Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
22.91
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.40 11.50 11.37 11.37 1,266.0K
09:31 11.37 11.37 11.25 11.29 208.2K
09:32 11.29 11.32 11.03 11.07 324.3K
09:33 11.09 11.17 11.04 11.16 192.6K
09:34 11.14 11.22 11.14 11.18 193.3K
09:35 11.20 11.34 11.20 11.34 204.5K
09:36 11.29 11.30 11.19 11.23 119.4K
09:37 11.24 11.27 11.21 11.23 63.6K
09:38 11.23 11.25 11.20 11.24 50.9K
09:39 11.24 11.28 11.23 11.23 90.9K
09:40 11.24 11.24 11.06 11.08 120.6K
09:41 11.08 11.10 11.01 11.06 254.0K
09:42 11.06 11.08 11.03 11.08 259.9K
09:43 11.08 11.09 11.04 11.05 76.1K
09:44 11.04 11.07 11.02 11.07 101.8K
09:45 11.07 11.11 11.03 11.04 104.5K
09:46 11.04 11.04 10.95 10.96 302.5K
09:47 10.96 10.98 10.95 10.96 105.0K
09:48 10.96 10.97 10.93 10.97 101.8K
09:49 10.98 11.01 10.97 11.01 93.9K
09:50 10.99 10.99 10.97 10.98 52.0K
09:51 10.98 11.00 10.97 10.99 42.7K
09:52 10.99 11.04 10.99 11.04 47.9K
09:53 11.06 11.11 11.06 11.11 81.8K
09:54 11.12 11.13 11.09 11.10 70.5K
09:55 11.11 11.12 11.08 11.12 37.7K
09:56 11.11 11.11 11.07 11.09 111.0K
09:57 11.09 11.12 11.09 11.09 35.3K
09:58 11.10 11.12 11.09 11.10 52.7K
09:59 11.10 11.11 11.06 11.06 37.9K
10:00 11.07 11.13 11.07 11.12 64.7K
10:01 11.11 11.11 11.07 11.07 32.0K
10:02 11.07 11.07 11.02 11.02 66.4K
10:03 11.02 11.02 10.98 11.00 100.7K
10:04 11.00 11.01 10.99 11.00 42.0K
10:05 10.98 11.00 10.98 10.99 79.0K
10:06 10.98 11.04 10.97 11.03 84.8K
10:07 11.04 11.04 11.00 11.02 64.7K
10:08 11.01 11.01 10.99 11.01 42.0K
10:09 11.00 11.00 10.98 11.00 42.7K
10:10 11.01 11.04 11.01 11.03 49.7K
10:11 11.02 11.03 11.01 11.02 35.5K
10:12 11.02 11.02 11.01 11.01 19.2K
10:13 11.02 11.02 10.99 11.00 89.4K
10:14 11.00 11.00 10.99 10.99 55.8K
10:15 11.00 11.01 10.99 11.01 79.5K
10:16 11.03 11.04 11.01 11.04 45.3K
10:17 11.04 11.09 11.04 11.08 98.5K
10:18 11.07 11.09 11.03 11.06 68.5K
10:19 11.07 11.10 11.07 11.10 38.7K
10:20 11.09 11.09 11.06 11.06 42.8K
10:21 11.07 11.08 11.04 11.05 70.6K
10:22 11.04 11.07 11.04 11.05 20.4K
10:23 11.06 11.06 11.02 11.02 46.3K
10:24 11.02 11.03 11.01 11.02 31.3K
10:25 11.01 11.02 10.99 11.01 49.2K
10:26 11.01 11.03 11.01 11.03 18.3K
10:27 11.03 11.05 11.01 11.02 49.8K
10:28 11.02 11.04 11.02 11.03 28.2K
10:29 11.03 11.05 11.02 11.04 49.8K
10:30 11.05 11.06 11.03 11.03 36.6K
10:31 11.04 11.05 11.00 11.00 68.3K
10:32 10.99 11.02 10.99 11.02 34.5K
10:33 11.02 11.02 11.01 11.02 18.0K
10:34 11.01 11.03 11.01 11.02 80.2K
10:35 11.03 11.09 11.03 11.09 28.9K
10:36 11.10 11.10 11.08 11.08 26.7K
10:37 11.09 11.09 11.07 11.08 27.1K
10:38 11.08 11.09 11.07 11.09 30.6K
10:39 11.08 11.10 11.08 11.09 32.0K
10:40 11.09 11.09 11.05 11.05 34.3K
10:41 11.05 11.06 11.05 11.05 30.4K
10:42 11.06 11.07 11.05 11.07 14.5K
10:43 11.07 11.07 11.06 11.07 20.8K
10:44 11.07 11.07 11.06 11.06 12.2K
10:45 11.05 11.07 11.05 11.07 20.2K
10:46 11.07 11.09 11.07 11.08 60.0K
10:47 11.08 11.09 11.08 11.08 8.8K
10:48 11.09 11.09 11.07 11.07 46.1K
10:49 11.08 11.10 11.08 11.10 24.5K
10:50 11.09 11.10 11.08 11.08 22.5K
10:51 11.08 11.08 11.05 11.05 23.7K
10:52 11.06 11.06 11.03 11.04 40.4K
10:53 11.04 11.04 11.03 11.04 34.2K
10:54 11.04 11.04 11.02 11.02 24.2K
10:55 11.01 11.03 11.01 11.02 22.8K
10:56 11.02 11.02 10.99 10.99 87.3K
10:57 10.99 11.00 10.97 10.98 72.2K
10:58 10.97 10.99 10.97 10.98 33.4K
10:59 10.99 11.01 10.99 11.00 39.9K
11:00 11.00 11.00 10.98 10.99 45.6K
11:01 10.98 11.00 10.98 10.99 22.1K
11:02 10.99 11.01 10.95 10.95 75.4K
11:03 10.95 10.95 10.92 10.95 142.6K
11:04 10.94 10.94 10.92 10.92 54.5K
11:05 10.93 10.93 10.90 10.91 100.8K
11:06 10.91 10.94 10.91 10.93 60.2K
11:07 10.94 10.96 10.93 10.96 33.5K
11:08 10.96 10.98 10.96 10.98 82.5K
11:09 10.99 11.01 10.99 11.01 59.0K
11:10 11.01 11.01 10.97 10.99 47.7K
11:11 10.99 10.99 10.97 10.98 19.6K
11:12 10.98 10.98 10.96 10.96 20.6K
11:13 10.95 10.95 10.92 10.92 23.4K
11:14 10.92 10.93 10.92 10.93 61.6K
11:15 10.93 10.96 10.93 10.96 51.9K
11:16 10.95 10.99 10.94 10.97 36.1K
11:17 10.98 10.99 10.97 10.98 18.8K
11:18 10.98 11.00 10.98 10.99 13.9K
11:19 10.98 11.00 10.98 10.99 18.9K
11:20 11.00 11.00 10.99 10.99 14.7K
11:21 10.98 10.98 10.97 10.97 37.5K
11:22 10.97 10.98 10.96 10.98 10.0K
11:23 10.98 10.99 10.97 10.98 32.1K
11:24 10.98 10.99 10.97 10.99 14.3K
11:25 10.99 11.01 10.99 11.01 41.4K
11:26 11.01 11.01 10.99 11.00 15.7K
11:27 11.00 11.01 10.99 11.01 15.4K
11:28 11.01 11.01 11.00 11.01 12.9K
11:29 11.01 11.01 11.00 11.01 9.9K
11:30 11.01 11.01 11.00 11.01 59.5K
11:31 11.00 11.01 10.98 10.99 51.7K
11:32 10.99 11.01 10.99 11.01 10.9K
11:33 11.01 11.02 11.00 11.01 18.3K
11:34 11.02 11.02 11.00 11.00 15.2K
11:35 11.00 11.01 10.99 11.01 20.5K
11:36 11.00 11.00 10.98 10.98 45.2K
11:37 10.99 10.99 10.98 10.99 11.9K
11:38 10.99 11.00 10.99 11.00 18.5K
11:39 10.99 11.00 10.99 10.99 14.3K
11:40 11.00 11.01 10.99 11.01 20.2K
11:41 11.01 11.01 10.98 10.99 33.1K
11:42 10.98 11.00 10.98 10.99 42.9K
11:43 11.00 11.00 10.98 10.98 19.7K
11:44 10.99 11.00 10.98 11.00 22.9K
11:45 11.00 11.02 10.99 11.02 58.7K
11:46 11.03 11.05 11.03 11.05 133.7K
11:47 11.05 11.05 11.04 11.05 42.4K
11:48 11.05 11.05 11.03 11.03 36.5K
11:49 11.02 11.03 11.01 11.03 69.3K
11:50 11.04 11.04 11.03 11.03 9.3K
11:51 11.03 11.05 11.03 11.05 34.3K
11:52 11.06 11.08 11.06 11.08 41.7K
11:53 11.08 11.08 11.04 11.04 62.1K
11:54 11.05 11.05 11.05 11.05 8.2K
11:55 11.05 11.06 11.04 11.06 30.8K
11:56 11.08 11.08 11.06 11.07 26.0K
11:57 11.07 11.07 11.06 11.06 16.1K
11:58 11.07 11.07 11.06 11.06 8.6K
11:59 11.06 11.06 11.05 11.05 9.2K
12:00 11.04 11.05 11.03 11.04 60.9K
12:01 11.04 11.04 11.03 11.04 38.5K
12:02 11.03 11.07 11.03 11.07 33.8K
12:03 11.07 11.07 11.03 11.04 46.6K
12:04 11.03 11.04 11.03 11.03 14.3K
12:05 11.03 11.03 11.02 11.02 4.9K
12:06 11.02 11.03 11.01 11.03 15.0K
12:07 11.03 11.04 11.03 11.04 7.9K
12:08 11.04 11.05 11.03 11.04 15.4K
12:09 11.04 11.04 11.02 11.03 20.1K
12:10 11.03 11.04 11.02 11.04 44.4K
12:11 11.04 11.04 11.03 11.03 10.7K
12:12 11.03 11.04 11.02 11.04 17.2K
12:13 11.05 11.06 11.03 11.04 29.8K
12:14 11.05 11.05 11.04 11.04 21.9K
12:15 11.04 11.06 11.04 11.05 19.0K
12:16 11.05 11.05 11.03 11.03 21.5K
12:17 11.03 11.04 11.02 11.02 14.5K
12:18 11.02 11.03 11.02 11.03 16.6K
12:19 11.03 11.03 11.02 11.03 13.7K
12:20 11.03 11.03 11.01 11.02 22.8K
12:21 11.02 11.03 11.01 11.03 9.4K
12:22 11.03 11.03 11.00 11.01 24.7K
12:23 11.01 11.02 11.01 11.02 10.6K
12:24 11.02 11.04 11.01 11.04 12.7K
12:25 11.03 11.04 11.03 11.03 15.3K
12:26 11.04 11.04 11.03 11.04 7.7K
12:27 11.04 11.04 11.02 11.02 8.2K
12:28 11.03 11.03 11.02 11.03 9.4K
12:29 11.03 11.04 11.03 11.04 9.1K
12:30 11.03 11.04 11.02 11.04 12.5K
12:31 11.04 11.04 11.03 11.04 17.3K
12:32 11.03 11.04 11.02 11.02 8.8K
12:33 11.02 11.03 11.01 11.02 8.9K
12:34 11.02 11.02 11.01 11.01 7.1K
12:35 11.01 11.02 11.01 11.02 16.4K
12:36 11.02 11.02 11.01 11.02 4.0K
12:37 11.02 11.03 11.02 11.02 16.0K
12:38 11.03 11.03 11.02 11.02 8.6K
12:39 11.03 11.03 11.00 11.00 39.9K
12:40 11.00 11.01 10.98 10.99 38.3K
12:41 10.99 10.99 10.98 10.99 12.5K
12:42 10.99 11.03 10.99 11.02 24.8K
12:43 11.01 11.02 11.00 11.01 19.7K
12:44 11.02 11.02 11.01 11.02 13.5K
12:45 11.02 11.02 11.01 11.01 6.9K
12:46 11.02 11.02 11.01 11.02 11.6K
12:47 11.02 11.02 11.02 11.02 4.2K
12:48 11.02 11.02 11.01 11.01 6.0K
12:49 11.02 11.02 11.00 11.00 8.0K
12:50 11.00 11.02 11.00 11.02 22.2K
12:51 11.03 11.04 11.03 11.04 9.0K
12:52 11.04 11.05 11.03 11.05 10.8K
12:53 11.05 11.08 11.05 11.08 63.2K
12:54 11.08 11.10 11.08 11.09 37.4K
12:55 11.10 11.10 11.08 11.09 38.0K
12:56 11.09 11.12 11.08 11.11 35.4K
12:57 11.12 11.12 11.12 11.12 6.3K
12:58 11.10 11.11 11.10 11.11 17.7K
12:59 11.11 11.11 11.10 11.11 21.4K
13:00 11.10 11.12 11.10 11.10 24.4K
13:01 11.10 11.10 11.09 11.09 25.5K
13:02 11.09 11.09 11.09 11.09 4.0K
13:03 11.08 11.09 11.08 11.09 10.1K
13:04 11.10 11.11 11.10 11.11 29.4K
13:05 11.12 11.12 11.11 11.11 10.8K
13:06 11.10 11.12 11.10 11.12 13.0K
13:07 11.12 11.12 11.10 11.10 17.5K
13:08 11.10 11.10 11.07 11.07 17.7K
13:09 11.08 11.08 11.08 11.08 4.6K
13:10 11.08 11.08 11.07 11.08 3.2K
13:11 11.07 11.08 11.07 11.07 27.4K
13:12 11.08 11.08 11.07 11.07 13.9K
13:13 11.07 11.07 11.06 11.07 22.8K
13:14 11.07 11.08 11.07 11.08 23.3K
13:15 11.08 11.08 11.07 11.08 13.4K
13:16 11.08 11.09 11.07 11.09 10.0K
13:17 11.09 11.09 11.09 11.09 12.7K
13:18 11.10 11.11 11.09 11.09 10.6K
13:19 11.10 11.10 11.08 11.08 9.9K
13:20 11.07 11.07 11.06 11.07 3.4K
13:21 11.07 11.07 11.07 11.07 6.3K
13:22 11.07 11.08 11.06 11.07 38.3K
13:23 11.07 11.07 11.04 11.04 58.7K
13:24 11.05 11.07 11.05 11.07 28.0K
13:25 11.07 11.07 11.06 11.06 2.6K
13:26 11.06 11.07 11.06 11.07 2.6K
13:27 11.07 11.08 11.07 11.07 4.4K
13:28 11.08 11.08 11.06 11.07 14.7K
13:29 11.07 11.07 11.06 11.07 5.2K
13:30 11.06 11.07 11.05 11.07 17.1K
13:31 11.07 11.09 11.07 11.07 24.1K
13:32 11.07 11.07 11.06 11.07 5.2K
13:33 11.07 11.07 11.06 11.07 16.7K
13:34 11.08 11.08 11.07 11.07 4.4K
13:35 11.08 11.08 11.07 11.08 8.5K
13:36 11.07 11.08 11.07 11.08 4.5K
13:37 11.08 11.09 11.08 11.09 4.9K
13:38 11.09 11.09 11.08 11.09 10.6K
13:39 11.08 11.09 11.08 11.08 2.5K
13:40 11.09 11.09 11.07 11.08 11.4K
13:41 11.08 11.09 11.08 11.09 4.8K
13:42 11.09 11.09 11.08 11.08 27.1K
13:43 11.08 11.08 11.06 11.06 11.9K
13:44 11.06 11.06 11.05 11.06 7.8K
13:45 11.05 11.07 11.05 11.05 62.4K
13:46 11.05 11.06 11.04 11.05 9.0K
13:47 11.05 11.06 11.05 11.05 14.1K
13:48 11.05 11.05 11.04 11.05 12.5K
13:49 11.04 11.04 11.03 11.03 65.5K
13:50 11.04 11.04 11.02 11.02 34.1K
13:51 11.01 11.02 11.01 11.02 4.0K
13:52 11.02 11.02 10.99 10.99 73.2K
13:53 10.99 10.99 10.98 10.98 18.7K
13:54 10.99 10.99 10.98 10.99 24.2K
13:55 10.99 10.99 10.98 10.98 13.3K
13:56 10.99 10.99 10.98 10.98 44.4K
13:57 10.99 10.99 10.99 10.99 33.7K
13:58 10.99 10.99 10.98 10.99 18.5K
13:59 10.99 10.99 10.99 10.99 6.8K
14:00 10.99 10.99 10.96 10.96 57.2K
14:01 10.97 11.02 10.96 11.01 49.4K
14:02 11.01 11.02 11.00 11.00 17.0K
14:03 11.00 11.00 10.99 11.00 15.6K
14:04 11.00 11.00 10.99 10.99 9.7K
14:05 10.99 11.00 10.99 11.00 9.5K
14:06 11.00 11.00 10.99 10.99 9.0K
14:07 11.00 11.00 10.98 10.99 64.6K
14:08 10.99 10.99 10.99 10.99 8.0K
14:09 10.99 11.02 10.99 11.02 15.2K
14:10 11.02 11.02 11.01 11.01 31.8K
14:11 11.01 11.01 11.00 11.01 6.2K
14:12 11.01 11.02 11.01 11.02 22.5K
14:13 11.02 11.03 11.01 11.02 18.7K
14:14 11.02 11.02 11.01 11.01 4.4K
14:15 11.01 11.03 11.01 11.03 16.8K
14:16 11.03 11.03 11.01 11.01 15.3K
14:17 11.02 11.02 11.01 11.01 3.3K
14:18 11.01 11.01 11.00 11.00 21.9K
14:19 11.00 11.00 10.99 11.00 13.0K
14:20 11.00 11.00 10.99 11.00 13.2K
14:21 10.99 11.00 10.99 11.00 11.0K
14:22 10.99 10.99 10.97 10.98 26.4K
14:23 10.99 11.00 10.98 10.99 31.3K
14:24 10.99 11.00 10.98 11.00 17.3K
14:25 11.01 11.01 11.01 11.01 5.1K
14:26 11.00 11.01 11.00 11.00 8.9K
14:27 11.00 11.00 10.99 11.00 7.4K
14:28 10.99 10.99 10.98 10.98 8.0K
14:29 10.98 10.98 10.97 10.98 20.0K
14:30 10.98 10.99 10.97 10.98 8.0K
14:31 10.98 10.99 10.97 10.99 22.0K
14:32 10.99 10.99 10.97 10.97 14.7K
14:33 10.97 10.99 10.97 10.99 14.7K
14:34 10.97 10.98 10.97 10.98 9.4K
14:35 10.98 10.98 10.97 10.97 5.7K
14:36 10.98 10.98 10.95 10.95 68.7K
14:37 10.95 10.95 10.94 10.95 26.9K
14:38 10.96 10.96 10.95 10.96 17.9K
14:39 10.95 10.97 10.95 10.97 23.7K
14:40 10.97 10.97 10.96 10.96 9.6K
14:41 10.97 10.97 10.97 10.97 6.7K
14:42 10.97 10.97 10.96 10.97 8.1K
14:43 10.97 10.97 10.96 10.97 11.0K
14:44 10.97 10.97 10.96 10.97 4.0K
14:45 10.96 10.97 10.96 10.97 26.2K
14:46 10.97 10.97 10.96 10.97 8.1K
14:47 10.97 10.97 10.96 10.97 19.8K
14:48 10.96 10.98 10.96 10.98 37.8K
14:49 10.98 10.98 10.97 10.98 4.6K
14:50 10.98 10.98 10.96 10.96 19.1K
14:51 10.96 10.97 10.96 10.97 17.9K
14:52 10.97 10.97 10.96 10.97 13.6K
14:53 10.96 10.98 10.96 10.98 10.9K
14:54 10.98 10.98 10.97 10.97 28.7K
14:55 10.98 10.98 10.94 10.95 63.7K
14:56 10.95 10.95 10.94 10.95 8.5K
14:57 10.94 10.95 10.94 10.95 27.1K
14:58 10.94 10.94 10.93 10.94 55.8K
14:59 10.94 10.94 10.94 10.94 7.5K
15:00 10.93 10.94 10.93 10.94 16.0K
15:01 10.94 10.95 10.93 10.95 34.4K
15:02 10.94 10.94 10.87 10.88 223.8K
15:03 10.88 10.89 10.88 10.88 48.4K
15:04 10.88 10.89 10.87 10.88 54.8K
15:05 10.87 10.90 10.87 10.90 23.5K
15:06 10.90 10.93 10.90 10.92 41.7K
15:07 10.93 10.93 10.91 10.92 42.0K
15:08 10.93 10.94 10.92 10.92 15.1K
15:09 10.92 10.92 10.91 10.92 21.1K
15:10 10.92 10.94 10.92 10.94 24.2K
15:11 10.94 10.94 10.92 10.93 21.1K
15:12 10.92 10.93 10.92 10.93 4.7K
15:13 10.93 10.93 10.92 10.92 10.9K
15:14 10.93 10.93 10.92 10.92 17.0K
15:15 10.92 10.93 10.92 10.92 4.6K
15:16 10.92 10.93 10.91 10.92 33.6K
15:17 10.91 10.91 10.90 10.90 19.7K
15:18 10.90 10.91 10.90 10.91 33.0K
15:19 10.90 10.92 10.90 10.92 24.8K
15:20 10.91 10.92 10.91 10.91 17.2K
15:21 10.91 10.91 10.90 10.91 6.6K
15:22 10.91 10.92 10.90 10.91 52.4K
15:23 10.90 10.91 10.90 10.90 26.8K
15:24 10.90 10.91 10.90 10.90 23.6K
15:25 10.91 10.92 10.90 10.92 14.9K
15:26 10.92 10.92 10.91 10.91 13.9K
15:27 10.91 10.92 10.90 10.90 24.7K
15:28 10.91 10.91 10.90 10.91 19.2K
15:29 10.90 10.91 10.90 10.90 31.5K
15:30 10.91 10.91 10.88 10.88 46.7K
15:31 10.89 10.89 10.87 10.89 83.6K
15:32 10.88 10.88 10.86 10.86 53.6K
15:33 10.86 10.87 10.86 10.86 47.8K
15:34 10.86 10.87 10.85 10.87 57.3K
15:35 10.86 10.87 10.86 10.87 24.3K
15:36 10.87 10.87 10.86 10.86 14.8K
15:37 10.86 10.87 10.86 10.87 44.9K
15:38 10.86 10.86 10.85 10.85 46.7K
15:39 10.86 10.86 10.85 10.86 39.4K
15:40 10.86 10.88 10.85 10.87 55.3K
15:41 10.87 10.88 10.85 10.88 78.0K
15:42 10.88 10.88 10.86 10.87 72.3K
15:43 10.87 10.88 10.86 10.87 30.3K
15:44 10.87 10.88 10.86 10.88 40.6K
15:45 10.87 10.88 10.87 10.87 28.5K
15:46 10.87 10.87 10.86 10.86 31.2K
15:47 10.87 10.87 10.86 10.87 18.4K
15:48 10.87 10.87 10.86 10.87 32.8K
15:49 10.87 10.87 10.86 10.87 52.1K
15:50 10.85 10.86 10.85 10.86 65.0K
15:51 10.86 10.86 10.85 10.86 17.6K
15:52 10.85 10.86 10.80 10.81 333.3K
15:53 10.81 10.81 10.77 10.77 181.3K
15:54 10.78 10.78 10.75 10.77 156.3K
15:55 10.76 10.77 10.75 10.77 74.7K
15:56 10.77 10.78 10.76 10.78 140.0K
15:57 10.78 10.78 10.78 10.78 80.9K
15:58 10.77 10.77 10.75 10.75 158.2K
15:59 10.75 10.75 10.74 10.75 1,541.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음