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 11.97 12.19 11.89 12.18 1,927.1K
09:31 12.24 12.42 12.22 12.30 860.3K
09:32 12.33 12.36 12.29 12.29 637.0K
09:33 12.28 12.33 12.25 12.30 314.0K
09:34 12.33 12.33 12.06 12.06 389.2K
09:35 12.07 12.22 12.06 12.21 511.3K
09:36 12.14 12.14 11.96 12.00 376.1K
09:37 12.00 12.08 11.96 12.05 224.9K
09:38 12.04 12.10 12.04 12.06 218.3K
09:39 12.05 12.07 11.98 11.98 200.1K
09:40 12.00 12.01 11.95 12.00 187.8K
09:41 11.99 12.01 11.97 11.99 116.4K
09:42 11.96 11.98 11.94 11.98 129.7K
09:43 11.95 12.01 11.94 11.96 201.0K
09:44 11.96 11.98 11.94 11.98 174.6K
09:45 11.95 11.97 11.89 11.90 260.5K
09:46 11.91 12.03 11.91 11.96 140.5K
09:47 11.95 11.95 11.83 11.89 345.0K
09:48 11.89 11.91 11.86 11.86 111.4K
09:49 11.84 11.89 11.84 11.88 149.4K
09:50 11.86 11.89 11.86 11.87 115.5K
09:51 11.87 11.94 11.86 11.94 146.1K
09:52 11.93 11.93 11.87 11.91 103.8K
09:53 11.90 11.91 11.85 11.85 186.9K
09:54 11.85 11.92 11.85 11.89 138.1K
09:55 11.90 11.98 11.88 11.89 235.0K
09:56 11.91 11.96 11.90 11.93 88.5K
09:57 11.93 11.93 11.88 11.89 117.9K
09:58 11.89 11.89 11.82 11.88 155.9K
09:59 11.87 11.93 11.87 11.93 73.1K
10:00 11.92 11.94 11.87 11.88 211.2K
10:01 11.87 11.87 11.78 11.82 424.9K
10:02 11.83 11.85 11.82 11.83 147.7K
10:03 11.83 11.83 11.79 11.80 153.2K
10:04 11.80 11.83 11.77 11.81 146.4K
10:05 11.83 11.86 11.77 11.77 79.4K
10:06 11.75 11.85 11.75 11.84 245.0K
10:07 11.85 11.95 11.85 11.94 161.3K
10:08 11.96 11.96 11.91 11.92 153.1K
10:09 11.93 11.98 11.93 11.95 175.2K
10:10 11.94 11.97 11.93 11.94 120.6K
10:11 11.96 11.99 11.92 11.94 145.7K
10:12 11.93 12.01 11.93 11.99 207.7K
10:13 11.98 11.98 11.92 11.94 156.5K
10:14 11.93 11.95 11.92 11.95 74.3K
10:15 11.97 12.02 11.97 12.01 151.6K
10:16 12.00 12.00 11.96 11.99 226.6K
10:17 11.99 12.04 11.99 12.04 281.5K
10:18 12.04 12.08 12.04 12.07 270.5K
10:19 12.07 12.12 12.07 12.11 295.0K
10:20 12.11 12.11 12.02 12.03 184.2K
10:21 12.05 12.09 12.04 12.09 115.2K
10:22 12.09 12.13 12.05 12.05 208.5K
10:23 12.04 12.05 12.00 12.01 105.9K
10:24 11.99 12.02 11.96 12.01 127.7K
10:25 12.01 12.13 12.01 12.05 395.2K
10:26 12.05 12.10 12.05 12.10 55.2K
10:27 12.10 12.12 12.08 12.10 270.3K
10:28 12.11 12.14 12.09 12.10 131.9K
10:29 12.09 12.11 12.07 12.10 52.0K
10:30 12.12 12.12 12.06 12.09 102.8K
10:31 12.10 12.13 12.10 12.11 104.5K
10:32 12.11 12.11 12.05 12.07 73.8K
10:33 12.07 12.07 12.03 12.04 90.0K
10:34 12.05 12.05 12.01 12.02 64.5K
10:35 12.04 12.05 12.03 12.05 59.5K
10:36 12.03 12.05 12.02 12.02 90.2K
10:37 12.02 12.05 12.01 12.04 64.5K
10:38 12.03 12.04 12.00 12.02 70.3K
10:39 12.02 12.04 12.01 12.02 54.2K
10:40 12.02 12.03 12.01 12.01 69.6K
10:41 12.01 12.05 11.99 12.04 90.6K
10:42 12.04 12.07 12.03 12.07 73.9K
10:43 12.07 12.09 12.06 12.09 80.6K
10:44 12.09 12.10 12.06 12.06 93.2K
10:45 12.07 12.08 12.06 12.08 110.8K
10:46 12.10 12.11 12.04 12.04 125.9K
10:47 12.04 12.04 12.01 12.02 101.3K
10:48 12.04 12.08 12.04 12.06 89.0K
10:49 12.06 12.06 12.00 12.00 122.2K
10:50 11.99 12.05 11.97 12.02 150.6K
10:51 12.01 12.04 12.00 12.03 37.2K
10:52 12.04 12.04 12.02 12.04 34.9K
10:53 12.04 12.04 12.01 12.01 32.5K
10:54 12.01 12.03 11.99 12.03 46.5K
10:55 12.03 12.04 12.02 12.03 43.8K
10:56 12.02 12.04 12.00 12.03 72.8K
10:57 12.03 12.04 12.01 12.01 55.2K
10:58 12.02 12.07 12.02 12.05 90.9K
10:59 12.06 12.07 12.04 12.06 55.7K
11:00 12.07 12.07 12.04 12.04 68.8K
11:01 12.04 12.07 12.02 12.07 48.0K
11:02 12.06 12.07 12.06 12.06 75.0K
11:03 12.06 12.06 12.00 12.01 62.3K
11:04 12.00 12.03 12.00 12.03 72.8K
11:05 12.03 12.08 12.02 12.08 58.1K
11:06 12.08 12.12 12.07 12.12 241.6K
11:07 12.11 12.12 12.08 12.09 62.1K
11:08 12.09 12.11 12.08 12.09 30.1K
11:09 12.11 12.12 12.09 12.10 72.4K
11:10 12.10 12.12 12.08 12.12 67.2K
11:11 12.12 12.17 12.12 12.16 195.3K
11:12 12.16 12.16 12.11 12.11 125.2K
11:13 12.11 12.12 12.09 12.09 111.1K
11:14 12.09 12.10 12.09 12.10 41.5K
11:15 12.10 12.14 12.10 12.14 85.5K
11:16 12.13 12.17 12.13 12.14 66.5K
11:17 12.14 12.15 12.10 12.15 62.7K
11:18 12.16 12.16 12.13 12.13 66.6K
11:19 12.13 12.17 12.13 12.17 118.1K
11:20 12.16 12.20 12.15 12.20 725.9K
11:21 12.20 12.28 12.19 12.25 293.4K
11:22 12.26 12.27 12.22 12.24 185.0K
11:23 12.21 12.28 12.18 12.28 237.0K
11:24 12.25 12.29 12.24 12.26 215.1K
11:25 12.25 12.27 12.23 12.27 362.5K
11:26 12.27 12.28 12.23 12.25 220.6K
11:27 12.25 12.25 12.16 12.19 316.6K
11:28 12.19 12.24 12.18 12.22 107.6K
11:29 12.22 12.27 12.22 12.24 189.9K
11:30 12.23 12.26 12.23 12.24 87.0K
11:31 12.24 12.25 12.21 12.23 77.9K
11:32 12.21 12.26 12.18 12.18 121.7K
11:33 12.18 12.18 12.14 12.17 182.6K
11:34 12.16 12.17 12.14 12.16 166.9K
11:35 12.16 12.18 12.14 12.17 80.2K
11:36 12.17 12.19 12.16 12.18 73.8K
11:37 12.17 12.18 12.15 12.18 92.2K
11:38 12.18 12.24 12.18 12.21 86.9K
11:39 12.21 12.25 12.21 12.22 114.8K
11:40 12.22 12.24 12.17 12.19 105.3K
11:41 12.17 12.22 12.17 12.22 46.1K
11:42 12.23 12.26 12.23 12.24 78.5K
11:43 12.25 12.30 12.25 12.27 235.2K
11:44 12.28 12.28 12.24 12.26 158.3K
11:45 12.26 12.31 12.26 12.26 221.5K
11:46 12.27 12.28 12.21 12.21 153.0K
11:47 12.21 12.21 12.15 12.16 174.7K
11:48 12.16 12.18 12.16 12.16 192.2K
11:49 12.16 12.18 12.16 12.16 159.7K
11:50 12.17 12.17 12.13 12.15 94.2K
11:51 12.14 12.14 12.10 12.12 233.9K
11:52 12.13 12.14 12.12 12.13 52.5K
11:53 12.14 12.16 12.14 12.16 80.2K
11:54 12.15 12.17 12.14 12.17 64.7K
11:55 12.15 12.16 12.15 12.16 48.1K
11:56 12.18 12.19 12.18 12.19 56.0K
11:57 12.20 12.21 12.17 12.21 33.0K
11:58 12.23 12.25 12.22 12.22 128.1K
11:59 12.23 12.24 12.23 12.24 71.3K
12:00 12.25 12.28 12.25 12.28 118.6K
12:01 12.28 12.34 12.28 12.34 173.1K
12:02 12.35 12.37 12.29 12.31 262.2K
12:03 12.30 12.31 12.25 12.25 121.4K
12:04 12.26 12.26 12.21 12.25 120.0K
12:05 12.25 12.30 12.25 12.30 55.7K
12:06 12.30 12.36 12.30 12.34 339.4K
12:07 12.32 12.32 12.25 12.27 115.0K
12:08 12.26 12.31 12.26 12.31 59.7K
12:09 12.32 12.34 12.32 12.34 80.8K
12:10 12.34 12.36 12.34 12.35 102.5K
12:11 12.35 12.36 12.31 12.34 100.5K
12:12 12.32 12.33 12.32 12.33 50.0K
12:13 12.33 12.33 12.29 12.30 57.5K
12:14 12.30 12.30 12.27 12.30 70.3K
12:15 12.29 12.32 12.29 12.32 86.9K
12:16 12.34 12.37 12.34 12.37 99.2K
12:17 12.36 12.36 12.31 12.31 140.3K
12:18 12.32 12.32 12.29 12.30 115.2K
12:19 12.30 12.33 12.30 12.32 57.2K
12:20 12.32 12.32 12.29 12.32 66.3K
12:21 12.32 12.36 12.32 12.35 97.6K
12:22 12.34 12.40 12.34 12.40 201.1K
12:23 12.40 12.40 12.36 12.39 156.3K
12:24 12.39 12.41 12.37 12.41 232.3K
12:25 12.40 12.52 12.38 12.52 559.5K
12:26 12.53 12.57 12.52 12.57 501.0K
12:27 12.58 12.60 12.53 12.57 664.5K
12:28 12.56 12.60 12.56 12.58 316.7K
12:29 12.54 12.57 12.52 12.57 267.3K
12:30 12.56 12.60 12.55 12.57 395.4K
12:31 12.59 12.59 12.50 12.50 245.2K
12:32 12.51 12.55 12.51 12.53 117.1K
12:33 12.54 12.54 12.48 12.51 194.7K
12:34 12.51 12.53 12.47 12.47 153.6K
12:35 12.48 12.57 12.48 12.57 194.3K
12:36 12.56 12.59 12.55 12.59 142.2K
12:37 12.59 12.64 12.58 12.60 370.3K
12:38 12.59 12.62 12.55 12.62 356.4K
12:39 12.62 12.70 12.62 12.68 566.0K
12:40 12.68 12.68 12.64 12.67 268.3K
12:41 12.67 12.69 12.64 12.67 244.3K
12:42 12.67 12.71 12.65 12.71 228.7K
12:43 12.71 12.71 12.67 12.67 258.5K
12:44 12.68 12.72 12.67 12.71 147.8K
12:45 12.70 12.77 12.69 12.76 393.1K
12:46 12.77 12.81 12.75 12.81 616.1K
12:47 12.81 12.82 12.77 12.80 390.4K
12:48 12.80 12.80 12.74 12.78 319.4K
12:49 12.78 12.80 12.76 12.76 281.8K
12:50 12.76 12.77 12.73 12.74 226.8K
12:51 12.74 12.77 12.68 12.69 519.3K
12:52 12.69 12.70 12.66 12.69 199.6K
12:53 12.70 12.75 12.70 12.73 208.4K
12:54 12.72 12.73 12.69 12.72 90.3K
12:55 12.74 12.79 12.71 12.79 195.6K
12:56 12.78 12.82 12.77 12.82 226.7K
12:57 12.81 12.81 12.77 12.77 203.7K
12:58 12.77 12.82 12.77 12.82 116.7K
12:59 12.79 12.82 12.77 12.80 220.1K
13:00 12.80 12.83 12.77 12.78 226.6K
13:01 12.79 12.84 12.78 12.84 148.0K
13:02 12.84 12.88 12.84 12.87 243.5K
13:03 12.87 12.89 12.85 12.89 201.8K
13:04 12.90 12.91 12.88 12.91 211.4K
13:05 12.92 12.92 12.86 12.89 239.8K
13:06 12.88 12.91 12.84 12.84 234.0K
13:07 12.84 12.85 12.80 12.80 155.0K
13:08 12.80 12.82 12.76 12.79 158.5K
13:09 12.78 12.78 12.74 12.75 145.8K
13:10 12.75 12.80 12.75 12.78 160.3K
13:11 12.79 12.79 12.76 12.77 81.3K
13:12 12.77 12.78 12.75 12.76 105.9K
13:13 12.76 12.80 12.76 12.78 51.8K
13:14 12.75 12.79 12.75 12.77 96.2K
13:15 12.77 12.82 12.77 12.78 130.3K
13:16 12.78 12.80 12.76 12.76 90.3K
13:17 12.75 12.79 12.75 12.76 85.6K
13:18 12.75 12.77 12.73 12.75 129.3K
13:19 12.74 12.74 12.71 12.73 148.8K
13:20 12.75 12.77 12.74 12.76 168.2K
13:21 12.73 12.76 12.72 12.75 75.7K
13:22 12.73 12.76 12.72 12.75 120.5K
13:23 12.76 12.85 12.75 12.85 251.5K
13:24 12.85 12.85 12.79 12.80 138.3K
13:25 12.79 12.87 12.79 12.84 138.1K
13:26 12.83 12.83 12.80 12.81 82.6K
13:27 12.82 12.83 12.80 12.83 56.8K
13:28 12.83 12.86 12.83 12.86 104.1K
13:29 12.85 12.87 12.85 12.87 115.5K
13:30 12.87 12.89 12.86 12.89 172.7K
13:31 12.89 12.91 12.88 12.90 173.8K
13:32 12.90 12.95 12.90 12.95 214.0K
13:33 12.93 12.95 12.90 12.90 242.1K
13:34 12.91 13.04 12.90 13.04 786.1K
13:35 13.03 13.04 12.95 12.95 786.2K
13:36 12.94 12.99 12.94 12.99 351.1K
13:37 12.99 13.05 12.99 13.05 339.5K
13:38 13.04 13.08 13.03 13.07 441.6K
13:39 13.08 13.09 13.06 13.07 418.6K
13:40 13.06 13.07 13.04 13.04 367.8K
13:41 13.04 13.05 13.00 13.02 467.0K
13:42 13.04 13.04 12.98 13.00 328.9K
13:43 13.01 13.02 12.99 12.99 426.5K
13:44 13.00 13.01 12.96 12.96 370.1K
13:45 12.98 12.98 12.92 12.92 348.3K
13:46 12.92 12.95 12.91 12.95 342.6K
13:47 12.95 12.95 12.90 12.91 289.6K
13:48 12.91 12.93 12.89 12.92 291.0K
13:49 12.92 12.93 12.91 12.93 238.5K
13:50 12.93 13.04 12.92 13.01 435.9K
13:51 13.01 13.05 13.01 13.04 258.1K
13:52 13.03 13.06 13.03 13.06 403.6K
13:53 13.06 13.09 13.05 13.05 339.8K
13:54 13.05 13.08 13.05 13.08 212.8K
13:55 13.07 13.08 13.01 13.01 281.6K
13:56 13.00 13.00 12.90 12.92 339.8K
13:57 12.92 12.92 12.89 12.90 242.8K
13:58 12.89 12.90 12.86 12.87 323.1K
13:59 12.87 12.88 12.85 12.88 202.1K
14:00 12.90 12.94 12.88 12.94 272.1K
14:01 12.93 12.99 12.93 12.99 318.7K
14:02 12.99 12.99 12.95 12.96 271.4K
14:03 12.95 12.97 12.94 12.97 128.4K
14:04 12.97 12.97 12.95 12.95 77.6K
14:05 12.96 12.96 12.90 12.91 169.1K
14:06 12.92 12.92 12.90 12.90 76.7K
14:07 12.90 12.90 12.87 12.87 72.3K
14:08 12.87 12.89 12.86 12.86 159.2K
14:09 12.87 12.92 12.87 12.92 154.3K
14:10 12.93 12.93 12.90 12.92 154.6K
14:11 12.92 12.92 12.90 12.91 174.4K
14:12 12.90 12.93 12.90 12.92 107.9K
14:13 12.91 12.92 12.90 12.90 60.5K
14:14 12.90 12.91 12.90 12.90 93.6K
14:15 12.89 12.89 12.86 12.87 83.8K
14:16 12.88 12.88 12.84 12.84 86.7K
14:17 12.85 12.85 12.82 12.83 121.4K
14:18 12.84 12.86 12.79 12.79 172.3K
14:19 12.81 12.84 12.79 12.84 127.1K
14:20 12.83 12.83 12.77 12.79 128.1K
14:21 12.78 12.80 12.73 12.75 214.8K
14:22 12.75 12.78 12.74 12.75 124.9K
14:23 12.75 12.76 12.72 12.72 153.5K
14:24 12.71 12.73 12.69 12.71 181.2K
14:25 12.70 12.71 12.64 12.67 249.8K
14:26 12.67 12.73 12.67 12.71 141.6K
14:27 12.71 12.71 12.60 12.61 202.1K
14:28 12.60 12.62 12.58 12.60 253.3K
14:29 12.59 12.61 12.59 12.59 127.6K
14:30 12.56 12.62 12.56 12.61 137.8K
14:31 12.61 12.67 12.61 12.65 207.3K
14:32 12.64 12.64 12.56 12.59 218.0K
14:33 12.60 12.61 12.59 12.60 94.0K
14:34 12.59 12.61 12.57 12.61 170.4K
14:35 12.61 12.68 12.61 12.68 115.6K
14:36 12.68 12.70 12.66 12.68 140.2K
14:37 12.69 12.69 12.65 12.66 84.4K
14:38 12.67 12.67 12.64 12.66 135.0K
14:39 12.66 12.68 12.64 12.66 61.2K
14:40 12.66 12.68 12.65 12.66 59.8K
14:41 12.65 12.67 12.65 12.66 59.2K
14:42 12.68 12.74 12.68 12.74 139.0K
14:43 12.74 12.74 12.71 12.73 100.1K
14:44 12.72 12.75 12.71 12.75 223.6K
14:45 12.76 12.77 12.75 12.77 242.9K
14:46 12.77 12.77 12.72 12.73 184.0K
14:47 12.73 12.77 12.70 12.77 131.7K
14:48 12.78 12.78 12.75 12.75 175.0K
14:49 12.75 12.76 12.72 12.75 134.2K
14:50 12.74 12.74 12.73 12.74 62.9K
14:51 12.74 12.78 12.74 12.78 160.8K
14:52 12.78 12.78 12.75 12.77 83.6K
14:53 12.76 12.76 12.72 12.74 101.4K
14:54 12.75 12.75 12.72 12.73 91.3K
14:55 12.73 12.73 12.71 12.71 83.8K
14:56 12.71 12.71 12.68 12.69 93.7K
14:57 12.69 12.75 12.68 12.75 146.3K
14:58 12.75 12.75 12.74 12.74 26.5K
14:59 12.73 12.78 12.73 12.77 86.5K
15:00 12.77 12.77 12.74 12.74 72.0K
15:01 12.74 12.75 12.73 12.75 33.4K
15:02 12.74 12.75 12.73 12.74 110.4K
15:03 12.74 12.76 12.73 12.74 38.7K
15:04 12.73 12.77 12.73 12.75 94.1K
15:05 12.76 12.82 12.76 12.82 190.1K
15:06 12.81 12.85 12.81 12.84 321.1K
15:07 12.83 12.86 12.82 12.82 161.7K
15:08 12.83 12.85 12.82 12.85 65.3K
15:09 12.85 12.88 12.85 12.87 110.2K
15:10 12.88 12.89 12.86 12.87 139.0K
15:11 12.88 12.88 12.86 12.88 156.9K
15:12 12.89 12.90 12.85 12.88 237.3K
15:13 12.88 12.89 12.88 12.89 80.2K
15:14 12.87 12.89 12.86 12.86 197.2K
15:15 12.87 12.88 12.82 12.83 172.7K
15:16 12.84 12.92 12.84 12.92 254.8K
15:17 12.90 12.90 12.89 12.90 221.5K
15:18 12.90 12.91 12.89 12.90 88.9K
15:19 12.90 12.95 12.90 12.95 142.4K
15:20 12.95 12.98 12.93 12.97 199.0K
15:21 12.97 12.98 12.96 12.98 131.5K
15:22 12.98 12.99 12.95 12.95 130.6K
15:23 12.95 12.95 12.90 12.90 148.5K
15:24 12.91 12.94 12.91 12.94 124.4K
15:25 12.94 12.94 12.90 12.91 219.1K
15:26 12.90 12.90 12.86 12.88 105.9K
15:27 12.87 12.88 12.84 12.84 184.6K
15:28 12.83 12.88 12.83 12.84 311.1K
15:29 12.85 12.85 12.82 12.82 208.0K
15:30 12.80 12.83 12.75 12.76 346.7K
15:31 12.75 12.77 12.66 12.67 356.8K
15:32 12.68 12.69 12.62 12.64 366.8K
15:33 12.64 12.68 12.62 12.68 274.8K
15:34 12.68 12.69 12.64 12.65 345.7K
15:35 12.65 12.69 12.65 12.68 271.2K
15:36 12.69 12.73 12.67 12.73 226.2K
15:37 12.72 12.74 12.70 12.73 171.5K
15:38 12.73 12.76 12.72 12.75 184.4K
15:39 12.73 12.74 12.67 12.69 226.7K
15:40 12.70 12.71 12.69 12.70 169.7K
15:41 12.70 12.73 12.70 12.73 99.7K
15:42 12.73 12.74 12.72 12.73 112.6K
15:43 12.73 12.73 12.69 12.70 134.4K
15:44 12.69 12.71 12.68 12.68 117.7K
15:45 12.68 12.68 12.64 12.66 161.4K
15:46 12.66 12.66 12.63 12.63 87.8K
15:47 12.64 12.64 12.61 12.62 145.9K
15:48 12.63 12.63 12.61 12.62 86.4K
15:49 12.62 12.65 12.61 12.64 96.5K
15:50 12.64 12.65 12.62 12.62 171.4K
15:51 12.63 12.67 12.63 12.66 123.1K
15:52 12.66 12.68 12.65 12.68 122.0K
15:53 12.72 12.72 12.65 12.65 227.0K
15:54 12.65 12.66 12.54 12.54 324.8K
15:55 12.56 12.57 12.54 12.56 215.3K
15:56 12.56 12.56 12.54 12.55 155.8K
15:57 12.55 12.57 12.55 12.56 158.1K
15:58 12.56 12.56 12.51 12.51 518.2K
15:59 12.51 12.52 12.50 12.51 2,892.3K
16:00 12.51 12.72 12.46 12.51 2,876.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음