Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
25.01
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 12.32 12.32 12.12 12.25 3,582.1K
09:31 12.22 12.32 12.22 12.25 452.0K
09:32 12.23 12.45 12.23 12.41 387.7K
09:33 12.35 12.36 12.27 12.27 184.7K
09:34 12.22 12.29 12.22 12.29 289.9K
09:35 12.28 12.35 12.13 12.17 243.9K
09:36 12.15 12.19 12.08 12.14 506.6K
09:37 12.11 12.21 12.08 12.20 574.5K
09:38 12.21 12.31 12.16 12.19 382.9K
09:39 12.19 12.23 12.17 12.22 203.1K
09:40 12.21 12.21 12.16 12.17 158.1K
09:41 12.16 12.27 12.16 12.18 195.6K
09:42 12.16 12.20 12.09 12.11 192.7K
09:43 12.09 12.12 12.08 12.08 186.0K
09:44 12.09 12.16 12.09 12.16 202.7K
09:45 12.12 12.12 11.99 12.02 734.4K
09:46 11.99 12.00 11.91 11.91 364.8K
09:47 11.92 12.00 11.92 11.97 455.4K
09:48 11.96 12.01 11.96 11.98 200.5K
09:49 11.98 12.06 11.95 12.06 219.1K
09:50 12.07 12.10 12.04 12.05 291.4K
09:51 12.05 12.05 11.99 11.99 237.9K
09:52 11.99 12.03 11.98 12.00 160.9K
09:53 12.00 12.01 11.95 11.96 272.8K
09:54 11.93 11.96 11.86 11.89 549.7K
09:55 11.89 11.93 11.85 11.88 471.6K
09:56 11.88 11.88 11.79 11.79 574.7K
09:57 11.81 11.93 11.81 11.91 317.2K
09:58 11.91 11.93 11.82 11.83 312.5K
09:59 11.83 11.93 11.83 11.93 321.6K
10:00 11.92 11.92 11.82 11.86 218.5K
10:01 11.85 11.87 11.81 11.87 281.0K
10:02 11.87 11.87 11.83 11.84 188.6K
10:03 11.85 11.85 11.76 11.77 263.3K
10:04 11.76 11.83 11.76 11.79 237.8K
10:05 11.82 11.88 11.79 11.85 234.5K
10:06 11.86 11.90 11.83 11.90 205.9K
10:07 11.92 11.99 11.92 11.97 335.3K
10:08 11.97 12.07 11.97 12.07 315.8K
10:09 12.07 12.13 12.07 12.12 466.0K
10:10 12.13 12.14 12.09 12.09 336.4K
10:11 12.09 12.11 12.06 12.08 131.3K
10:12 12.08 12.11 12.07 12.10 144.4K
10:13 12.09 12.12 12.09 12.12 180.9K
10:14 12.11 12.11 12.08 12.10 124.9K
10:15 12.12 12.13 12.06 12.08 124.8K
10:16 12.06 12.08 12.06 12.08 115.8K
10:17 12.12 12.12 12.06 12.09 167.2K
10:18 12.10 12.14 12.10 12.12 135.1K
10:19 12.12 12.15 12.10 12.15 113.9K
10:20 12.12 12.14 12.04 12.07 149.0K
10:21 12.05 12.05 12.00 12.05 138.0K
10:22 12.02 12.09 12.02 12.09 137.0K
10:23 12.09 12.10 12.03 12.06 118.8K
10:24 12.06 12.10 12.06 12.09 68.0K
10:25 12.08 12.10 12.08 12.09 73.2K
10:26 12.07 12.15 12.07 12.15 115.3K
10:27 12.14 12.17 12.12 12.15 167.7K
10:28 12.15 12.15 12.11 12.11 88.0K
10:29 12.12 12.14 12.08 12.12 104.4K
10:30 12.10 12.10 12.07 12.08 84.2K
10:31 12.09 12.12 12.08 12.10 92.0K
10:32 12.10 12.10 12.05 12.06 123.9K
10:33 12.10 12.17 12.10 12.17 127.7K
10:34 12.16 12.18 12.13 12.14 258.5K
10:35 12.11 12.13 12.10 12.13 107.9K
10:36 12.13 12.16 12.13 12.14 54.1K
10:37 12.15 12.15 12.11 12.14 69.3K
10:38 12.14 12.14 12.08 12.09 73.8K
10:39 12.11 12.11 12.08 12.10 54.7K
10:40 12.10 12.11 12.09 12.11 79.6K
10:41 12.11 12.15 12.09 12.09 105.3K
10:42 12.10 12.15 12.10 12.12 83.9K
10:43 12.11 12.12 12.07 12.10 108.2K
10:44 12.09 12.13 12.08 12.13 63.7K
10:45 12.12 12.14 12.10 12.11 41.2K
10:46 12.12 12.12 12.03 12.06 184.5K
10:47 12.05 12.08 12.04 12.06 48.1K
10:48 12.07 12.08 12.06 12.06 55.7K
10:49 12.05 12.05 12.00 12.00 198.5K
10:50 12.00 12.03 12.00 12.00 113.5K
10:51 12.01 12.06 12.01 12.06 63.1K
10:52 12.06 12.10 12.06 12.09 70.7K
10:53 12.09 12.10 12.08 12.09 58.2K
10:54 12.09 12.09 12.06 12.09 62.4K
10:55 12.10 12.11 12.09 12.10 80.3K
10:56 12.10 12.10 11.98 12.00 185.4K
10:57 11.99 12.00 11.96 11.97 189.2K
10:58 11.97 11.99 11.93 11.95 83.4K
10:59 11.95 11.96 11.94 11.96 67.4K
11:00 11.95 11.99 11.95 11.99 68.3K
11:01 12.00 12.03 11.99 12.00 101.1K
11:02 11.99 12.00 11.97 11.98 65.3K
11:03 11.97 12.00 11.97 12.00 81.1K
11:04 12.00 12.00 11.97 11.98 67.1K
11:05 11.98 11.98 11.95 11.95 75.2K
11:06 11.95 11.96 11.94 11.96 185.0K
11:07 11.95 11.96 11.92 11.95 87.6K
11:08 11.95 11.96 11.91 11.92 75.1K
11:09 11.92 11.93 11.89 11.91 201.4K
11:10 11.90 11.96 11.90 11.94 227.4K
11:11 11.92 11.93 11.90 11.91 67.8K
11:12 11.93 12.02 11.93 12.02 150.0K
11:13 12.02 12.07 12.02 12.05 102.3K
11:14 12.05 12.05 12.02 12.03 27.0K
11:15 12.03 12.04 12.02 12.03 64.8K
11:16 12.04 12.07 12.03 12.06 53.1K
11:17 12.06 12.06 12.04 12.04 30.4K
11:18 12.04 12.05 11.99 11.99 73.8K
11:19 11.99 12.00 11.96 11.97 39.4K
11:20 11.98 12.01 11.97 12.01 40.5K
11:21 12.00 12.01 11.99 12.00 26.7K
11:22 12.00 12.00 11.98 11.99 40.9K
11:23 11.99 11.99 11.96 11.96 52.2K
11:24 11.97 11.99 11.96 11.98 15.5K
11:25 11.98 11.98 11.94 11.96 27.2K
11:26 11.97 11.97 11.95 11.96 28.2K
11:27 11.96 11.98 11.96 11.98 42.0K
11:28 11.98 12.01 11.97 12.00 68.6K
11:29 12.00 12.01 11.98 12.01 46.3K
11:30 12.01 12.03 12.00 12.00 81.6K
11:31 12.00 12.00 11.99 12.00 89.0K
11:32 12.00 12.01 11.96 11.97 73.6K
11:33 11.97 11.99 11.96 11.98 36.0K
11:34 11.97 11.97 11.91 11.92 121.2K
11:35 11.92 11.94 11.90 11.94 51.3K
11:36 11.93 11.98 11.93 11.96 50.8K
11:37 11.97 11.97 11.93 11.96 61.4K
11:38 11.98 11.98 11.95 11.95 23.3K
11:39 11.94 11.95 11.93 11.94 23.8K
11:40 11.94 11.99 11.93 11.99 140.2K
11:41 11.98 11.99 11.98 11.99 30.3K
11:42 11.99 11.99 11.96 11.97 45.9K
11:43 11.97 11.97 11.95 11.95 35.7K
11:44 11.95 11.97 11.95 11.96 47.7K
11:45 11.96 11.97 11.96 11.97 70.4K
11:46 11.97 11.98 11.96 11.98 26.5K
11:47 11.98 12.02 11.98 12.01 197.2K
11:48 11.99 11.99 11.97 11.97 72.1K
11:49 11.97 12.01 11.97 12.01 36.8K
11:50 12.01 12.01 12.00 12.00 51.7K
11:51 12.00 12.03 11.99 12.03 52.5K
11:52 12.04 12.04 12.02 12.03 39.0K
11:53 12.02 12.03 12.02 12.03 43.2K
11:54 12.03 12.03 12.02 12.02 37.2K
11:55 12.03 12.05 12.02 12.02 99.0K
11:56 12.04 12.04 12.03 12.03 29.7K
11:57 12.03 12.09 12.03 12.09 77.2K
11:58 12.09 12.13 12.08 12.13 136.3K
11:59 12.13 12.16 12.11 12.15 125.0K
12:00 12.14 12.14 12.08 12.10 91.0K
12:01 12.10 12.10 12.07 12.10 55.6K
12:02 12.09 12.12 12.09 12.12 68.3K
12:03 12.10 12.14 12.09 12.13 50.6K
12:04 12.13 12.14 12.10 12.11 53.8K
12:05 12.11 12.11 12.09 12.09 173.3K
12:06 12.09 12.10 12.06 12.08 42.9K
12:07 12.07 12.13 12.06 12.13 66.1K
12:08 12.13 12.16 12.13 12.15 142.7K
12:09 12.15 12.18 12.15 12.16 77.7K
12:10 12.16 12.17 12.14 12.14 99.4K
12:11 12.14 12.14 12.10 12.11 78.1K
12:12 12.10 12.16 12.10 12.16 56.7K
12:13 12.16 12.18 12.16 12.17 81.5K
12:14 12.17 12.17 12.09 12.10 91.5K
12:15 12.10 12.15 12.10 12.14 50.1K
12:16 12.14 12.15 12.12 12.14 81.5K
12:17 12.14 12.15 12.11 12.11 58.4K
12:18 12.12 12.14 12.10 12.14 51.8K
12:19 12.13 12.15 12.12 12.15 83.0K
12:20 12.15 12.15 12.10 12.11 70.2K
12:21 12.11 12.12 12.07 12.12 75.8K
12:22 12.11 12.12 12.10 12.11 38.5K
12:23 12.11 12.17 12.11 12.15 118.7K
12:24 12.16 12.17 12.16 12.16 50.8K
12:25 12.16 12.18 12.13 12.17 52.9K
12:26 12.18 12.26 12.17 12.26 245.8K
12:27 12.27 12.29 12.27 12.29 177.3K
12:28 12.29 12.32 12.29 12.30 214.6K
12:29 12.30 12.30 12.24 12.26 151.9K
12:30 12.27 12.30 12.26 12.28 96.2K
12:31 12.29 12.29 12.20 12.20 183.0K
12:32 12.20 12.21 12.15 12.17 93.3K
12:33 12.16 12.17 12.14 12.15 80.8K
12:34 12.14 12.20 12.14 12.20 103.5K
12:35 12.21 12.21 12.18 12.18 86.1K
12:36 12.18 12.21 12.18 12.21 55.1K
12:37 12.21 12.24 12.21 12.23 87.7K
12:38 12.23 12.25 12.22 12.23 47.5K
12:39 12.24 12.25 12.20 12.25 116.6K
12:40 12.24 12.24 12.21 12.21 55.9K
12:41 12.23 12.23 12.18 12.19 42.8K
12:42 12.20 12.21 12.19 12.21 98.4K
12:43 12.20 12.22 12.18 12.22 87.2K
12:44 12.20 12.22 12.19 12.21 46.8K
12:45 12.21 12.22 12.20 12.21 21.1K
12:46 12.20 12.21 12.20 12.21 47.1K
12:47 12.20 12.24 12.20 12.24 43.8K
12:48 12.24 12.24 12.21 12.22 52.6K
12:49 12.22 12.23 12.22 12.22 65.8K
12:50 12.23 12.24 12.23 12.24 45.7K
12:51 12.25 12.27 12.24 12.27 40.8K
12:52 12.27 12.28 12.24 12.25 72.8K
12:53 12.25 12.25 12.22 12.25 80.4K
12:54 12.24 12.27 12.24 12.25 66.3K
12:55 12.25 12.26 12.23 12.24 53.3K
12:56 12.23 12.28 12.23 12.27 59.3K
12:57 12.26 12.28 12.24 12.26 57.5K
12:58 12.26 12.26 12.24 12.25 44.1K
12:59 12.24 12.25 12.23 12.25 100.3K
13:00 12.25 12.26 12.22 12.26 101.7K
13:01 12.27 12.29 12.26 12.29 78.4K
13:02 12.30 12.31 12.29 12.29 103.9K
13:03 12.29 12.33 12.28 12.33 74.4K
13:04 12.33 12.36 12.33 12.33 184.3K
13:05 12.31 12.33 12.30 12.33 59.1K
13:06 12.33 12.36 12.33 12.35 73.6K
13:07 12.34 12.40 12.34 12.40 271.7K
13:08 12.39 12.39 12.34 12.35 91.2K
13:09 12.35 12.35 12.34 12.35 72.9K
13:10 12.34 12.35 12.34 12.35 31.1K
13:11 12.35 12.35 12.32 12.35 54.7K
13:12 12.33 12.34 12.31 12.32 65.8K
13:13 12.31 12.32 12.30 12.30 60.4K
13:14 12.28 12.31 12.28 12.31 67.8K
13:15 12.31 12.31 12.29 12.30 29.1K
13:16 12.30 12.33 12.30 12.33 53.1K
13:17 12.31 12.33 12.29 12.32 65.9K
13:18 12.32 12.33 12.31 12.32 45.3K
13:19 12.32 12.32 12.29 12.30 64.8K
13:20 12.30 12.30 12.24 12.24 181.5K
13:21 12.24 12.26 12.24 12.25 68.5K
13:22 12.25 12.26 12.23 12.24 36.6K
13:23 12.26 12.27 12.25 12.26 49.4K
13:24 12.26 12.28 12.26 12.28 23.5K
13:25 12.28 12.28 12.26 12.27 17.6K
13:26 12.28 12.28 12.27 12.27 22.5K
13:27 12.27 12.28 12.25 12.26 37.9K
13:28 12.26 12.26 12.24 12.26 25.8K
13:29 12.25 12.26 12.24 12.26 17.3K
13:30 12.26 12.26 12.25 12.26 31.4K
13:31 12.26 12.26 12.23 12.24 37.4K
13:32 12.24 12.25 12.23 12.24 24.0K
13:33 12.24 12.24 12.18 12.18 96.8K
13:34 12.19 12.19 12.16 12.18 88.5K
13:35 12.17 12.18 12.12 12.12 171.3K
13:36 12.13 12.14 12.10 12.11 51.2K
13:37 12.12 12.14 12.12 12.14 51.3K
13:38 12.13 12.14 12.13 12.13 14.1K
13:39 12.13 12.14 12.09 12.11 67.3K
13:40 12.11 12.13 12.10 12.13 33.6K
13:41 12.13 12.13 12.10 12.10 24.4K
13:42 12.10 12.14 12.10 12.13 52.6K
13:43 12.13 12.14 12.12 12.12 37.8K
13:44 12.12 12.17 12.12 12.17 39.2K
13:45 12.17 12.18 12.16 12.18 39.9K
13:46 12.18 12.20 12.17 12.19 54.1K
13:47 12.19 12.19 12.13 12.14 52.1K
13:48 12.15 12.15 12.12 12.15 59.7K
13:49 12.14 12.14 12.11 12.11 70.2K
13:50 12.11 12.11 12.08 12.10 52.3K
13:51 12.09 12.09 12.08 12.08 28.8K
13:52 12.08 12.10 12.07 12.07 32.5K
13:53 12.07 12.10 12.07 12.09 39.9K
13:54 12.09 12.09 12.07 12.07 31.9K
13:55 12.07 12.09 12.07 12.07 29.2K
13:56 12.08 12.10 12.07 12.09 491.5K
13:57 12.09 12.09 12.07 12.07 498.4K
13:58 12.07 12.07 12.01 12.02 118.0K
13:59 12.01 12.02 11.99 11.99 94.4K
14:00 12.00 12.02 11.99 12.02 62.0K
14:01 12.01 12.01 11.97 11.97 68.4K
14:02 11.97 11.97 11.93 11.95 97.9K
14:03 11.95 11.95 11.92 11.92 49.5K
14:04 11.91 11.92 11.88 11.92 240.3K
14:05 11.91 11.94 11.90 11.92 45.4K
14:06 11.92 11.94 11.92 11.93 48.4K
14:07 11.94 11.95 11.88 11.91 80.1K
14:08 11.91 11.94 11.91 11.94 68.0K
14:09 11.94 11.96 11.94 11.96 69.2K
14:10 11.95 11.96 11.91 11.96 90.9K
14:11 11.95 11.96 11.94 11.94 47.6K
14:12 11.93 11.93 11.91 11.91 31.6K
14:13 11.90 11.90 11.89 11.90 72.1K
14:14 11.89 11.90 11.87 11.87 91.0K
14:15 11.86 11.87 11.84 11.87 200.3K
14:16 11.86 11.87 11.85 11.85 55.4K
14:17 11.84 11.86 11.80 11.86 131.7K
14:18 11.85 11.89 11.84 11.84 54.9K
14:19 11.85 11.86 11.84 11.86 47.9K
14:20 11.86 11.88 11.85 11.88 80.3K
14:21 11.88 11.89 11.87 11.87 50.6K
14:22 11.88 11.89 11.87 11.87 61.9K
14:23 11.87 11.90 11.86 11.90 89.3K
14:24 11.91 11.93 11.91 11.93 56.8K
14:25 11.93 11.96 11.93 11.95 63.6K
14:26 11.96 11.96 11.92 11.92 52.2K
14:27 11.92 11.93 11.88 11.91 84.9K
14:28 11.91 11.91 11.89 11.90 28.3K
14:29 11.90 11.90 11.88 11.88 28.2K
14:30 11.87 11.88 11.85 11.86 47.9K
14:31 11.86 11.87 11.82 11.87 123.4K
14:32 11.87 11.89 11.86 11.87 75.1K
14:33 11.89 11.90 11.88 11.89 50.2K
14:34 11.89 11.91 11.89 11.90 32.4K
14:35 11.90 11.90 11.88 11.89 31.7K
14:36 11.90 11.92 11.89 11.92 30.9K
14:37 11.92 11.94 11.92 11.93 62.6K
14:38 11.93 11.94 11.91 11.92 75.5K
14:39 11.92 11.92 11.90 11.91 26.1K
14:40 11.91 11.92 11.91 11.92 26.5K
14:41 11.91 11.92 11.89 11.90 45.3K
14:42 11.90 11.91 11.89 11.90 35.0K
14:43 11.90 11.92 11.89 11.92 32.2K
14:44 11.92 11.92 11.91 11.92 13.2K
14:45 11.91 11.92 11.91 11.92 62.8K
14:46 11.92 11.92 11.91 11.92 6.3K
14:47 11.91 11.94 11.91 11.93 43.6K
14:48 11.94 11.95 11.93 11.94 48.4K
14:49 11.95 11.95 11.94 11.94 30.7K
14:50 11.95 11.95 11.93 11.94 35.4K
14:51 11.94 11.96 11.94 11.95 70.2K
14:52 11.96 11.99 11.96 11.99 52.2K
14:53 11.99 12.00 11.98 11.99 60.1K
14:54 11.99 12.00 11.97 12.00 58.7K
14:55 12.00 12.01 11.97 12.01 115.2K
14:56 12.01 12.01 11.98 11.99 65.4K
14:57 11.99 12.02 11.98 12.01 48.2K
14:58 11.99 12.00 11.98 11.99 34.0K
14:59 11.99 12.00 11.98 11.98 46.2K
15:00 12.00 12.02 12.00 12.00 53.1K
15:01 12.01 12.04 12.00 12.04 84.7K
15:02 12.04 12.06 12.02 12.06 100.1K
15:03 12.05 12.05 12.04 12.04 59.4K
15:04 12.03 12.04 12.02 12.04 92.0K
15:05 12.04 12.05 12.02 12.04 96.7K
15:06 12.03 12.04 12.02 12.03 50.8K
15:07 12.03 12.05 12.03 12.04 45.3K
15:08 12.05 12.05 12.00 12.02 54.2K
15:09 12.03 12.08 12.03 12.06 69.3K
15:10 12.06 12.07 12.05 12.05 30.4K
15:11 12.06 12.07 12.04 12.04 45.1K
15:12 12.04 12.05 12.02 12.02 20.9K
15:13 12.02 12.04 12.02 12.02 21.8K
15:14 12.02 12.02 12.01 12.01 26.8K
15:15 12.01 12.01 11.99 11.99 36.5K
15:16 11.98 11.98 11.94 11.94 76.1K
15:17 11.95 11.95 11.94 11.95 47.7K
15:18 11.94 11.96 11.94 11.95 38.4K
15:19 11.94 11.96 11.94 11.96 44.3K
15:20 11.96 11.96 11.95 11.96 13.5K
15:21 11.96 11.98 11.95 11.96 32.1K
15:22 11.96 11.96 11.95 11.96 11.0K
15:23 11.96 11.96 11.94 11.94 38.3K
15:24 11.94 11.97 11.94 11.97 23.6K
15:25 11.98 12.02 11.98 12.02 54.0K
15:26 12.02 12.02 11.97 11.99 92.1K
15:27 12.01 12.01 11.97 11.98 96.0K
15:28 11.97 11.99 11.96 11.99 56.0K
15:29 11.98 11.98 11.96 11.97 58.9K
15:30 11.96 11.98 11.96 11.98 60.4K
15:31 11.98 12.00 11.98 12.00 47.7K
15:32 12.00 12.00 11.94 11.94 79.3K
15:33 11.94 11.94 11.92 11.94 91.4K
15:34 11.93 11.94 11.91 11.92 27.5K
15:35 11.93 11.94 11.92 11.93 78.3K
15:36 11.92 11.92 11.91 11.92 53.1K
15:37 11.91 11.95 11.91 11.94 65.3K
15:38 11.94 11.95 11.92 11.95 40.2K
15:39 11.95 11.95 11.92 11.94 25.2K
15:40 11.94 11.94 11.92 11.93 28.9K
15:41 11.93 11.94 11.92 11.93 62.8K
15:42 11.94 11.94 11.90 11.91 103.4K
15:43 11.92 11.95 11.92 11.95 82.4K
15:44 11.95 11.95 11.93 11.95 79.2K
15:45 11.95 11.95 11.89 11.89 159.4K
15:46 11.90 11.92 11.89 11.92 54.7K
15:47 11.92 11.94 11.91 11.94 50.7K
15:48 11.93 11.95 11.93 11.95 68.0K
15:49 11.95 11.96 11.93 11.94 65.5K
15:50 11.94 11.97 11.94 11.96 72.5K
15:51 11.96 11.99 11.96 11.99 68.8K
15:52 11.99 11.99 11.99 11.99 52.2K
15:53 11.99 12.01 11.99 12.00 126.8K
15:54 12.00 12.00 11.97 12.00 150.5K
15:55 12.01 12.02 12.00 12.01 114.4K
15:56 12.01 12.02 12.00 12.00 153.0K
15:57 12.01 12.03 12.00 12.03 89.4K
15:58 12.03 12.05 12.03 12.03 242.0K
15:59 12.04 12.05 12.04 12.05 1,728.1K
16:00 12.04 12.10 11.91 12.05 1,727.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음