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 9.68 9.74 9.50 9.62 523.2K
09:32 9.61 9.61 9.54 9.59 86.8K
09:33 9.62 9.72 9.62 9.72 61.7K
09:34 9.67 9.72 9.63 9.63 79.5K
09:35 9.62 9.62 9.57 9.62 48.0K
09:36 9.62 9.62 9.50 9.50 158.6K
09:37 9.50 9.50 9.38 9.38 183.9K
09:38 9.38 9.38 9.36 9.38 99.4K
09:39 9.36 9.39 9.34 9.39 99.6K
09:40 9.40 9.40 9.34 9.34 106.5K
09:41 9.38 9.42 9.38 9.40 51.8K
09:42 9.43 9.49 9.43 9.47 60.9K
09:43 9.45 9.46 9.42 9.42 42.2K
09:44 9.40 9.43 9.38 9.41 78.4K
09:45 9.43 9.43 9.42 9.43 41.0K
09:46 9.43 9.43 9.41 9.41 36.5K
09:47 9.40 9.42 9.39 9.40 86.4K
09:48 9.39 9.50 9.39 9.50 61.3K
09:49 9.51 9.56 9.51 9.53 54.0K
09:50 9.54 9.56 9.52 9.54 52.4K
09:51 9.51 9.51 9.43 9.47 81.4K
09:52 9.45 9.46 9.43 9.44 51.2K
09:53 9.42 9.45 9.42 9.44 50.1K
09:54 9.43 9.45 9.40 9.40 141.5K
09:55 9.41 9.41 9.34 9.34 81.2K
09:56 9.36 9.36 9.31 9.34 111.0K
09:57 9.35 9.35 9.31 9.32 105.8K
09:58 9.32 9.35 9.31 9.35 53.4K
09:59 9.33 9.34 9.32 9.32 27.9K
10:00 9.33 9.37 9.32 9.37 34.6K
10:01 9.38 9.40 9.37 9.37 29.0K
10:02 9.37 9.37 9.33 9.33 24.0K
10:03 9.34 9.40 9.34 9.40 53.1K
10:04 9.40 9.40 9.36 9.40 46.8K
10:05 9.40 9.45 9.38 9.45 37.8K
10:06 9.41 9.42 9.40 9.40 34.7K
10:07 9.42 9.46 9.41 9.46 31.5K
10:08 9.48 9.50 9.43 9.43 30.2K
10:09 9.44 9.44 9.42 9.42 26.0K
10:10 9.42 9.43 9.42 9.43 56.4K
10:11 9.44 9.44 9.41 9.41 35.5K
10:12 9.41 9.41 9.33 9.33 103.2K
10:13 9.34 9.34 9.30 9.31 75.1K
10:14 9.30 9.30 9.26 9.26 122.8K
10:15 9.26 9.26 9.22 9.23 138.1K
10:16 9.23 9.23 9.22 9.23 53.2K
10:17 9.22 9.22 9.21 9.21 72.9K
10:18 9.22 9.22 9.20 9.20 94.6K
10:19 9.20 9.20 9.19 9.20 36.8K
10:20 9.19 9.19 9.18 9.18 49.6K
10:21 9.18 9.19 9.15 9.15 105.3K
10:22 9.15 9.15 9.05 9.05 203.0K
10:23 9.08 9.13 9.08 9.12 177.2K
10:24 9.13 9.14 9.12 9.12 51.4K
10:25 9.12 9.15 9.12 9.15 53.1K
10:26 9.14 9.14 9.11 9.11 51.4K
10:27 9.11 9.11 9.07 9.11 68.7K
10:28 9.11 9.13 9.09 9.09 28.4K
10:29 9.10 9.10 9.07 9.07 44.5K
10:30 9.08 9.08 9.05 9.05 47.4K
10:31 9.04 9.04 9.00 9.00 130.6K
10:32 9.00 9.02 9.00 9.02 131.2K
10:33 9.03 9.12 9.03 9.12 55.2K
10:34 9.12 9.12 9.09 9.09 41.0K
10:35 9.11 9.13 9.10 9.13 42.9K
10:36 9.12 9.14 9.11 9.12 139.7K
10:37 9.12 9.14 9.12 9.14 34.9K
10:38 9.13 9.13 9.08 9.08 48.3K
10:39 9.09 9.12 9.08 9.09 52.5K
10:40 9.12 9.12 9.09 9.09 41.4K
10:41 9.10 9.10 9.07 9.07 39.3K
10:42 9.07 9.09 9.07 9.08 33.8K
10:43 9.06 9.08 9.06 9.06 36.4K
10:44 9.07 9.12 9.05 9.11 44.5K
10:45 9.11 9.13 9.11 9.12 34.3K
10:46 9.13 9.14 9.13 9.13 28.9K
10:47 9.12 9.15 9.11 9.11 36.3K
10:48 9.11 9.11 9.10 9.11 20.5K
10:49 9.08 9.14 9.08 9.14 58.6K
10:50 9.12 9.15 9.12 9.14 21.4K
10:51 9.15 9.15 9.13 9.13 48.2K
10:52 9.13 9.14 9.13 9.13 54.2K
10:53 9.14 9.14 9.09 9.09 36.0K
10:54 9.11 9.11 9.10 9.10 22.6K
10:55 9.11 9.11 9.10 9.10 40.7K
10:56 9.12 9.12 9.10 9.10 37.8K
10:57 9.09 9.09 9.05 9.05 32.4K
10:58 9.04 9.04 9.03 9.04 86.3K
10:59 9.04 9.04 9.01 9.03 67.2K
11:00 9.03 9.03 9.00 9.00 53.7K
11:01 9.01 9.01 8.96 8.97 202.2K
11:02 9.01 9.02 9.00 9.01 99.8K
11:03 9.02 9.04 9.02 9.02 28.5K
11:04 9.01 9.05 9.01 9.02 32.8K
11:05 9.02 9.05 9.02 9.05 37.0K
11:06 9.04 9.04 8.99 8.99 36.8K
11:07 8.99 8.99 8.96 8.97 51.7K
11:08 8.97 8.97 8.95 8.96 142.6K
11:09 8.96 8.97 8.94 8.96 74.4K
11:10 8.95 8.96 8.94 8.94 35.4K
11:11 8.95 8.95 8.92 8.92 47.4K
11:12 8.86 8.90 8.86 8.90 150.2K
11:13 8.91 8.91 8.89 8.91 54.9K
11:14 8.90 8.92 8.90 8.92 50.7K
11:15 8.92 8.92 8.90 8.90 42.1K
11:16 8.88 8.89 8.86 8.86 26.3K
11:17 8.87 8.90 8.87 8.90 60.4K
11:18 8.89 8.91 8.89 8.90 24.8K
11:19 8.91 8.91 8.90 8.91 36.5K
11:20 8.91 8.92 8.91 8.91 39.2K
11:21 8.91 8.92 8.90 8.91 75.8K
11:22 8.90 8.97 8.90 8.97 82.0K
11:23 8.97 8.98 8.96 8.98 24.6K
11:24 8.99 8.99 8.97 8.98 33.5K
11:25 8.97 8.98 8.95 8.97 48.5K
11:26 8.97 8.99 8.97 8.99 16.4K
11:27 8.98 8.99 8.97 8.97 38.2K
11:28 8.97 8.97 8.94 8.94 43.5K
11:29 8.94 8.94 8.93 8.93 17.5K
11:30 8.96 8.97 8.96 8.97 32.8K
11:31 8.97 8.97 8.95 8.95 35.8K
11:32 8.95 8.95 8.92 8.94 41.4K
11:33 8.94 8.94 8.92 8.92 30.7K
11:34 8.92 8.93 8.91 8.91 16.8K
11:35 8.92 8.92 8.90 8.90 23.2K
11:36 8.91 8.93 8.90 8.93 20.1K
11:37 8.92 8.93 8.92 8.93 20.7K
11:38 8.92 8.92 8.90 8.90 16.7K
11:39 8.90 8.93 8.90 8.93 30.8K
11:40 8.93 8.93 8.92 8.93 35.1K
11:41 8.93 8.93 8.92 8.93 19.7K
11:42 8.93 8.93 8.91 8.91 22.5K
11:43 8.90 8.91 8.90 8.91 20.7K
11:44 8.90 8.91 8.90 8.91 36.8K
11:45 8.93 8.96 8.93 8.96 22.3K
11:46 8.98 8.98 8.97 8.97 20.9K
11:47 8.97 9.00 8.97 9.00 29.6K
11:48 9.00 9.00 8.96 8.96 61.9K
11:49 8.96 8.97 8.96 8.97 20.1K
11:50 8.99 9.00 8.98 9.00 23.7K
11:51 9.00 9.00 8.98 8.98 86.6K
11:52 8.98 8.98 8.97 8.97 22.0K
11:53 8.97 9.00 8.97 9.00 9.6K
11:54 9.00 9.00 9.00 9.00 30.8K
11:55 9.00 9.00 8.99 9.00 16.8K
11:56 9.00 9.03 9.00 9.03 38.1K
11:57 9.03 9.04 9.03 9.04 51.0K
11:58 9.07 9.07 9.06 9.07 20.7K
11:59 9.08 9.11 9.08 9.11 23.4K
12:00 9.11 9.11 9.11 9.11 28.7K
12:01 9.11 9.11 9.10 9.11 21.5K
12:02 9.10 9.13 9.10 9.11 53.7K
12:03 9.12 9.15 9.11 9.15 42.6K
12:04 9.16 9.16 9.13 9.13 65.1K
12:05 9.13 9.16 9.13 9.14 38.7K
12:06 9.14 9.14 9.11 9.12 9.8K
12:07 9.11 9.12 9.10 9.12 16.6K
12:08 9.12 9.13 9.12 9.13 15.7K
12:09 9.13 9.14 9.07 9.07 80.1K
12:10 9.07 9.07 9.06 9.07 13.9K
12:11 9.08 9.10 9.07 9.10 37.3K
12:12 9.11 9.12 9.11 9.12 15.1K
12:13 9.12 9.12 9.08 9.09 56.7K
12:14 9.10 9.10 9.09 9.10 17.3K
12:15 9.10 9.14 9.10 9.12 20.8K
12:16 9.13 9.13 9.09 9.09 34.3K
12:17 9.11 9.11 9.08 9.09 82.5K
12:18 9.08 9.08 9.08 9.08 11.8K
12:19 9.07 9.07 9.07 9.07 29.9K
12:20 9.06 9.08 9.06 9.07 34.6K
12:21 9.07 9.09 9.07 9.09 14.5K
12:22 9.09 9.09 9.09 9.09 54.4K
12:23 9.09 9.11 9.09 9.11 18.9K
12:24 9.11 9.11 9.09 9.09 27.9K
12:25 9.09 9.11 9.08 9.09 24.4K
12:26 9.09 9.11 9.09 9.11 12.6K
12:27 9.11 9.11 9.09 9.09 21.8K
12:28 9.09 9.10 9.09 9.10 3.4K
12:29 9.10 9.10 9.09 9.09 7.7K
12:30 9.09 9.10 9.09 9.10 13.8K
12:31 9.10 9.11 9.10 9.11 16.8K
12:32 9.11 9.16 9.11 9.16 17.2K
12:33 9.16 9.18 9.16 9.18 25.0K
12:34 9.18 9.18 9.16 9.16 31.9K
12:35 9.16 9.18 9.16 9.18 13.5K
12:36 9.19 9.21 9.19 9.19 27.0K
12:37 9.20 9.20 9.19 9.19 37.4K
12:38 9.20 9.20 9.19 9.20 22.6K
12:39 9.20 9.20 9.20 9.20 18.0K
12:40 9.21 9.21 9.19 9.19 31.3K
12:41 9.19 9.19 9.17 9.19 22.9K
12:42 9.19 9.21 9.19 9.20 19.7K
12:43 9.21 9.23 9.21 9.22 36.5K
12:44 9.21 9.23 9.21 9.23 14.8K
12:45 9.22 9.23 9.22 9.22 22.1K
12:46 9.22 9.23 9.22 9.23 5.4K
12:47 9.22 9.23 9.22 9.23 14.8K
12:48 9.23 9.24 9.23 9.24 24.3K
12:49 9.25 9.25 9.24 9.25 17.4K
12:50 9.25 9.25 9.25 9.25 5.4K
12:51 9.24 9.24 9.24 9.24 18.8K
12:52 9.24 9.24 9.24 9.24 8.7K
12:53 9.22 9.23 9.19 9.19 32.8K
12:54 9.19 9.19 9.17 9.18 13.6K
12:55 9.19 9.19 9.18 9.18 9.5K
12:56 9.19 9.19 9.18 9.18 12.1K
12:57 9.18 9.18 9.17 9.17 5.6K
12:58 9.18 9.18 9.18 9.18 5.2K
12:59 9.18 9.18 9.17 9.17 18.9K
13:00 9.17 9.17 9.16 9.17 24.3K
13:01 9.16 9.17 9.16 9.16 5.8K
13:02 9.17 9.19 9.17 9.19 30.9K
13:03 9.19 9.19 9.19 9.19 5.5K
13:04 9.20 9.20 9.17 9.17 14.6K
13:05 9.19 9.23 9.19 9.21 31.4K
13:06 9.22 9.29 9.22 9.27 33.0K
13:07 9.25 9.26 9.25 9.25 28.2K
13:08 9.25 9.27 9.25 9.26 7.9K
13:09 9.27 9.27 9.21 9.21 44.0K
13:10 9.22 9.22 9.16 9.16 14.1K
13:11 9.16 9.16 9.12 9.12 16.5K
13:12 9.12 9.12 9.11 9.12 14.3K
13:13 9.11 9.11 9.10 9.11 74.0K
13:14 9.11 9.16 9.11 9.16 23.6K
13:15 9.17 9.17 9.14 9.16 47.6K
13:16 9.17 9.17 9.16 9.17 12.1K
13:17 9.17 9.20 9.17 9.20 9.3K
13:18 9.21 9.22 9.21 9.22 11.3K
13:19 9.23 9.23 9.22 9.23 7.7K
13:20 9.24 9.25 9.24 9.25 10.3K
13:21 9.25 9.25 9.25 9.25 12.3K
13:22 9.25 9.27 9.25 9.27 8.3K
13:23 9.28 9.28 9.23 9.23 23.7K
13:24 9.24 9.25 9.24 9.25 6.2K
13:25 9.25 9.25 9.25 9.25 1.3K
13:26 9.24 9.24 9.21 9.23 38.9K
13:27 9.23 9.24 9.23 9.24 8.5K
13:28 9.23 9.24 9.23 9.23 4.6K
13:29 9.24 9.25 9.24 9.25 10.4K
13:30 9.24 9.25 9.24 9.25 6.4K
13:31 9.25 9.26 9.25 9.26 34.2K
13:32 9.26 9.26 9.26 9.26 7.8K
13:33 9.26 9.28 9.26 9.27 12.9K
13:34 9.27 9.27 9.24 9.24 11.7K
13:35 9.24 9.25 9.24 9.25 9.1K
13:36 9.26 9.26 9.26 9.26 1.1K
13:37 9.26 9.27 9.26 9.27 7.5K
13:38 9.26 9.28 9.26 9.28 11.6K
13:39 9.27 9.27 9.26 9.27 26.9K
13:40 9.27 9.27 9.25 9.27 20.4K
13:41 9.27 9.28 9.27 9.27 15.4K
13:42 9.26 9.28 9.26 9.28 15.6K
13:43 9.28 9.28 9.28 9.28 7.7K
13:44 9.28 9.28 9.28 9.28 5.9K
13:45 9.28 9.28 9.25 9.25 15.4K
13:46 9.25 9.26 9.25 9.25 4.3K
13:47 9.25 9.25 9.24 9.25 8.1K
13:48 9.24 9.25 9.24 9.25 12.4K
13:49 9.25 9.27 9.25 9.26 8.1K
13:50 9.27 9.27 9.25 9.26 14.6K
13:51 9.26 9.26 9.22 9.23 31.1K
13:52 9.23 9.23 9.21 9.21 10.4K
13:53 9.21 9.21 9.19 9.20 36.2K
13:54 9.20 9.20 9.19 9.20 12.4K
13:55 9.20 9.20 9.19 9.20 9.6K
13:56 9.19 9.20 9.19 9.20 7.0K
13:57 9.20 9.20 9.19 9.20 11.7K
13:58 9.20 9.20 9.17 9.17 44.9K
13:59 9.16 9.17 9.16 9.17 19.3K
14:00 9.16 9.17 9.16 9.17 10.1K
14:01 9.17 9.17 9.16 9.17 8.6K
14:02 9.17 9.17 9.16 9.16 14.7K
14:03 9.17 9.17 9.15 9.17 42.5K
14:04 9.17 9.17 9.16 9.16 42.1K
14:05 9.16 9.17 9.16 9.17 14.4K
14:06 9.17 9.17 9.15 9.15 4.4K
14:07 9.16 9.16 9.14 9.15 20.1K
14:08 9.15 9.15 9.15 9.15 3.4K
14:09 9.15 9.15 9.15 9.15 5.0K
14:10 9.15 9.15 9.13 9.13 28.3K
14:11 9.10 9.11 9.10 9.11 53.2K
14:12 9.10 9.11 9.10 9.10 14.1K
14:13 9.07 9.07 9.07 9.07 127.4K
14:14 9.06 9.07 9.06 9.07 48.3K
14:15 9.07 9.07 9.07 9.07 9.1K
14:16 9.06 9.07 9.06 9.07 24.6K
14:17 9.06 9.07 9.06 9.07 14.1K
14:18 9.07 9.07 9.06 9.06 7.1K
14:19 9.07 9.08 9.06 9.08 42.9K
14:20 9.05 9.07 9.05 9.07 40.8K
14:21 9.07 9.10 9.07 9.10 51.8K
14:22 9.10 9.10 9.10 9.10 38.9K
14:23 9.10 9.10 9.07 9.07 16.1K
14:24 9.07 9.08 9.07 9.08 16.1K
14:25 9.07 9.08 9.07 9.08 3.9K
14:26 9.08 9.08 9.08 9.08 8.8K
14:27 9.08 9.08 9.08 9.08 11.1K
14:28 9.08 9.08 9.08 9.08 2.4K
14:29 9.08 9.08 9.08 9.08 72.2K
14:30 9.09 9.09 9.08 9.08 63.1K
14:31 9.08 9.08 9.08 9.08 2.5K
14:32 9.07 9.07 9.06 9.07 7.1K
14:33 9.06 9.06 9.05 9.05 15.9K
14:34 9.06 9.06 9.05 9.06 3.7K
14:35 9.06 9.06 9.02 9.02 31.5K
14:36 9.03 9.03 9.02 9.03 23.7K
14:37 9.03 9.05 9.02 9.04 63.6K
14:38 9.04 9.04 9.02 9.03 13.1K
14:39 9.02 9.02 9.01 9.02 5.1K
14:40 9.02 9.03 9.02 9.03 9.7K
14:41 9.03 9.03 9.02 9.02 9.9K
14:42 9.03 9.03 9.02 9.02 27.2K
14:43 9.02 9.03 9.02 9.03 13.1K
14:44 9.03 9.03 9.00 9.02 71.8K
14:45 9.03 9.03 9.01 9.02 27.8K
14:46 9.01 9.03 9.01 9.03 26.6K
14:47 9.03 9.03 9.02 9.02 13.0K
14:48 9.02 9.02 9.01 9.01 5.9K
14:49 9.02 9.02 9.00 9.00 93.1K
14:50 9.00 9.01 9.00 9.00 6.8K
14:51 9.00 9.00 9.00 9.00 15.3K
14:52 9.00 9.00 9.00 9.00 14.4K
14:53 9.00 9.00 8.99 9.00 36.6K
14:54 9.00 9.00 9.00 9.00 37.7K
14:55 9.00 9.00 8.99 9.00 36.9K
14:56 9.00 9.00 9.00 9.00 4.0K
14:57 9.00 9.00 8.97 8.98 35.6K
14:58 8.97 8.98 8.97 8.98 9.1K
14:59 8.97 8.98 8.97 8.98 16.4K
15:00 8.98 9.01 8.95 9.01 69.1K
15:01 9.01 9.02 9.01 9.02 16.5K
15:02 9.02 9.02 8.97 8.97 18.1K
15:03 8.98 8.98 8.97 8.98 12.8K
15:04 8.98 8.99 8.95 8.95 35.5K
15:05 8.96 8.97 8.96 8.97 17.5K
15:06 8.95 8.97 8.93 8.93 54.7K
15:07 8.94 8.98 8.94 8.98 15.1K
15:08 9.00 9.00 9.00 9.00 45.3K
15:09 9.00 9.01 9.00 9.01 20.0K
15:10 9.02 9.02 9.02 9.02 12.1K
15:11 9.02 9.03 9.02 9.02 13.9K
15:12 9.01 9.01 9.01 9.01 18.7K
15:13 9.00 9.01 9.00 9.00 6.6K
15:14 9.01 9.01 9.00 9.01 117.2K
15:15 9.03 9.03 9.02 9.02 41.4K
15:16 9.02 9.03 9.02 9.03 14.1K
15:17 9.04 9.06 9.03 9.06 18.7K
15:18 9.07 9.07 9.03 9.03 16.7K
15:19 9.02 9.03 9.02 9.03 11.0K
15:20 9.02 9.03 9.02 9.03 4.2K
15:21 9.03 9.03 9.00 9.02 20.9K
15:22 9.02 9.02 9.01 9.02 11.4K
15:23 9.02 9.02 9.02 9.02 8.9K
15:24 9.01 9.03 9.01 9.03 29.5K
15:25 9.03 9.03 9.03 9.03 7.2K
15:26 9.03 9.03 9.01 9.01 50.9K
15:27 9.04 9.04 9.01 9.02 40.2K
15:28 9.02 9.02 9.00 9.00 22.6K
15:29 9.00 9.00 8.97 8.97 32.4K
15:30 8.97 8.98 8.95 8.95 39.5K
15:31 8.96 8.96 8.95 8.95 29.3K
15:32 8.96 8.96 8.95 8.96 23.1K
15:33 8.95 8.97 8.94 8.97 45.2K
15:34 8.97 8.98 8.97 8.97 20.8K
15:35 8.96 9.01 8.96 9.01 56.1K
15:36 8.99 8.99 8.99 8.99 27.4K
15:37 8.99 8.99 8.98 8.98 23.7K
15:38 8.97 8.98 8.96 8.96 26.0K
15:39 8.97 8.97 8.94 8.94 16.2K
15:40 8.94 8.95 8.94 8.95 15.4K
15:41 8.95 8.95 8.94 8.95 18.2K
15:42 8.95 8.97 8.95 8.97 60.0K
15:43 8.97 8.99 8.96 8.96 51.6K
15:44 8.96 8.96 8.96 8.96 20.7K
15:45 8.96 8.96 8.93 8.94 65.1K
15:46 8.94 8.94 8.94 8.94 27.8K
15:47 8.97 8.99 8.97 8.97 89.4K
15:48 8.97 8.97 8.94 8.95 40.2K
15:49 8.94 8.95 8.94 8.94 25.0K
15:50 8.94 8.97 8.93 8.94 70.2K
15:51 8.94 8.97 8.94 8.97 45.6K
15:52 8.97 8.97 8.96 8.97 16.5K
15:53 8.97 9.00 8.96 9.00 72.8K
15:54 9.01 9.01 9.00 9.00 63.9K
15:55 9.00 9.00 8.96 8.96 79.3K
15:56 8.97 8.97 8.95 8.95 58.8K
15:57 8.94 8.95 8.94 8.94 51.5K
15:58 8.95 8.95 8.93 8.93 148.2K
15:59 8.93 8.93 8.92 8.93 95.6K
16:00 8.92 9.06 8.92 8.94 630.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음