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 9.09 9.28 8.96 8.99 659.2K
09:32 9.02 9.02 8.93 8.93 72.8K
09:33 8.98 8.98 8.93 8.95 112.4K
09:34 8.96 9.06 8.96 9.01 78.4K
09:35 9.03 9.10 9.03 9.10 60.6K
09:36 9.10 9.10 8.90 8.90 246.2K
09:37 8.92 8.92 8.89 8.90 117.8K
09:38 8.90 8.91 8.83 8.83 103.3K
09:39 8.82 8.88 8.82 8.86 80.0K
09:40 8.90 8.90 8.81 8.81 60.8K
09:41 8.82 8.88 8.82 8.86 40.3K
09:42 8.82 8.88 8.81 8.88 74.1K
09:43 8.86 8.91 8.86 8.87 64.3K
09:44 8.86 8.87 8.83 8.85 76.7K
09:45 8.82 8.82 8.78 8.78 144.8K
09:46 8.78 8.79 8.76 8.76 91.4K
09:47 8.79 8.82 8.79 8.79 47.4K
09:48 8.75 8.75 8.73 8.74 58.9K
09:49 8.76 8.76 8.70 8.70 94.5K
09:50 8.73 8.75 8.71 8.71 74.4K
09:51 8.72 8.73 8.70 8.73 55.0K
09:52 8.71 8.71 8.70 8.70 92.2K
09:53 8.67 8.69 8.67 8.69 331.1K
09:54 8.65 8.68 8.63 8.68 84.7K
09:55 8.64 8.66 8.61 8.61 56.3K
09:56 8.56 8.56 8.54 8.56 161.6K
09:57 8.58 8.60 8.55 8.56 59.6K
09:58 8.56 8.59 8.56 8.58 54.3K
09:59 8.56 8.56 8.51 8.51 117.5K
10:00 8.54 8.54 8.51 8.52 84.4K
10:01 8.53 8.53 8.50 8.52 127.6K
10:02 8.52 8.52 8.49 8.49 168.1K
10:03 8.47 8.48 8.47 8.47 53.4K
10:04 8.47 8.47 8.41 8.41 117.1K
10:05 8.40 8.40 8.33 8.33 162.2K
10:06 8.32 8.32 8.32 8.32 87.2K
10:07 8.29 8.31 8.28 8.29 219.1K
10:08 8.28 8.28 8.23 8.27 156.8K
10:09 8.32 8.32 8.30 8.31 91.5K
10:10 8.31 8.36 8.31 8.36 55.9K
10:11 8.37 8.46 8.37 8.46 99.0K
10:12 8.46 8.47 8.44 8.47 58.4K
10:13 8.49 8.51 8.46 8.51 97.4K
10:14 8.51 8.51 8.49 8.49 66.5K
10:15 8.49 8.49 8.47 8.47 30.6K
10:16 8.46 8.46 8.43 8.44 62.2K
10:17 8.45 8.45 8.43 8.44 28.0K
10:18 8.44 8.44 8.42 8.42 33.9K
10:19 8.42 8.45 8.42 8.42 118.0K
10:20 8.41 8.42 8.41 8.41 17.6K
10:21 8.42 8.42 8.36 8.36 36.1K
10:22 8.36 8.37 8.34 8.35 60.9K
10:23 8.33 8.33 8.31 8.31 34.0K
10:24 8.31 8.31 8.27 8.27 62.8K
10:25 8.26 8.28 8.23 8.23 114.6K
10:26 8.26 8.29 8.26 8.29 41.8K
10:27 8.29 8.30 8.26 8.26 67.4K
10:28 8.25 8.25 8.20 8.20 68.6K
10:29 8.19 8.19 8.16 8.16 78.5K
10:30 8.16 8.16 8.13 8.13 64.7K
10:31 8.17 8.20 8.17 8.20 37.7K
10:32 8.19 8.21 8.17 8.17 64.1K
10:33 8.19 8.19 8.14 8.14 61.3K
10:34 8.16 8.16 8.12 8.12 45.9K
10:35 8.12 8.14 8.12 8.13 57.8K
10:36 8.14 8.14 8.07 8.09 89.5K
10:37 8.08 8.10 8.06 8.06 57.5K
10:38 8.09 8.10 8.07 8.10 104.0K
10:39 8.13 8.14 8.13 8.14 82.2K
10:40 8.14 8.14 8.13 8.14 31.5K
10:41 8.13 8.15 8.11 8.15 28.1K
10:42 8.13 8.13 8.11 8.12 38.6K
10:43 8.13 8.16 8.12 8.16 43.0K
10:44 8.20 8.24 8.20 8.21 44.7K
10:45 8.22 8.23 8.22 8.23 22.2K
10:46 8.24 8.24 8.23 8.24 36.5K
10:47 8.24 8.24 8.21 8.21 53.7K
10:48 8.21 8.27 8.21 8.24 41.9K
10:49 8.24 8.27 8.24 8.24 26.1K
10:50 8.25 8.27 8.22 8.22 52.3K
10:51 8.23 8.24 8.21 8.24 155.3K
10:52 8.27 8.27 8.24 8.24 105.6K
10:53 8.24 8.24 8.21 8.23 33.1K
10:54 8.23 8.23 8.21 8.22 22.2K
10:55 8.22 8.22 8.21 8.22 19.5K
10:56 8.20 8.23 8.20 8.22 38.4K
10:57 8.22 8.22 8.21 8.21 28.3K
10:58 8.20 8.24 8.20 8.24 22.7K
10:59 8.22 8.24 8.22 8.24 25.6K
11:00 8.23 8.23 8.22 8.23 18.2K
11:01 8.22 8.23 8.20 8.23 26.3K
11:02 8.21 8.23 8.19 8.19 69.1K
11:03 8.21 8.21 8.17 8.20 69.9K
11:04 8.20 8.21 8.19 8.19 19.6K
11:05 8.19 8.19 8.13 8.14 41.3K
11:06 8.12 8.12 8.11 8.11 19.7K
11:07 8.10 8.12 8.10 8.11 121.5K
11:08 8.11 8.11 8.05 8.05 63.0K
11:09 8.04 8.08 8.04 8.08 48.4K
11:10 8.06 8.06 8.04 8.04 38.1K
11:11 8.05 8.06 8.02 8.02 44.0K
11:12 8.03 8.03 8.00 8.02 95.7K
11:13 8.02 8.02 8.00 8.00 38.5K
11:14 8.00 8.02 8.00 8.02 40.1K
11:15 8.01 8.01 8.00 8.01 29.3K
11:16 8.02 8.05 8.02 8.05 45.9K
11:17 8.06 8.06 8.04 8.05 40.4K
11:18 8.07 8.07 8.06 8.07 46.2K
11:19 8.06 8.07 8.05 8.06 28.0K
11:20 8.06 8.07 8.05 8.05 30.7K
11:21 8.06 8.06 8.06 8.06 23.1K
11:22 8.07 8.07 8.06 8.07 38.2K
11:23 8.06 8.08 8.06 8.08 16.2K
11:24 8.08 8.10 8.08 8.10 45.4K
11:25 8.10 8.10 8.08 8.08 23.3K
11:26 8.09 8.11 8.09 8.11 31.8K
11:27 8.12 8.12 8.11 8.11 38.2K
11:28 8.13 8.15 8.11 8.15 37.7K
11:29 8.15 8.15 8.14 8.15 32.2K
11:30 8.15 8.16 8.15 8.15 39.5K
11:31 8.14 8.14 8.13 8.13 19.9K
11:32 8.14 8.16 8.13 8.15 38.8K
11:33 8.15 8.16 8.14 8.14 16.5K
11:34 8.12 8.13 8.10 8.10 56.6K
11:35 8.09 8.16 8.09 8.16 131.8K
11:36 8.15 8.16 8.15 8.16 49.2K
11:37 8.15 8.17 8.15 8.17 45.5K
11:38 8.19 8.22 8.19 8.20 60.1K
11:39 8.20 8.21 8.20 8.20 51.7K
11:40 8.21 8.22 8.21 8.22 71.4K
11:41 8.22 8.22 8.20 8.22 11.1K
11:42 8.21 8.21 8.20 8.20 106.9K
11:43 8.20 8.20 8.18 8.18 24.1K
11:44 8.19 8.21 8.18 8.21 54.0K
11:45 8.21 8.21 8.18 8.18 24.2K
11:46 8.19 8.19 8.18 8.19 42.6K
11:47 8.19 8.20 8.18 8.19 34.3K
11:48 8.19 8.19 8.16 8.18 74.9K
11:49 8.19 8.19 8.17 8.17 58.6K
11:50 8.17 8.17 8.16 8.16 18.4K
11:51 8.16 8.16 8.15 8.16 127.3K
11:52 8.16 8.16 8.15 8.15 66.1K
11:53 8.16 8.17 8.15 8.17 23.5K
11:54 8.16 8.16 8.15 8.16 111.2K
11:55 8.16 8.16 8.15 8.15 9.5K
11:56 8.16 8.17 8.15 8.17 35.1K
11:57 8.17 8.17 8.16 8.17 47.1K
11:58 8.17 8.17 8.15 8.16 13.2K
11:59 8.16 8.16 8.14 8.14 30.5K
12:00 8.15 8.16 8.15 8.16 33.3K
12:01 8.16 8.16 8.13 8.13 39.4K
12:02 8.13 8.13 8.12 8.12 8.8K
12:03 8.12 8.14 8.12 8.13 30.1K
12:04 8.13 8.14 8.12 8.13 30.8K
12:05 8.12 8.13 8.12 8.13 16.9K
12:06 8.12 8.12 8.10 8.10 89.5K
12:07 8.10 8.11 8.10 8.11 18.5K
12:08 8.10 8.11 8.10 8.10 29.4K
12:09 8.10 8.11 8.10 8.10 22.1K
12:10 8.10 8.11 8.10 8.11 15.9K
12:11 8.11 8.11 8.10 8.10 29.5K
12:12 8.10 8.11 8.08 8.09 284.8K
12:13 8.07 8.08 8.06 8.06 40.6K
12:14 8.05 8.05 8.04 8.04 34.8K
12:15 8.04 8.04 8.03 8.03 138.7K
12:16 8.06 8.06 8.04 8.04 94.9K
12:17 8.05 8.05 8.03 8.04 32.2K
12:18 8.04 8.04 8.02 8.02 60.3K
12:19 8.02 8.02 8.00 8.00 60.1K
12:20 8.02 8.03 8.02 8.03 55.1K
12:21 8.03 8.03 8.03 8.03 41.9K
12:22 8.02 8.02 8.02 8.02 47.0K
12:23 8.02 8.02 7.99 7.99 183.5K
12:24 7.98 8.02 7.98 8.02 53.1K
12:25 8.01 8.02 8.01 8.02 11.4K
12:26 8.03 8.03 8.00 8.00 28.5K
12:27 7.99 7.99 7.98 7.99 36.0K
12:28 7.97 7.97 7.94 7.94 38.2K
12:29 7.93 7.94 7.92 7.92 28.5K
12:30 7.92 7.95 7.92 7.94 54.7K
12:31 7.95 7.96 7.94 7.94 19.9K
12:32 7.95 7.95 7.92 7.92 13.5K
12:33 7.93 7.93 7.92 7.92 10.0K
12:34 7.93 7.94 7.93 7.94 34.6K
12:35 7.94 7.94 7.90 7.91 54.6K
12:36 7.93 7.94 7.92 7.92 26.2K
12:37 7.92 7.92 7.90 7.91 14.7K
12:38 7.90 7.91 7.89 7.89 54.5K
12:39 7.90 7.90 7.89 7.90 25.9K
12:40 7.89 7.91 7.89 7.91 13.5K
12:41 7.91 7.95 7.91 7.94 26.1K
12:42 7.92 7.93 7.92 7.92 24.4K
12:43 7.91 7.92 7.91 7.92 12.7K
12:44 7.92 7.92 7.92 7.92 14.2K
12:45 7.92 7.94 7.92 7.93 9.8K
12:46 7.93 7.94 7.93 7.94 14.7K
12:47 7.94 7.95 7.94 7.95 17.7K
12:48 7.94 7.95 7.94 7.95 5.6K
12:49 7.95 7.95 7.94 7.94 10.3K
12:50 7.96 7.96 7.95 7.96 24.0K
12:51 7.97 7.98 7.96 7.98 37.3K
12:52 7.97 7.97 7.95 7.95 23.0K
12:53 7.94 7.95 7.94 7.94 43.2K
12:54 7.95 7.95 7.95 7.95 14.1K
12:55 7.94 7.95 7.94 7.94 8.8K
12:56 7.95 7.98 7.94 7.97 18.0K
12:57 7.98 8.00 7.97 8.00 20.5K
12:58 8.00 8.00 7.99 8.00 13.1K
12:59 8.01 8.03 8.01 8.03 17.2K
13:00 8.03 8.05 8.03 8.03 24.2K
13:01 8.04 8.04 8.01 8.02 28.3K
13:02 8.00 8.01 8.00 8.00 11.9K
13:03 7.99 7.99 7.97 7.97 23.7K
13:04 7.96 7.99 7.96 7.97 19.2K
13:05 7.96 7.96 7.96 7.96 11.6K
13:06 7.96 7.96 7.96 7.96 8.0K
13:07 7.95 7.95 7.92 7.92 28.0K
13:08 7.93 7.94 7.93 7.94 21.0K
13:09 7.95 7.96 7.94 7.94 19.6K
13:10 7.94 7.94 7.93 7.93 16.0K
13:11 7.93 7.93 7.92 7.93 26.3K
13:12 7.96 7.96 7.95 7.95 56.5K
13:13 7.95 7.95 7.94 7.94 14.4K
13:14 7.94 7.94 7.93 7.93 11.2K
13:15 7.93 7.94 7.93 7.94 28.4K
13:16 7.93 7.93 7.92 7.92 19.8K
13:17 7.91 7.93 7.90 7.92 103.2K
13:18 7.91 7.91 7.86 7.87 56.5K
13:19 7.87 7.87 7.86 7.87 18.5K
13:20 7.87 7.87 7.85 7.86 94.6K
13:21 7.86 7.87 7.86 7.87 11.1K
13:22 7.88 7.88 7.87 7.87 14.5K
13:23 7.88 7.88 7.84 7.84 48.6K
13:24 7.85 7.89 7.84 7.89 27.0K
13:25 7.89 7.91 7.88 7.91 8.8K
13:26 7.91 7.93 7.91 7.93 10.0K
13:27 7.93 7.94 7.93 7.94 34.8K
13:28 7.93 7.95 7.93 7.93 29.1K
13:29 7.94 7.96 7.94 7.95 25.4K
13:30 7.95 7.99 7.95 7.99 18.0K
13:31 7.99 7.99 7.97 7.97 9.1K
13:32 7.97 7.97 7.96 7.97 13.5K
13:33 7.98 8.01 7.98 8.00 8.8K
13:34 8.01 8.01 7.99 7.99 18.4K
13:35 7.99 8.02 7.99 8.02 35.5K
13:36 8.04 8.07 8.03 8.07 17.2K
13:37 8.07 8.07 8.06 8.06 16.2K
13:38 8.05 8.09 8.05 8.08 22.1K
13:39 8.08 8.08 8.06 8.06 7.3K
13:40 8.07 8.07 8.05 8.06 8.9K
13:41 8.05 8.07 8.05 8.06 8.9K
13:42 8.08 8.08 8.07 8.08 10.2K
13:43 8.07 8.07 8.07 8.07 8.0K
13:44 8.08 8.09 8.08 8.09 17.8K
13:45 8.08 8.08 8.07 8.08 3.9K
13:46 8.07 8.09 8.07 8.09 36.6K
13:47 8.09 8.12 8.09 8.12 28.1K
13:48 8.12 8.12 8.10 8.10 18.0K
13:49 8.11 8.11 8.10 8.11 12.1K
13:50 8.11 8.11 8.10 8.11 17.1K
13:51 8.10 8.10 8.06 8.07 16.5K
13:52 8.07 8.10 8.07 8.10 29.2K
13:53 8.10 8.10 8.10 8.10 26.0K
13:54 8.10 8.11 8.09 8.11 38.1K
13:55 8.11 8.11 8.10 8.11 35.0K
13:56 8.11 8.12 8.10 8.10 18.5K
13:57 8.10 8.11 8.10 8.10 7.1K
13:58 8.11 8.11 8.11 8.11 26.9K
13:59 8.10 8.13 8.10 8.13 42.8K
14:00 8.14 8.14 8.13 8.13 6.9K
14:01 8.15 8.15 8.15 8.15 26.3K
14:02 8.16 8.16 8.13 8.13 36.9K
14:03 8.13 8.13 8.12 8.12 16.6K
14:04 8.11 8.12 8.10 8.11 11.9K
14:05 8.11 8.12 8.11 8.12 11.5K
14:06 8.12 8.12 8.11 8.12 5.7K
14:07 8.12 8.13 8.11 8.13 53.2K
14:08 8.12 8.14 8.12 8.14 12.1K
14:09 8.15 8.17 8.15 8.17 14.4K
14:10 8.16 8.17 8.16 8.16 8.9K
14:11 8.16 8.16 8.15 8.15 7.0K
14:12 8.14 8.17 8.14 8.17 9.4K
14:13 8.18 8.21 8.18 8.21 54.0K
14:14 8.20 8.20 8.16 8.16 29.5K
14:15 8.16 8.16 8.15 8.15 12.2K
14:16 8.14 8.16 8.14 8.16 21.9K
14:17 8.16 8.16 8.14 8.14 20.2K
14:18 8.13 8.14 8.13 8.14 24.1K
14:19 8.14 8.14 8.13 8.13 41.8K
14:20 8.12 8.12 8.11 8.11 16.5K
14:21 8.11 8.12 8.11 8.12 12.5K
14:22 8.11 8.12 8.10 8.10 23.6K
14:23 8.10 8.11 8.10 8.11 11.2K
14:24 8.11 8.14 8.10 8.14 27.9K
14:25 8.14 8.14 8.14 8.14 5.9K
14:26 8.14 8.14 8.11 8.12 33.9K
14:27 8.12 8.12 8.10 8.11 12.0K
14:28 8.11 8.11 8.10 8.11 9.8K
14:29 8.11 8.11 8.10 8.11 42.2K
14:30 8.12 8.12 8.11 8.12 11.5K
14:31 8.11 8.12 8.10 8.10 14.8K
14:32 8.11 8.11 8.10 8.11 32.5K
14:33 8.10 8.11 8.10 8.10 4.8K
14:34 8.11 8.11 8.10 8.10 19.4K
14:35 8.10 8.11 8.10 8.11 10.4K
14:36 8.11 8.11 8.10 8.11 22.1K
14:37 8.10 8.11 8.10 8.10 9.1K
14:38 8.10 8.11 8.10 8.11 4.3K
14:39 8.11 8.11 8.10 8.10 2.2K
14:40 8.10 8.11 8.10 8.10 6.4K
14:41 8.11 8.11 8.10 8.10 4.8K
14:42 8.10 8.11 8.10 8.11 38.6K
14:43 8.10 8.10 8.09 8.10 113.1K
14:44 8.10 8.10 8.09 8.09 22.2K
14:45 8.09 8.10 8.08 8.08 71.9K
14:46 8.08 8.09 8.06 8.06 58.4K
14:47 8.06 8.07 8.06 8.07 33.6K
14:48 8.06 8.07 8.06 8.07 21.2K
14:49 8.07 8.07 8.06 8.06 70.9K
14:50 8.06 8.07 8.06 8.06 15.4K
14:51 8.06 8.07 8.06 8.07 15.9K
14:52 8.07 8.07 8.06 8.07 11.1K
14:53 8.07 8.07 8.06 8.06 10.0K
14:54 8.06 8.07 8.06 8.07 47.2K
14:55 8.07 8.07 8.07 8.07 16.2K
14:56 8.07 8.07 8.06 8.07 18.5K
14:57 8.07 8.07 8.06 8.07 22.4K
14:58 8.07 8.07 8.06 8.07 9.6K
14:59 8.07 8.07 8.06 8.06 11.3K
15:00 8.07 8.07 8.06 8.07 15.2K
15:01 8.06 8.07 8.06 8.06 7.4K
15:02 8.07 8.07 8.06 8.07 23.2K
15:03 8.07 8.07 8.06 8.06 119.0K
15:04 8.06 8.11 8.06 8.10 285.5K
15:05 8.10 8.12 8.07 8.12 61.3K
15:06 8.12 8.12 8.09 8.09 56.3K
15:07 8.10 8.10 8.09 8.09 8.0K
15:08 8.10 8.10 8.08 8.09 10.0K
15:09 8.09 8.09 8.09 8.09 9.9K
15:10 8.09 8.11 8.09 8.11 33.0K
15:11 8.11 8.11 8.07 8.07 63.9K
15:12 8.08 8.08 8.05 8.05 30.4K
15:13 8.06 8.06 8.02 8.03 82.6K
15:14 8.06 8.06 8.04 8.04 56.3K
15:15 8.04 8.06 8.04 8.06 35.6K
15:16 8.08 8.09 8.07 8.08 38.0K
15:17 8.08 8.11 8.08 8.11 29.7K
15:18 8.11 8.15 8.11 8.14 26.7K
15:19 8.15 8.16 8.14 8.16 51.8K
15:20 8.15 8.16 8.15 8.16 28.8K
15:21 8.16 8.21 8.16 8.21 75.6K
15:22 8.20 8.20 8.20 8.20 24.9K
15:23 8.19 8.23 8.19 8.23 54.5K
15:24 8.23 8.23 8.22 8.22 23.4K
15:25 8.22 8.24 8.22 8.24 59.9K
15:26 8.24 8.24 8.20 8.20 77.5K
15:27 8.21 8.24 8.21 8.22 51.9K
15:28 8.22 8.24 8.22 8.22 22.4K
15:29 8.21 8.23 8.21 8.23 36.8K
15:30 8.23 8.23 8.21 8.22 31.2K
15:31 8.22 8.26 8.22 8.26 60.7K
15:32 8.26 8.26 8.23 8.23 54.8K
15:33 8.23 8.23 8.21 8.21 42.2K
15:34 8.20 8.21 8.17 8.17 44.0K
15:35 8.18 8.18 8.16 8.17 51.3K
15:36 8.17 8.17 8.12 8.12 32.2K
15:37 8.11 8.11 8.10 8.10 26.7K
15:38 8.11 8.11 8.11 8.11 38.5K
15:39 8.13 8.13 8.12 8.13 52.9K
15:40 8.14 8.14 8.13 8.13 62.4K
15:41 8.12 8.13 8.12 8.13 54.4K
15:42 8.13 8.13 8.13 8.13 16.0K
15:43 8.13 8.13 8.12 8.13 82.1K
15:44 8.12 8.14 8.12 8.14 48.6K
15:45 8.14 8.15 8.14 8.15 45.9K
15:46 8.13 8.13 8.09 8.09 30.4K
15:47 8.10 8.11 8.09 8.10 45.0K
15:48 8.10 8.10 8.09 8.09 69.4K
15:49 8.09 8.09 8.08 8.08 27.6K
15:50 8.08 8.08 8.06 8.07 37.2K
15:51 8.06 8.08 8.06 8.08 100.5K
15:52 8.07 8.07 8.05 8.05 53.4K
15:53 8.06 8.06 8.05 8.06 32.5K
15:54 8.06 8.06 8.05 8.05 35.7K
15:55 8.03 8.04 8.03 8.04 161.1K
15:56 8.05 8.08 8.05 8.06 130.0K
15:57 8.07 8.07 8.07 8.07 65.4K
15:58 8.07 8.07 8.07 8.07 58.3K
15:59 8.07 8.07 8.06 8.07 77.4K
16:00 8.06 8.18 7.92 8.05 1,189.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음