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 8.08 8.19 7.93 8.08 389.2K
09:32 8.03 8.03 8.00 8.00 67.8K
09:33 8.02 8.09 8.02 8.04 39.1K
09:34 8.04 8.04 7.99 8.01 68.7K
09:35 8.01 8.01 7.97 7.97 16.2K
09:36 7.98 8.07 7.98 8.07 14.4K
09:37 8.07 8.10 8.02 8.02 112.1K
09:38 8.02 8.03 8.00 8.02 10.8K
09:39 8.06 8.07 8.05 8.05 24.3K
09:40 8.05 8.06 8.04 8.06 27.6K
09:41 8.10 8.11 8.10 8.10 26.1K
09:42 8.12 8.12 8.09 8.11 45.9K
09:43 8.11 8.11 8.09 8.09 98.5K
09:44 8.13 8.13 8.07 8.07 57.7K
09:45 8.09 8.11 8.07 8.11 19.1K
09:46 8.12 8.12 8.06 8.06 28.1K
09:47 8.06 8.07 8.05 8.05 12.6K
09:48 8.05 8.08 8.05 8.07 42.8K
09:49 8.07 8.07 8.05 8.05 28.1K
09:50 8.06 8.08 8.04 8.08 23.3K
09:51 8.10 8.10 8.05 8.09 39.5K
09:52 8.09 8.09 8.05 8.08 29.4K
09:53 8.08 8.08 8.05 8.07 31.0K
09:54 8.07 8.08 8.05 8.05 20.4K
09:55 8.05 8.06 8.04 8.05 23.0K
09:56 8.05 8.06 8.04 8.06 14.8K
09:57 8.06 8.13 8.06 8.13 63.1K
09:58 8.13 8.14 8.13 8.14 13.1K
09:59 8.17 8.17 8.16 8.16 73.5K
10:00 8.15 8.16 8.15 8.15 32.6K
10:01 8.18 8.19 8.15 8.15 61.8K
10:02 8.16 8.21 8.16 8.21 59.3K
10:03 8.19 8.20 8.18 8.20 27.8K
10:04 8.21 8.24 8.21 8.24 67.8K
10:05 8.24 8.24 8.23 8.24 34.5K
10:06 8.23 8.25 8.22 8.25 69.5K
10:07 8.24 8.30 8.23 8.30 81.7K
10:08 8.29 8.29 8.25 8.25 47.6K
10:09 8.22 8.23 8.21 8.23 40.7K
10:10 8.25 8.26 8.24 8.25 44.8K
10:11 8.25 8.27 8.25 8.26 59.6K
10:12 8.26 8.27 8.25 8.27 66.9K
10:13 8.27 8.28 8.27 8.28 38.9K
10:14 8.28 8.28 8.23 8.24 99.0K
10:15 8.24 8.25 8.23 8.25 26.5K
10:16 8.24 8.24 8.20 8.20 43.4K
10:17 8.22 8.30 8.22 8.28 57.4K
10:18 8.24 8.24 8.22 8.23 39.6K
10:19 8.22 8.24 8.22 8.23 20.8K
10:20 8.23 8.27 8.23 8.23 38.1K
10:21 8.23 8.23 8.17 8.17 32.7K
10:22 8.18 8.18 8.17 8.17 12.2K
10:23 8.19 8.19 8.18 8.19 18.6K
10:24 8.19 8.20 8.18 8.20 30.2K
10:25 8.20 8.21 8.20 8.21 26.2K
10:26 8.23 8.26 8.23 8.26 35.6K
10:27 8.27 8.28 8.25 8.25 47.9K
10:28 8.25 8.27 8.25 8.27 20.3K
10:29 8.27 8.28 8.27 8.27 37.6K
10:30 8.27 8.29 8.27 8.28 31.5K
10:31 8.32 8.32 8.28 8.30 118.6K
10:32 8.30 8.33 8.29 8.33 40.1K
10:33 8.33 8.36 8.33 8.35 49.7K
10:34 8.36 8.36 8.35 8.36 29.1K
10:35 8.37 8.39 8.35 8.35 64.2K
10:36 8.37 8.37 8.32 8.32 52.4K
10:37 8.32 8.35 8.32 8.33 35.9K
10:38 8.33 8.36 8.33 8.35 31.3K
10:39 8.34 8.35 8.33 8.34 22.5K
10:40 8.35 8.37 8.35 8.36 30.7K
10:41 8.36 8.37 8.34 8.37 57.1K
10:42 8.38 8.45 8.38 8.45 87.6K
10:43 8.43 8.48 8.43 8.48 90.5K
10:44 8.48 8.48 8.45 8.46 21.4K
10:45 8.47 8.48 8.46 8.48 31.6K
10:46 8.48 8.48 8.47 8.47 49.0K
10:47 8.47 8.48 8.45 8.47 142.7K
10:48 8.45 8.46 8.45 8.46 41.9K
10:49 8.46 8.47 8.44 8.44 31.7K
10:50 8.46 8.48 8.44 8.44 44.1K
10:51 8.44 8.45 8.44 8.44 48.4K
10:52 8.46 8.47 8.44 8.47 61.6K
10:53 8.47 8.47 8.46 8.47 27.6K
10:54 8.47 8.47 8.43 8.44 26.7K
10:55 8.44 8.44 8.41 8.41 29.0K
10:56 8.44 8.45 8.43 8.45 104.5K
10:57 8.46 8.47 8.45 8.47 36.7K
10:58 8.47 8.47 8.43 8.44 17.3K
10:59 8.43 8.45 8.43 8.45 29.5K
11:00 8.47 8.50 8.47 8.50 106.9K
11:01 8.50 8.52 8.50 8.51 54.9K
11:02 8.50 8.57 8.50 8.57 153.8K
11:03 8.57 8.58 8.56 8.57 56.7K
11:04 8.58 8.60 8.57 8.60 57.3K
11:05 8.60 8.60 8.59 8.60 64.6K
11:06 8.61 8.61 8.57 8.60 87.2K
11:07 8.57 8.61 8.56 8.61 56.6K
11:08 8.62 8.62 8.59 8.60 37.4K
11:09 8.60 8.61 8.60 8.61 22.6K
11:10 8.61 8.62 8.58 8.58 57.0K
11:11 8.55 8.57 8.53 8.54 54.8K
11:12 8.57 8.57 8.54 8.54 42.6K
11:13 8.54 8.57 8.53 8.56 19.6K
11:14 8.58 8.59 8.58 8.59 27.8K
11:15 8.59 8.59 8.58 8.59 46.3K
11:16 8.57 8.58 8.56 8.58 46.3K
11:17 8.58 8.59 8.56 8.57 58.2K
11:18 8.57 8.59 8.57 8.58 46.7K
11:19 8.58 8.58 8.56 8.56 78.0K
11:20 8.56 8.57 8.56 8.56 34.9K
11:21 8.56 8.56 8.54 8.55 23.6K
11:22 8.56 8.56 8.54 8.55 37.2K
11:23 8.56 8.59 8.56 8.59 32.0K
11:24 8.59 8.59 8.55 8.56 8.1K
11:25 8.56 8.56 8.55 8.56 22.2K
11:26 8.57 8.57 8.54 8.55 11.5K
11:27 8.54 8.56 8.53 8.53 27.6K
11:28 8.53 8.53 8.51 8.52 24.0K
11:29 8.52 8.53 8.51 8.53 45.6K
11:30 8.52 8.55 8.52 8.55 40.9K
11:31 8.55 8.55 8.51 8.52 89.7K
11:32 8.52 8.52 8.50 8.51 25.3K
11:33 8.52 8.52 8.47 8.47 102.6K
11:34 8.47 8.47 8.42 8.42 111.8K
11:35 8.43 8.43 8.41 8.43 53.4K
11:36 8.42 8.43 8.40 8.41 61.7K
11:37 8.42 8.42 8.41 8.42 43.9K
11:38 8.41 8.42 8.41 8.42 17.8K
11:39 8.40 8.42 8.40 8.42 22.1K
11:40 8.42 8.43 8.42 8.42 10.7K
11:41 8.43 8.44 8.43 8.43 13.3K
11:42 8.44 8.45 8.44 8.44 35.8K
11:43 8.44 8.47 8.44 8.46 24.9K
11:44 8.46 8.48 8.46 8.47 18.1K
11:45 8.48 8.49 8.48 8.49 12.7K
11:46 8.49 8.50 8.49 8.50 12.4K
11:47 8.50 8.53 8.49 8.53 28.0K
11:48 8.52 8.52 8.49 8.49 27.1K
11:49 8.49 8.51 8.49 8.51 13.1K
11:50 8.51 8.52 8.50 8.52 22.4K
11:51 8.52 8.53 8.52 8.53 12.1K
11:52 8.53 8.55 8.53 8.55 31.2K
11:53 8.58 8.58 8.56 8.57 77.1K
11:54 8.58 8.58 8.57 8.57 11.9K
11:55 8.59 8.61 8.57 8.60 100.0K
11:56 8.61 8.63 8.61 8.63 33.7K
11:57 8.63 8.63 8.62 8.62 53.7K
11:58 8.61 8.63 8.61 8.63 27.7K
11:59 8.64 8.67 8.64 8.67 136.6K
12:00 8.61 8.61 8.55 8.55 71.7K
12:01 8.54 8.57 8.54 8.56 27.7K
12:02 8.55 8.57 8.55 8.57 19.3K
12:03 8.57 8.58 8.57 8.58 12.3K
12:04 8.60 8.61 8.60 8.61 32.1K
12:05 8.62 8.62 8.61 8.62 19.0K
12:06 8.62 8.63 8.62 8.63 7.6K
12:07 8.63 8.63 8.61 8.62 11.5K
12:08 8.62 8.62 8.60 8.61 17.2K
12:09 8.62 8.62 8.61 8.62 38.5K
12:10 8.63 8.64 8.63 8.64 112.0K
12:11 8.64 8.66 8.63 8.63 157.1K
12:12 8.64 8.64 8.61 8.62 30.5K
12:13 8.62 8.63 8.61 8.62 10.7K
12:14 8.63 8.63 8.62 8.62 12.9K
12:15 8.62 8.63 8.62 8.63 20.1K
12:16 8.63 8.65 8.63 8.64 43.4K
12:17 8.66 8.66 8.64 8.64 49.4K
12:18 8.64 8.66 8.64 8.66 25.6K
12:19 8.66 8.66 8.64 8.64 15.7K
12:20 8.64 8.66 8.64 8.66 11.6K
12:21 8.65 8.65 8.64 8.65 26.6K
12:22 8.67 8.67 8.65 8.66 17.0K
12:23 8.66 8.66 8.65 8.66 22.3K
12:24 8.67 8.67 8.67 8.67 7.6K
12:25 8.67 8.68 8.66 8.66 24.5K
12:26 8.66 8.68 8.66 8.67 30.6K
12:27 8.68 8.69 8.68 8.69 21.3K
12:28 8.69 8.71 8.69 8.71 50.7K
12:29 8.71 8.71 8.70 8.70 20.8K
12:30 8.71 8.71 8.69 8.70 16.0K
12:31 8.70 8.71 8.70 8.71 60.0K
12:32 8.70 8.70 8.68 8.68 52.2K
12:33 8.69 8.69 8.66 8.66 18.2K
12:34 8.65 8.66 8.63 8.63 30.4K
12:35 8.63 8.63 8.62 8.63 17.6K
12:36 8.63 8.67 8.63 8.67 21.9K
12:37 8.66 8.66 8.64 8.66 26.7K
12:38 8.67 8.68 8.67 8.68 34.2K
12:39 8.68 8.69 8.68 8.68 19.0K
12:40 8.69 8.69 8.66 8.67 44.8K
12:41 8.67 8.69 8.67 8.68 38.1K
12:42 8.71 8.71 8.70 8.71 74.4K
12:43 8.71 8.71 8.68 8.68 57.2K
12:44 8.69 8.70 8.69 8.69 27.0K
12:45 8.69 8.69 8.68 8.69 26.8K
12:46 8.69 8.69 8.67 8.68 32.7K
12:47 8.68 8.70 8.67 8.67 44.4K
12:48 8.67 8.68 8.66 8.68 56.7K
12:49 8.68 8.68 8.66 8.66 32.8K
12:50 8.65 8.65 8.63 8.64 98.2K
12:51 8.67 8.71 8.67 8.71 61.6K
12:52 8.70 8.75 8.70 8.75 156.2K
12:53 8.74 8.74 8.71 8.71 60.7K
12:54 8.71 8.72 8.69 8.72 89.5K
12:55 8.73 8.74 8.71 8.71 47.8K
12:56 8.71 8.71 8.70 8.71 70.9K
12:57 8.72 8.77 8.72 8.77 129.3K
12:58 8.77 8.78 8.77 8.78 71.1K
12:59 8.78 8.78 8.74 8.75 93.6K
13:00 8.75 8.78 8.75 8.77 87.7K
13:01 8.77 8.77 8.75 8.76 370.6K
13:02 8.70 8.70 8.70 8.70 0.4K
13:03 8.70 8.70 8.70 8.70 3.5K
13:04 8.70 8.76 8.70 8.76 1.5K
13:05 8.76 8.76 8.76 8.76 0.3K
13:06 8.76 8.76 8.76 8.76 0.8K
13:07 8.76 8.76 8.76 8.76 0.1K
13:08 8.75 8.75 8.71 8.75 10.1K
13:09 8.75 8.75 8.75 8.75 0.7K
13:10 8.75 8.75 8.75 8.75 0.6K
13:11 8.75 8.75 8.75 8.75 0.1K
13:12 8.75 8.75 8.75 8.75 0.1K
13:13 8.75 8.75 8.75 8.75 2.0K
13:14 8.75 8.75 8.75 8.75 1.1K
13:15 8.75 8.75 8.75 8.75 0.0K
13:16 8.77 8.77 8.72 8.72 2.4K
13:17 8.75 8.75 8.75 8.75 3.0K
13:18 8.75 8.75 8.74 8.74 1.7K
13:19 8.74 8.74 8.74 8.74 0.0K
13:20 8.74 8.74 8.73 8.73 2.1K
13:21 8.73 8.73 8.73 8.73 0.1K
13:22 8.73 8.73 8.73 8.73 0.0K
13:23 8.75 8.75 8.75 8.75 0.5K
13:24 8.75 8.75 8.75 8.75 0.0K
13:25 8.74 8.74 8.74 8.74 0.3K
13:26 8.74 8.74 8.72 8.72 0.5K
13:27 8.72 8.73 8.72 8.73 1.5K
13:28 8.72 8.72 8.72 8.72 1.2K
13:29 8.72 8.72 8.72 8.72 0.2K
13:30 8.72 8.72 8.72 8.72 0.0K
13:31 8.72 8.73 8.72 8.73 0.4K
13:32 8.73 8.73 8.72 8.72 0.1K
13:33 8.72 8.72 8.72 8.72 0.1K
13:34 8.72 8.72 8.72 8.72 0.4K
13:35 8.72 8.72 8.72 8.72 0.2K
13:36 8.72 8.72 8.72 8.72 0.8K
13:37 8.72 8.72 8.72 8.72 0.1K
13:38 8.72 8.72 8.72 8.72 0.4K
13:39 8.72 8.73 8.72 8.73 0.4K
13:40 8.73 8.73 8.73 8.73 2.4K
13:41 8.74 8.74 8.74 8.74 0.4K
13:42 8.73 8.73 8.73 8.73 0.1K
13:43 8.73 8.73 8.73 8.73 0.1K
13:44 8.73 8.73 8.73 8.73 0.3K
13:45 8.73 8.73 8.73 8.73 0.0K
13:46 8.73 8.73 8.71 8.71 3.8K
13:47 8.71 8.71 8.71 8.71 0.4K
13:48 8.71 8.71 8.71 8.71 0.1K
13:49 8.71 8.71 8.71 8.71 0.2K
13:50 8.77 8.77 8.77 8.77 0.1K
13:51 8.77 8.77 8.75 8.75 1.5K
13:52 8.75 8.75 8.75 8.75 0.0K
13:53 8.75 8.75 8.75 8.75 0.5K
13:54 8.75 8.75 8.75 8.75 0.0K
13:55 8.75 8.77 8.75 8.77 0.8K
13:56 8.77 8.77 8.77 8.77 1.3K
13:57 8.77 8.77 8.75 8.75 1.1K
13:58 8.75 8.75 8.75 8.75 0.2K
13:59 8.75 8.75 8.75 8.75 0.9K
14:00 8.75 8.77 8.75 8.77 0.1K
14:01 8.77 8.77 8.77 8.77 0.2K
14:02 8.77 8.77 8.77 8.77 0.0K
14:03 8.77 8.77 8.77 8.77 0.0K
14:04 8.74 8.74 8.74 8.74 0.8K
14:05 8.77 8.77 8.77 8.77 0.4K
14:06 8.77 8.77 8.75 8.75 8.1K
14:07 8.75 8.75 8.74 8.74 0.2K
14:08 8.76 8.76 8.76 8.76 1.6K
14:09 8.76 8.76 8.76 8.76 0.0K
14:10 8.76 8.76 8.76 8.76 0.1K
14:11 8.76 8.76 8.76 8.76 0.0K
14:12 8.76 8.76 8.76 8.76 0.0K
14:13 8.76 8.76 8.76 8.76 0.0K
14:14 8.76 8.76 8.71 8.71 0.5K
14:15 8.71 8.71 8.71 8.71 0.0K
14:16 8.71 8.71 8.71 8.71 0.1K
14:17 8.71 8.71 8.71 8.71 0.1K
14:18 8.71 8.71 8.71 8.71 0.0K
14:19 8.71 8.71 8.71 8.71 0.0K
14:20 8.71 8.71 8.71 8.71 0.0K
14:21 8.71 8.71 8.71 8.71 0.0K
14:22 8.71 8.77 8.71 8.77 1.9K
14:23 8.77 8.77 8.77 8.77 0.1K
14:24 8.77 8.77 8.77 8.77 0.1K
14:25 8.76 8.76 8.76 8.76 1.2K
14:26 8.76 8.76 8.76 8.76 0.0K
14:27 8.76 8.76 8.76 8.76 0.0K
14:28 8.76 8.76 8.76 8.76 0.1K
14:29 8.76 8.76 8.76 8.76 0.4K
14:30 8.76 8.76 8.76 8.76 0.3K
14:31 8.76 8.76 8.76 8.76 0.2K
14:32 8.76 8.76 8.76 8.76 0.3K
14:33 8.76 8.76 8.76 8.76 0.0K
14:34 8.76 8.76 8.76 8.76 0.0K
14:35 8.76 8.76 8.76 8.76 0.0K
14:36 8.76 8.76 8.76 8.76 0.0K
14:37 8.76 8.76 8.76 8.76 0.0K
14:38 8.76 8.76 8.76 8.76 0.0K
14:39 8.77 8.77 8.77 8.77 0.2K
14:40 8.77 8.77 8.77 8.77 0.0K
14:41 8.77 8.77 8.77 8.77 0.0K
14:42 8.77 8.77 8.77 8.77 0.7K
14:43 8.77 8.77 8.77 8.77 0.0K
14:44 8.77 8.77 8.77 8.77 0.0K
14:45 8.77 8.77 8.77 8.77 0.0K
14:46 8.77 8.77 8.77 8.77 1.0K
14:47 8.75 8.75 8.75 8.75 0.7K
14:48 8.75 8.75 8.75 8.75 0.2K
14:49 8.75 8.75 8.75 8.75 0.0K
14:50 8.75 8.75 8.75 8.75 0.0K
14:51 8.75 8.75 8.75 8.75 0.0K
14:52 8.73 8.73 8.73 8.73 0.3K
14:53 8.73 8.75 8.73 8.75 0.2K
14:54 8.75 8.75 8.75 8.75 0.0K
14:55 8.72 8.74 8.72 8.74 6.8K
14:56 8.74 8.74 8.72 8.74 10.6K
14:57 8.74 8.74 8.74 8.74 0.1K
14:58 8.74 8.74 8.74 8.74 0.0K
14:59 8.75 8.75 8.75 8.75 0.7K
15:00 8.75 8.75 8.75 8.75 0.0K
15:01 8.75 8.75 8.75 8.75 0.0K
15:02 8.75 8.75 8.75 8.75 0.2K
15:03 8.75 8.75 8.75 8.75 0.0K
15:04 8.75 8.75 8.75 8.75 1.5K
15:05 8.75 8.75 8.75 8.75 0.0K
15:06 8.75 8.75 8.75 8.75 0.0K
15:07 8.75 8.75 8.75 8.75 0.2K
15:08 8.74 8.74 8.74 8.74 0.2K
15:09 8.74 8.74 8.74 8.74 0.0K
15:10 8.74 8.74 8.74 8.74 0.0K
15:11 8.74 8.75 8.74 8.75 6.2K
15:12 8.75 8.75 8.75 8.75 0.1K
15:13 8.75 8.75 8.75 8.75 0.0K
15:14 8.75 8.75 8.72 8.72 1.1K
15:15 8.72 8.72 8.72 8.72 0.0K
15:16 8.72 8.72 8.72 8.72 0.1K
15:17 8.72 8.72 8.72 8.72 0.0K
15:18 8.72 8.72 8.72 8.72 0.6K
15:19 8.72 8.72 8.72 8.72 0.0K
15:20 8.72 8.72 8.72 8.72 0.0K
15:21 8.75 8.75 8.75 8.75 1.2K
15:22 8.75 8.75 8.75 8.75 0.0K
15:23 8.75 8.75 8.75 8.75 0.0K
15:24 8.75 8.75 8.75 8.75 0.0K
15:25 8.75 8.75 8.75 8.75 0.0K
15:26 8.75 8.75 8.75 8.75 0.0K
15:27 8.75 8.75 8.75 8.75 0.0K
15:28 8.75 8.75 8.75 8.75 0.0K
15:29 8.75 8.75 8.75 8.75 0.0K
15:30 8.75 8.75 8.75 8.75 0.0K
15:31 8.75 8.75 8.75 8.75 1.0K
15:32 8.75 8.75 8.75 8.75 0.0K
15:33 8.75 8.75 8.75 8.75 0.1K
15:34 8.75 8.75 8.75 8.75 0.0K
15:35 8.75 8.75 8.75 8.75 0.1K
15:36 8.75 8.75 8.75 8.75 0.0K
15:37 8.75 8.75 8.75 8.75 0.0K
15:38 8.75 8.75 8.75 8.75 0.0K
15:39 8.75 8.75 8.75 8.75 0.0K
15:40 8.75 8.75 8.74 8.74 1.0K
15:41 8.74 8.74 8.74 8.74 0.0K
15:42 8.74 8.74 8.74 8.74 0.8K
15:43 8.74 8.74 8.74 8.74 0.0K
15:44 8.74 8.74 8.74 8.74 0.2K
15:45 8.74 8.74 8.74 8.74 0.0K
15:46 8.74 8.74 8.74 8.74 0.2K
15:47 8.74 8.74 8.74 8.74 0.9K
15:48 8.74 8.74 8.74 8.74 0.0K
15:49 8.74 8.74 8.74 8.74 0.2K
15:50 8.75 8.75 8.75 8.75 9.2K
15:51 8.75 8.75 8.75 8.75 0.1K
15:52 8.75 8.75 8.75 8.75 0.0K
15:53 8.75 8.75 8.75 8.75 0.0K
15:54 8.75 8.75 8.75 8.75 0.0K
15:55 8.75 8.75 8.75 8.75 0.0K
15:56 8.75 8.75 8.75 8.75 0.1K
15:57 8.75 8.75 8.75 8.75 0.2K
15:58 8.75 8.75 8.75 8.75 0.0K
15:59 8.75 8.75 8.72 8.72 1.0K
16:00 8.72 8.77 8.71 8.77 24.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음