Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
27.32
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 9.02 9.29 9.02 9.11 370.8K
09:32 9.10 9.15 8.98 9.00 140.1K
09:33 9.05 9.12 9.05 9.10 62.4K
09:34 9.13 9.17 9.13 9.13 31.1K
09:35 9.13 9.16 9.10 9.11 25.5K
09:36 9.12 9.18 9.12 9.17 31.4K
09:37 9.17 9.18 9.12 9.14 23.0K
09:38 9.14 9.18 9.14 9.16 45.7K
09:39 9.16 9.22 9.14 9.22 36.4K
09:40 9.23 9.23 9.16 9.17 66.4K
09:41 9.19 9.19 9.12 9.16 29.0K
09:42 9.15 9.16 9.10 9.10 79.4K
09:43 9.08 9.10 9.08 9.10 31.6K
09:44 9.11 9.12 9.07 9.10 51.1K
09:45 9.10 9.13 9.10 9.12 39.5K
09:46 9.13 9.17 9.13 9.16 17.2K
09:47 9.14 9.14 9.05 9.06 31.8K
09:48 9.08 9.08 9.06 9.08 17.3K
09:49 9.06 9.07 9.05 9.07 11.8K
09:50 9.08 9.09 9.05 9.05 14.3K
09:51 9.05 9.10 9.03 9.09 26.1K
09:52 9.11 9.12 9.10 9.11 5.2K
09:53 9.11 9.11 9.07 9.08 11.8K
09:54 9.09 9.13 9.08 9.13 11.5K
09:55 9.13 9.13 9.11 9.11 15.4K
09:56 9.11 9.14 9.11 9.12 13.7K
09:57 9.12 9.12 9.10 9.12 9.9K
09:58 9.13 9.14 9.11 9.11 9.7K
09:59 9.13 9.13 9.10 9.10 22.4K
10:00 9.11 9.14 9.09 9.14 19.0K
10:01 9.13 9.18 9.13 9.17 23.0K
10:02 9.15 9.22 9.15 9.21 42.9K
10:03 9.21 9.22 9.21 9.21 41.6K
10:04 9.24 9.24 9.22 9.22 21.8K
10:05 9.23 9.23 9.18 9.18 75.1K
10:06 9.18 9.19 9.16 9.16 13.9K
10:07 9.19 9.21 9.16 9.16 109.1K
10:08 9.16 9.16 9.13 9.13 14.4K
10:09 9.13 9.14 9.07 9.07 39.0K
10:10 9.07 9.11 9.07 9.11 22.4K
10:11 9.12 9.14 9.12 9.14 17.6K
10:12 9.14 9.16 9.12 9.16 19.0K
10:13 9.15 9.17 9.15 9.16 16.9K
10:14 9.17 9.19 9.17 9.19 19.7K
10:15 9.19 9.19 9.12 9.12 39.8K
10:16 9.12 9.13 9.11 9.12 16.2K
10:17 9.13 9.15 9.12 9.15 13.2K
10:18 9.15 9.17 9.15 9.17 6.2K
10:19 9.17 9.18 9.17 9.18 10.3K
10:20 9.18 9.18 9.16 9.16 28.7K
10:21 9.15 9.15 9.14 9.15 8.8K
10:22 9.16 9.18 9.13 9.13 38.3K
10:23 9.14 9.14 9.12 9.13 19.1K
10:24 9.12 9.14 9.11 9.14 7.1K
10:25 9.13 9.13 9.10 9.10 12.3K
10:26 9.11 9.15 9.11 9.11 24.8K
10:27 9.11 9.13 9.10 9.11 59.1K
10:28 9.11 9.11 9.08 9.08 17.1K
10:29 9.10 9.11 9.09 9.11 93.3K
10:30 9.13 9.13 9.10 9.11 37.3K
10:31 9.10 9.12 9.10 9.12 7.0K
10:32 9.13 9.15 9.13 9.15 26.3K
10:33 9.14 9.16 9.14 9.16 12.4K
10:34 9.16 9.17 9.14 9.14 19.1K
10:35 9.17 9.21 9.17 9.21 66.3K
10:36 9.22 9.23 9.22 9.22 28.0K
10:37 9.26 9.29 9.25 9.26 103.5K
10:38 9.26 9.38 9.26 9.38 105.8K
10:39 9.37 9.38 9.36 9.36 43.1K
10:40 9.37 9.39 9.37 9.38 66.8K
10:41 9.38 9.39 9.30 9.30 53.4K
10:42 9.31 9.31 9.21 9.21 62.2K
10:43 9.21 9.21 9.17 9.17 27.5K
10:44 9.19 9.19 9.15 9.19 17.5K
10:45 9.18 9.18 9.15 9.18 18.4K
10:46 9.21 9.24 9.21 9.24 22.2K
10:47 9.24 9.24 9.20 9.20 16.1K
10:48 9.20 9.21 9.17 9.19 19.0K
10:49 9.14 9.14 9.13 9.13 30.5K
10:50 9.12 9.16 9.12 9.14 24.2K
10:51 9.17 9.17 9.08 9.08 61.2K
10:52 9.08 9.09 9.08 9.08 41.7K
10:53 9.09 9.09 9.06 9.08 29.1K
10:54 9.06 9.07 9.05 9.07 40.8K
10:55 9.08 9.08 9.04 9.04 87.5K
10:56 9.04 9.06 9.04 9.05 22.8K
10:57 9.05 9.05 8.98 8.98 111.7K
10:58 8.99 9.00 8.94 8.94 46.3K
10:59 8.93 8.93 8.89 8.91 99.6K
11:00 8.90 8.91 8.89 8.90 78.9K
11:01 8.90 8.96 8.90 8.96 69.3K
11:02 8.93 8.95 8.92 8.92 24.9K
11:03 8.93 8.96 8.93 8.96 20.4K
11:04 8.96 8.97 8.96 8.97 21.6K
11:05 8.97 8.97 8.96 8.96 19.0K
11:06 8.97 8.98 8.94 8.98 41.8K
11:07 8.98 9.02 8.98 9.01 90.0K
11:08 8.99 9.00 8.98 8.99 32.4K
11:09 9.00 9.00 8.98 8.99 21.0K
11:10 8.99 9.01 8.99 9.00 20.9K
11:11 8.99 9.00 8.98 8.99 30.4K
11:12 9.00 9.01 9.00 9.01 10.2K
11:13 9.01 9.03 9.01 9.03 8.7K
11:14 9.01 9.01 8.98 8.99 46.4K
11:15 8.99 9.01 8.99 9.01 26.6K
11:16 9.01 9.02 9.01 9.01 5.4K
11:17 9.01 9.05 9.01 9.05 31.5K
11:18 9.07 9.10 9.07 9.10 107.5K
11:19 9.10 9.11 9.08 9.08 31.3K
11:20 9.08 9.09 9.05 9.05 20.7K
11:21 9.06 9.06 9.05 9.05 35.8K
11:22 9.06 9.06 9.04 9.04 25.0K
11:23 9.06 9.07 9.06 9.07 8.2K
11:24 9.06 9.08 9.06 9.08 8.1K
11:25 9.08 9.10 9.08 9.10 11.2K
11:26 9.10 9.10 9.09 9.09 13.9K
11:27 9.09 9.09 9.00 9.00 38.4K
11:28 9.01 9.02 8.97 8.97 41.9K
11:29 8.98 8.99 8.98 8.98 18.8K
11:30 8.98 8.99 8.98 8.98 27.0K
11:31 8.99 9.00 8.99 9.00 15.6K
11:32 9.00 9.00 9.00 9.00 21.8K
11:33 8.99 9.00 8.99 9.00 5.6K
11:34 9.00 9.00 8.99 9.00 45.1K
11:35 9.00 9.03 9.00 9.03 44.4K
11:36 9.04 9.04 9.00 9.00 26.0K
11:37 9.00 9.01 9.00 9.01 8.9K
11:38 9.03 9.03 9.01 9.02 15.9K
11:39 9.02 9.03 9.02 9.03 10.3K
11:40 9.03 9.03 9.02 9.02 7.2K
11:41 9.03 9.04 9.03 9.03 17.8K
11:42 9.02 9.05 9.02 9.05 12.1K
11:43 9.04 9.07 9.04 9.07 9.5K
11:44 9.07 9.08 9.07 9.08 7.5K
11:45 9.08 9.08 9.07 9.07 6.2K
11:46 9.06 9.07 9.06 9.07 10.8K
11:47 9.06 9.06 9.05 9.06 15.3K
11:48 9.07 9.07 9.06 9.06 19.0K
11:49 9.07 9.08 9.07 9.08 9.4K
11:50 9.08 9.08 9.08 9.08 7.4K
11:51 9.08 9.09 9.08 9.09 1.9K
11:52 9.08 9.10 9.08 9.08 15.1K
11:53 9.08 9.09 9.08 9.09 3.5K
11:54 9.09 9.09 9.09 9.09 12.9K
11:55 9.09 9.09 9.07 9.07 15.1K
11:56 9.08 9.08 9.07 9.07 17.6K
11:57 9.08 9.08 9.06 9.06 5.7K
11:58 9.06 9.07 9.04 9.04 14.3K
11:59 9.05 9.06 9.03 9.03 17.4K
12:00 9.04 9.05 9.03 9.05 10.5K
12:01 9.05 9.06 9.04 9.06 10.3K
12:02 9.07 9.08 9.07 9.07 18.6K
12:03 9.07 9.08 9.07 9.08 7.3K
12:04 9.08 9.09 9.07 9.07 7.8K
12:05 9.07 9.07 9.06 9.07 29.8K
12:06 9.07 9.07 9.06 9.06 19.0K
12:07 9.06 9.07 9.05 9.07 2.0K
12:08 9.06 9.06 9.06 9.06 4.4K
12:09 9.06 9.06 9.06 9.06 9.4K
12:10 9.06 9.06 9.05 9.05 7.0K
12:11 9.06 9.08 9.06 9.08 7.6K
12:12 9.08 9.08 9.08 9.08 2.5K
12:13 9.08 9.08 9.07 9.08 3.5K
12:14 9.07 9.07 9.07 9.07 4.7K
12:15 9.07 9.08 9.07 9.08 19.5K
12:16 9.08 9.08 9.07 9.07 5.0K
12:17 9.07 9.07 9.05 9.05 8.8K
12:18 9.05 9.06 9.05 9.05 6.2K
12:19 9.06 9.06 9.06 9.06 3.4K
12:20 9.07 9.07 9.07 9.07 4.7K
12:21 9.06 9.06 9.06 9.06 2.6K
12:22 9.06 9.07 9.06 9.07 11.7K
12:23 9.07 9.07 9.05 9.05 7.3K
12:24 9.05 9.05 9.04 9.04 5.9K
12:25 9.04 9.05 9.04 9.05 4.0K
12:26 9.04 9.04 9.01 9.01 17.4K
12:27 9.01 9.01 9.01 9.01 22.0K
12:28 9.01 9.02 9.01 9.01 34.4K
12:29 9.00 9.01 9.00 9.01 3.4K
12:30 9.01 9.02 9.01 9.02 3.2K
12:31 9.02 9.02 9.00 9.00 14.7K
12:32 9.00 9.01 9.00 9.01 5.7K
12:33 8.98 9.01 8.98 9.01 22.2K
12:34 9.00 9.01 9.00 9.01 6.9K
12:35 9.01 9.01 8.99 8.99 16.0K
12:36 8.99 9.02 8.99 9.02 4.4K
12:37 9.02 9.02 9.02 9.02 3.2K
12:38 9.01 9.01 8.99 9.00 8.2K
12:39 9.01 9.01 9.00 9.00 5.7K
12:40 9.01 9.01 9.01 9.01 4.2K
12:41 9.00 9.01 9.00 9.01 2.5K
12:42 9.01 9.01 9.01 9.01 3.5K
12:43 9.00 9.01 8.99 9.01 11.1K
12:44 9.01 9.01 9.00 9.00 3.1K
12:45 9.00 9.01 9.00 9.01 1.1K
12:46 9.00 9.00 8.99 8.99 6.9K
12:47 8.99 8.99 8.99 8.99 1.2K
12:48 8.99 8.99 8.98 8.98 10.9K
12:49 8.99 8.99 8.99 8.99 3.7K
12:50 8.99 8.99 8.99 8.99 3.9K
12:51 8.99 8.99 8.98 8.99 4.8K
12:52 8.99 8.99 8.98 8.98 3.1K
12:53 9.01 9.01 9.00 9.01 11.3K
12:54 9.01 9.03 9.01 9.03 24.2K
12:55 9.03 9.05 8.98 8.98 28.9K
12:56 9.00 9.00 8.99 8.99 28.7K
12:57 8.99 8.99 8.99 8.99 7.2K
12:58 8.99 8.99 8.99 8.99 8.0K
12:59 8.99 9.00 8.99 9.00 19.4K
13:00 9.01 9.01 9.00 9.00 11.3K
13:01 9.00 9.01 9.00 9.00 11.3K
13:02 9.00 9.00 8.99 8.99 8.4K
13:03 8.99 8.99 8.98 8.98 11.3K
13:04 8.98 8.99 8.98 8.99 17.7K
13:05 8.99 9.03 8.99 9.01 14.4K
13:06 9.01 9.01 9.00 9.01 1.9K
13:07 9.01 9.01 8.99 8.99 6.6K
13:08 8.99 9.01 8.99 9.01 4.4K
13:09 9.03 9.03 9.01 9.01 26.8K
13:10 9.01 9.01 9.01 9.01 4.7K
13:11 9.01 9.01 9.01 9.01 5.2K
13:12 9.01 9.01 8.99 8.99 7.8K
13:13 8.99 9.02 8.99 9.02 4.9K
13:14 9.03 9.03 9.03 9.03 56.6K
13:15 9.03 9.03 9.03 9.03 5.8K
13:16 9.02 9.03 9.02 9.02 8.5K
13:17 9.02 9.03 9.02 9.02 3.2K
13:18 9.02 9.03 9.02 9.03 8.4K
13:19 9.03 9.03 9.03 9.03 1.1K
13:20 9.03 9.03 9.02 9.02 1.5K
13:21 9.02 9.03 9.02 9.02 3.2K
13:22 9.03 9.03 9.01 9.01 14.5K
13:23 9.02 9.02 9.01 9.02 7.8K
13:24 9.01 9.02 9.01 9.02 2.3K
13:25 9.04 9.04 9.04 9.04 4.3K
13:26 9.04 9.06 9.04 9.06 16.5K
13:27 9.05 9.09 9.05 9.09 9.9K
13:28 9.09 9.10 9.08 9.09 11.8K
13:29 9.09 9.10 9.09 9.09 10.7K
13:30 9.09 9.09 9.07 9.07 22.6K
13:31 9.07 9.09 9.07 9.09 12.0K
13:32 9.09 9.09 9.09 9.09 3.0K
13:33 9.09 9.09 9.09 9.09 9.1K
13:34 9.09 9.09 9.09 9.09 15.5K
13:35 9.08 9.09 9.06 9.09 135.0K
13:36 9.09 9.09 9.08 9.08 5.3K
13:37 9.11 9.13 9.11 9.11 35.7K
13:38 9.10 9.11 9.10 9.11 6.8K
13:39 9.12 9.12 9.11 9.12 8.2K
13:40 9.12 9.12 9.11 9.11 11.6K
13:41 9.11 9.11 9.09 9.09 31.2K
13:42 9.10 9.12 9.10 9.12 15.0K
13:43 9.11 9.11 9.09 9.09 6.7K
13:44 9.09 9.09 9.08 9.09 6.9K
13:45 9.08 9.08 9.07 9.07 11.4K
13:46 9.06 9.07 9.06 9.07 5.0K
13:47 9.06 9.06 9.05 9.05 7.0K
13:48 9.05 9.06 9.05 9.05 4.2K
13:49 9.03 9.03 9.02 9.02 7.9K
13:50 9.01 9.01 8.98 8.99 54.2K
13:51 8.99 9.00 8.98 8.98 12.8K
13:52 8.98 8.98 8.97 8.97 2.7K
13:53 8.98 8.98 8.96 8.96 20.6K
13:54 8.97 8.97 8.95 8.95 26.1K
13:55 8.94 8.94 8.94 8.94 10.3K
13:56 8.94 8.94 8.92 8.92 37.4K
13:57 8.92 8.93 8.92 8.92 26.2K
13:58 8.92 8.92 8.91 8.92 4.4K
13:59 8.91 8.91 8.89 8.91 136.1K
14:00 8.91 8.91 8.86 8.86 102.0K
14:01 8.86 8.87 8.86 8.87 10.3K
14:02 8.87 8.87 8.86 8.86 26.1K
14:03 8.86 8.88 8.86 8.87 27.0K
14:04 8.86 8.88 8.86 8.88 44.4K
14:05 8.88 8.88 8.87 8.87 12.2K
14:06 8.87 8.88 8.86 8.88 15.9K
14:07 8.88 8.88 8.87 8.87 3.2K
14:08 8.87 8.89 8.87 8.89 59.2K
14:09 8.89 8.89 8.88 8.88 73.5K
14:10 8.88 8.90 8.88 8.89 8.4K
14:11 8.89 8.90 8.89 8.90 20.8K
14:12 8.89 8.90 8.89 8.90 5.0K
14:13 8.90 8.93 8.90 8.92 21.0K
14:14 8.92 8.92 8.91 8.91 16.2K
14:15 8.91 8.92 8.91 8.92 19.9K
14:16 8.91 8.91 8.90 8.90 33.5K
14:17 8.89 8.89 8.88 8.89 21.6K
14:18 8.89 8.89 8.88 8.89 6.3K
14:19 8.89 8.89 8.89 8.89 2.6K
14:20 8.88 8.89 8.88 8.89 9.5K
14:21 8.89 8.89 8.88 8.89 11.3K
14:22 8.89 8.90 8.88 8.90 15.8K
14:23 8.90 8.90 8.89 8.90 10.2K
14:24 8.90 8.90 8.90 8.90 4.4K
14:25 8.90 8.90 8.90 8.90 10.1K
14:26 8.90 8.90 8.90 8.90 8.3K
14:27 8.90 8.90 8.89 8.90 6.7K
14:28 8.90 8.90 8.89 8.90 68.9K
14:29 8.90 8.90 8.88 8.88 13.0K
14:30 8.88 8.89 8.88 8.89 8.2K
14:31 8.88 8.89 8.88 8.89 9.2K
14:32 8.89 8.90 8.89 8.90 10.7K
14:33 8.90 8.90 8.89 8.89 12.0K
14:34 8.89 8.89 8.87 8.87 88.4K
14:35 8.86 8.87 8.86 8.86 9.8K
14:36 8.86 8.87 8.86 8.86 5.1K
14:37 8.87 8.87 8.84 8.85 51.7K
14:38 8.85 8.85 8.84 8.84 34.3K
14:39 8.84 8.85 8.84 8.84 39.1K
14:40 8.83 8.84 8.83 8.84 20.6K
14:41 8.84 8.84 8.83 8.84 7.6K
14:42 8.84 8.87 8.84 8.87 14.2K
14:43 8.87 8.87 8.86 8.86 11.4K
14:44 8.86 8.88 8.86 8.88 5.7K
14:45 8.87 8.88 8.87 8.88 3.5K
14:46 8.88 8.88 8.87 8.87 11.4K
14:47 8.87 8.88 8.86 8.87 30.5K
14:48 8.86 8.87 8.86 8.87 33.1K
14:49 8.88 8.88 8.88 8.88 2.2K
14:50 8.88 8.88 8.88 8.88 3.9K
14:51 8.88 8.88 8.87 8.88 31.8K
14:52 8.88 8.88 8.87 8.88 21.3K
14:53 8.88 8.88 8.88 8.88 28.7K
14:54 8.88 8.88 8.88 8.88 10.1K
14:55 8.88 8.89 8.88 8.89 7.8K
14:56 8.89 8.89 8.89 8.89 7.2K
14:57 8.89 8.89 8.88 8.89 11.3K
14:58 8.89 8.89 8.88 8.89 4.3K
14:59 8.89 8.89 8.88 8.88 10.5K
15:00 8.88 8.88 8.87 8.87 7.7K
15:01 8.88 8.88 8.88 8.88 7.0K
15:02 8.88 8.89 8.88 8.88 22.2K
15:03 8.88 8.88 8.84 8.84 48.2K
15:04 8.84 8.85 8.84 8.85 19.9K
15:05 8.84 8.86 8.84 8.86 23.5K
15:06 8.86 8.86 8.85 8.85 9.5K
15:07 8.84 8.84 8.84 8.84 5.1K
15:08 8.84 8.84 8.84 8.84 2.2K
15:09 8.85 8.85 8.84 8.84 6.9K
15:10 8.86 8.88 8.86 8.87 16.7K
15:11 8.88 8.88 8.88 8.88 11.8K
15:12 8.88 8.88 8.88 8.88 8.7K
15:13 8.88 8.88 8.87 8.88 13.7K
15:14 8.88 8.88 8.86 8.86 22.2K
15:15 8.86 8.90 8.86 8.90 19.9K
15:16 8.89 8.89 8.89 8.89 14.0K
15:17 8.89 8.90 8.89 8.90 13.0K
15:18 8.90 8.90 8.89 8.90 8.4K
15:19 8.90 8.90 8.87 8.87 45.4K
15:20 8.87 8.87 8.86 8.87 6.7K
15:21 8.86 8.88 8.86 8.88 16.8K
15:22 8.88 8.88 8.87 8.88 13.1K
15:23 8.88 8.88 8.87 8.88 11.7K
15:24 8.87 8.87 8.86 8.86 49.2K
15:25 8.85 8.87 8.85 8.86 99.7K
15:26 8.85 8.85 8.83 8.83 46.5K
15:27 8.83 8.84 8.83 8.84 7.2K
15:28 8.84 8.84 8.82 8.84 58.6K
15:29 8.83 8.84 8.83 8.84 19.9K
15:30 8.85 8.86 8.85 8.86 23.9K
15:31 8.86 8.88 8.86 8.88 22.1K
15:32 8.88 8.88 8.86 8.87 22.6K
15:33 8.87 8.87 8.84 8.84 33.1K
15:34 8.84 8.84 8.84 8.84 16.0K
15:35 8.85 8.85 8.84 8.85 16.6K
15:36 8.84 8.85 8.84 8.85 6.8K
15:37 8.84 8.86 8.84 8.86 16.0K
15:38 8.87 8.87 8.87 8.87 15.5K
15:39 8.88 8.89 8.86 8.86 55.4K
15:40 8.86 8.87 8.85 8.87 23.4K
15:41 8.87 8.87 8.86 8.87 5.3K
15:42 8.87 8.87 8.86 8.86 32.6K
15:43 8.87 8.88 8.87 8.88 55.6K
15:44 8.88 8.88 8.88 8.88 15.0K
15:45 8.89 8.91 8.88 8.88 89.8K
15:46 8.88 8.89 8.88 8.88 17.3K
15:47 8.89 8.89 8.89 8.89 26.7K
15:48 8.87 8.87 8.87 8.87 19.2K
15:49 8.87 8.88 8.87 8.88 11.5K
15:50 8.88 8.88 8.87 8.88 42.2K
15:51 8.88 8.90 8.88 8.90 54.1K
15:52 8.90 8.90 8.90 8.90 23.1K
15:53 8.90 8.90 8.89 8.90 27.5K
15:54 8.89 8.90 8.89 8.90 21.5K
15:55 8.91 8.91 8.91 8.91 77.2K
15:56 8.90 8.91 8.86 8.87 160.6K
15:57 8.87 8.87 8.86 8.86 60.4K
15:58 8.87 8.90 8.87 8.87 139.5K
15:59 8.87 8.91 8.87 8.91 282.7K
16:00 8.90 8.99 8.82 8.90 1,023.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음