 10.92 26.4K
11:33 10.91 10.94 10.91 10.92 37.6K
11:34 10.92 10.92 10.90 10.90 39.5K
11:35 10.91 10.93 10.91 10.91 63.1K
11:36 10.87 10.89 10.86 10.87 43.8K
11:37 10.89 10.95 10.89 10.89 32.7K
11:38 10.89 10.93 10.88 10.93 55.6K
11:39 10.94 10.94 10.92 10.93 43.7K
11:40 10.93 10.95 10.93 10.95 49.7K
11:41 10.96 11.02 10.96 11.02 115.6K
11:42 11.05 11.07 11.03 11.04 128.6K
11:43 11.05 11.08 11.03 11.03 48.8K
11:44 11.03 11.04 11.01 11.04 18.8K
11:45 11.06 11.06 11.03 11.04 53.4K
11:46 11.04 11.04 10.99 10.99 37.5K
11:47 11.02 11.02 11.00 11.00 40.4K
11:48 10.99 11.00 10.99 10.99 55.8K
11:49 10.98 11.01 10.97 10.97 119.6K
11:50 11.00 11.00 10.99 10.99 27.0K
11:51 10.95 10.95 10.91 10.92 38.8K
11:52 10.89 10.91 10.89 10.89 90.6K
11:53 10.89 10.90 10.87 10.90 48.9K
11:54 10.89 10.90 10.89 10.90 60.7K
11:55 10.88 10.91 10.88 10.91 32.0K
11:56 10.92 10.92 10.82 10.82 49.9K
11:57 10.84 10.86 10.83 10.85 34.1K
11:58 10.84 10.85 10.82 10.83 41.2K
11:59 10.85 10.85 10.79 10.79 42.9K
12:00 10.79 10.79 10.77 10.77 22.9K
12:01 10.77 10.77 10.76 10.77 13.8K
12:02 10.79 10.79 10.78 10.79 52.6K
12:03 10.81 10.84 10.80 10.84 65.4K
12:04 10.85 10.85 10.83 10.83 63.1K
12:05 10.83 10.83 10.82 10.82 68.1K
12:06 10.84 10.89 10.84 10.85 61.8K
12:07 10.85 10.86 10.83 10.85 63.8K
12:08 10.85 10.89 10.85 10.89 8.1K
12:09 10.88 10.89 10.88 10.89 35.9K
12:10 10.90 10.91 10.90 10.90 15.4K
12:11 10.90 10.91 10.89 10.91 11.4K
12:12 10.91 10.92 10.90 10.91 53.2K
12:13 10.89 10.90 10.86 10.87 35.2K
12:14 10.87 10.92 10.87 10.92 25.7K
12:15 10.92 10.93 10.92 10.92 26.9K
12:16 10.93 10.93 10.89 10.90 43.8K
12:17 10.89 10.90 10.88 10.90 19.2K
12:18 10.90 10.90 10.83 10.84 58.4K
12:19 10.87 10.87 10.83 10.84 129.3K
12:20 10.85 10.86 10.84 10.84 9.1K
12:21 10.84 10.86 10.84 10.86 8.6K
12:22 10.87 10.87 10.86 10.86 34.5K
12:23 10.86 10.87 10.85 10.85 17.2K
12:24 10.84 10.84 10.81 10.83 78.3K
12:25 10.83 10.86 10.78 10.78 33.7K
12:26 10.78 10.80 10.76 10.80 26.0K
12:27 10.77 10.79 10.77 10.79 26.4K
12:28 10.79 10.82 10.77 10.82 118.4K
12:29 10.82 10.82 10.80 10.80 21.9K
12:30 10.80 10.80 10.80 10.80 10.4K
12:31 10.80 10.86 10.80 10.86 53.1K
12:32 10.85 10.87 10.85 10.87 7.6K
12:33 10.88 10.89 10.83 10.84 25.1K
12:34 10.83 10.83 10.83 10.83 22.5K
12:35 10.83 10.86 10.83 10.86 12.5K
12:36 10.87 10.87 10.85 10.87 17.0K
12:37 10.87 10.92 10.87 10.92 37.2K
12:38 10.90 10.94 10.90 10.92 15.1K
12:39 10.93 10.95 10.91 10.91 25.2K
12:40 10.92 10.95 10.92 10.95 27.7K
12:41 10.94 10.95 10.94 10.95 15.4K
12:42 10.93 10.97 10.93 10.97 48.2K
12:43 10.97 10.98 10.96 10.97 28.5K
12:44 10.99 10.99 10.97 10.97 29.0K
12:45 10.98 11.00 10.98 10.99 81.2K
12:46 11.00 11.00 10.99 11.00 13.4K
12:47 11.00 11.01 10.99 11.01 8.1K
12:48 11.02 11.03 11.00 11.00 49.1K
12:49 11.01 11.02 10.99 11.00 53.8K
12:50 11.01 11.01 10.98 10.98 25.2K
12:51 10.98 11.00 10.98 10.99 11.9K
12:52 10.99 10.99 10.94 10.98 32.8K
12:53 10.98 10.99 10.98 10.98 8.8K
12:54 10.96 10.99 10.96 10.97 45.0K
12:55 10.98 10.98 10.93 10.93 21.9K
12:56 10.94 10.96 10.93 10.96 9.1K
12:57 10.94 10.95 10.93 10.94 13.8K
12:58 10.93 10.98 10.93 10.96 34.6K
12:59 10.96 10.97 10.94 10.94 8.6K
13:00 10.94 10.94 10.92 10.92 17.5K
13:01 10.88 10.88 10.84 10.84 53.5K
13:02 10.83 10.84 10.83 10.84 19.5K
13:03 10.84 10.84 10.79 10.79 56.6K
13:04 10.82 10.85 10.82 10.85 43.9K
13:05 10.85 10.88 10.85 10.88 22.5K
13:06 10.85 10.87 10.82 10.82 15.8K
13:07 10.82 10.85 10.82 10.85 19.3K
13:08 10.85 10.86 10.83 10.83 14.8K
13:09 10.84 10.85 10.84 10.85 34.4K
13:10 10.86 10.86 10.82 10.82 47.8K
13:11 10.83 10.86 10.83 10.84 67.2K
13:12 10.84 10.84 10.84 10.84 33.4K
13:13 10.87 10.88 10.86 10.88 28.2K
13:14 10.88 10.89 10.85 10.85 68.5K
13:15 10.90 10.93 10.89 10.93 43.5K
13:16 10.95 10.96 10.93 10.95 66.8K
13:17 10.95 10.98 10.95 10.98 71.8K
13:18 10.98 11.01 10.98 11.00 28.9K
13:19 11.00 11.02 11.00 11.01 30.9K
13:20 11.02 11.03 11.02 11.02 51.6K
13:21 11.02 11.03 11.02 11.03 21.8K
13:22 11.03 11.04 11.01 11.01 65.1K
13:23 11.01 11.03 11.00 11.01 23.1K
13:24 10.99 10.99 10.98 10.99 23.8K
13:25 10.99 11.00 10.99 11.00 24.0K
13:26 11.01 11.01 10.99 11.00 28.4K
13:27 10.99 11.03 10.99 11.03 34.2K
13:28 11.01 11.01 10.99 10.99 33.7K
13:29 10.99 10.99 10.99 10.99 25.4K
13:30 10.99 11.00 10.99 11.00 23.7K
13:31 11.01 11.01 10.98 10.98 36.3K
13:32 10.97 10.98 10.96 10.96 14.8K
13:33 10.98 10.98 10.93 10.93 19.5K
13:34 10.94 10.95 10.94 10.94 17.3K
13:35 10.96 10.96 10.91 10.91 37.2K
13:36 10.92 10.92 10.91 10.92 19.2K
13:37 10.93 10.97 10.93 10.97 203.0K
13:38 10.98 10.98 10.96 10.96 20.7K
13:39 10.96 10.97 10.95 10.96 18.2K
13:40 10.97 10.97 10.96 10.96 13.9K
13:41 10.95 10.95 10.93 10.93 16.9K
13:42 10.92 10.93 10.92 10.93 21.3K
13:43 10.91 10.91 10.86 10.86 35.6K
13:44 10.87 10.87 10.82 10.82 72.0K
13:45 10.81 10.82 10.80 10.82 33.6K
13:46 10.81 10.86 10.81 10.86 34.8K
13:47 10.86 10.88 10.86 10.87 42.1K
13:48 10.88 10.88 10.88 10.88 4.0K
13:49 10.89 10.89 10.86 10.86 41.0K
13:50 10.86 10.86 10.86 10.86 9.2K
13:51 10.87 10.89 10.87 10.88 14.8K
13:52 10.87 10.89 10.87 10.88 6.2K
13:53 10.88 10.89 10.87 10.89 10.0K
13:54 10.88 10.90 10.88 10.89 20.3K
13:55 10.89 10.90 10.89 10.89 48.9K
13:56 10.90 10.91 10.89 10.91 16.1K
13:57 10.91 10.91 10.88 10.89 17.7K
13:58 10.89 10.90 10.89 10.90 41.9K
13:59 10.89 10.89 10.83 10.85 47.6K
14:00 10.84 10.85 10.84 10.84 32.2K
14:01 10.83 10.83 10.78 10.80 104.2K
14:02 10.81 10.81 10.79 10.80 30.0K
14:03 10.80 10.83 10.80 10.83 8.2K
14:04 10.83 10.84 10.83 10.84 27.1K
14:05 10.84 10.84 10.83 10.83 7.1K
14:06 10.83 10.85 10.83 10.84 29.6K
14:07 10.84 10.85 10.84 10.84 8.0K
14:08 10.84 10.84 10.79 10.79 42.9K
14:09 10.78 10.80 10.78 10.80 22.3K
14:10 10.80 10.81 10.79 10.81 20.4K
14:11 10.80 10.82 10.79 10.82 13.9K
14:12 10.81 10.81 10.78 10.79 27.1K
14:13 10.79 10.82 10.79 10.82 26.5K
14:14 10.81 10.84 10.81 10.84 12.2K
14:15 10.84 10.85 10.84 10.84 35.0K
14:16 10.85 10.85 10.84 10.84 27.1K
14:17 10.85 10.85 10.85 10.85 15.3K
14:18 10.86 10.86 10.86 10.86 28.2K
14:19 10.85 10.85 10.82 10.82 8.6K
14:20 10.82 10.82 10.81 10.82 21.0K
14:21 10.77 10.77 10.74 10.74 292.7K
14:22 10.74 10.74 10.73 10.74 18.3K
14:23 10.75 10.75 10.71 10.73 67.8K
14:24 10.73 10.75 10.73 10.75 13.3K
14:25 10.76 10.76 10.74 10.74 6.2K
14:26 10.74 10.76 10.74 10.76 18.7K
14:27 10.76 10.78 10.74 10.74 34.4K
14:28 10.75 10.75 10.72 10.72 42.2K
14:29 10.73 10.73 10.70 10.72 41.5K
14:30 10.65 10.66 10.62 10.62 230.6K
14:31 10.56 10.58 10.55 10.55 298.5K
14:32 10.56 10.68 10.56 10.66 163.1K
14:33 10.67 10.70 10.67 10.69 17.1K
14:34 10.70 10.70 10.66 10.67 43.9K
14:35 10.67 10.68 10.66 10.67 33.2K
14:36 10.67 10.68 10.67 10.68 9.9K
14:37 10.68 10.68 10.65 10.65 26.4K
14:38 10.68 10.68 10.67 10.67 28.7K
14:39 10.70 10.73 10.69 10.73 34.2K
14:40 10.71 10.73 10.71 10.73 35.4K
14:41 10.73 10.75 10.73 10.75 34.5K
14:42 10.74 10.74 10.73 10.74 25.0K
14:43 10.73 10.76 10.73 10.75 112.1K
14:44 10.76 10.77 10.75 10.77 15.0K
14:45 10.76 10.78 10.76 10.78 17.6K
14:46 10.78 10.79 10.77 10.77 21.8K
14:47 10.77 10.79 10.77 10.78 29.1K
14:48 10.77 10.77 10.76 10.76 3.5K
14:49 10.78 10.80 10.78 10.80 12.6K
14:50 10.78 10.79 10.78 10.78 18.9K
14:51 10.78 10.80 10.78 10.80 25.3K
14:52 10.79 10.82 10.79 10.82 42.5K
14:53 10.81 10.81 10.79 10.79 22.7K
14:54 10.79 10.82 10.78 10.82 24.3K
14:55 10.82 10.84 10.82 10.82 19.9K
14:56 10.83 10.83 10.82 10.82 14.1K
14:57 10.82 10.84 10.82 10.83 19.3K
14:58 10.83 10.84 10.83 10.83 15.6K
14:59 10.83 10.83 10.81 10.82 7.9K
15:00 10.82 10.82 10.80 10.80 20.5K
15:01 10.77 10.78 10.73 10.73 73.8K
15:02 10.72 10.74 10.72 10.74 20.2K
15:03 10.73 10.73 10.72 10.73 14.1K
15:04 10.71 10.72 10.69 10.72 22.9K
15:05 10.71 10.72 10.71 10.72 13.3K
15:06 10.72 10.72 10.69 10.69 10.3K
15:07 10.69 10.70 10.68 10.69 17.3K
15:08 10.68 10.69 10.67 10.67 25.5K
15:09 10.67 10.68 10.65 10.66 37.8K
15:10 10.68 10.69 10.68 10.68 32.6K
15:11 10.68 10.68 10.67 10.68 39.0K
15:12 10.66 10.67 10.63 10.63 37.5K
15:13 10.62 10.64 10.62 10.63 22.1K
15:14 10.64 10.65 10.64 10.65 10.1K
15:15 10.63 10.65 10.63 10.64 17.5K
15:16 10.65 10.65 10.64 10.64 14.5K
15:17 10.65 10.65 10.62 10.62 98.6K
15:18 10.61 10.61 10.59 10.59 53.5K
15:19 10.61 10.61 10.59 10.59 18.6K
15:20 10.60 10.62 10.60 10.62 9.3K
15:21 10.60 10.60 10.58 10.58 22.3K
15:22 10.58 10.59 10.58 10.59 44.2K
15:23 10.58 10.59 10.58 10.58 20.8K
15:24 10.58 10.59 10.58 10.58 32.0K
15:25 10.58 10.61 10.58 10.61 12.0K
15:26 10.61 10.61 10.60 10.60 34.3K
15:27 10.60 10.60 10.59 10.59 11.3K
15:28 10.60 10.60 10.56 10.57 35.4K
15:29 10.56 10.59 10.56 10.59 21.4K
15:30 10.59 10.59 10.55 10.56 87.3K
15:31 10.56 10.58 10.53 10.53 47.7K
15:32 10.53 10.57 10.53 10.57 38.4K
15:33 10.57 10.58 10.56 10.58 38.0K
15:34 10.58 10.58 10.56 10.56 39.9K
15:35 10.58 10.59 10.58 10.59 36.8K
15:36 10.56 10.59 10.56 10.59 29.6K
15:37 10.59 10.59 10.58 10.59 13.1K
15:38 10.58 10.58 10.57 10.58 63.4K
15:39 10.58 10.60 10.58 10.60 40.4K
15:40 10.59 10.62 10.59 10.62 40.6K
15:41 10.63 10.63 10.61 10.62 15.5K
15:42 10.62 10.63 10.61 10.63 35.2K
15:43 10.60 10.62 10.60 10.60 51.3K
15:44 10.61 10.62 10.61 10.62 19.9K
15:45 10.62 10.62 10.57 10.58 63.1K
15:46 10.57 10.60 10.56 10.56 64.5K
15:47 10.56 10.56 10.54 10.56 75.3K
15:48 10.57 10.58 10.57 10.57 25.6K
15:49 10.56 10.57 10.56 10.57 25.3K
15:50 10.57 10.58 10.56 10.56 34.4K
15:51 10.57 10.59 10.54 10.54 61.5K
15:52 10.54 10.58 10.54 10.57 38.8K
15:53 10.56 10.59 10.56 10.59 37.4K
15:54 10.60 10.61 10.60 10.61 66.6K
15:55 10.60 10.63 10.60 10.63 85.0K
15:56 10.62 10.66 10.62 10.66 77.8K
15:57 10.67 10.70 10.67 10.70 70.4K
15:58 10.68 10.69 10.68 10.69 69.4K
15:59 10.70 10.70 10.69 10.70 81.3K
16:00 10.70 10.86 10.63 10.67 989.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음