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 14.30 14.44 14.30 14.38 797.4K
09:31 14.40 14.55 14.32 14.49 384.3K
09:32 14.47 14.47 14.16 14.17 217.0K
09:33 14.17 14.17 14.02 14.08 127.5K
09:34 14.05 14.19 14.05 14.14 85.4K
09:35 14.15 14.31 14.13 14.21 171.0K
09:36 14.22 14.24 14.22 14.23 54.7K
09:37 14.20 14.23 14.18 14.19 74.1K
09:38 14.19 14.25 14.13 14.13 127.4K
09:39 14.12 14.27 14.11 14.22 129.2K
09:40 14.23 14.27 14.16 14.18 87.4K
09:41 14.17 14.23 14.16 14.22 119.7K
09:42 14.20 14.30 14.20 14.30 77.5K
09:43 14.31 14.44 14.31 14.44 97.0K
09:44 14.44 14.45 14.41 14.44 203.7K
09:45 14.44 14.44 14.34 14.37 89.9K
09:46 14.37 14.53 14.37 14.50 186.7K
09:47 14.51 14.55 14.49 14.55 201.2K
09:48 14.55 14.57 14.51 14.52 152.6K
09:49 14.52 14.54 14.46 14.52 130.8K
09:50 14.53 14.53 14.39 14.40 149.3K
09:51 14.39 14.46 14.37 14.37 89.5K
09:52 14.36 14.36 14.32 14.34 87.6K
09:53 14.35 14.35 14.27 14.27 87.9K
09:54 14.26 14.29 14.23 14.24 75.0K
09:55 14.24 14.25 14.22 14.23 54.7K
09:56 14.24 14.24 14.16 14.21 117.4K
09:57 14.21 14.28 14.20 14.20 100.9K
09:58 14.23 14.29 14.22 14.28 69.5K
09:59 14.28 14.31 14.25 14.31 39.9K
10:00 14.32 14.32 14.28 14.28 49.0K
10:01 14.28 14.30 14.25 14.29 26.0K
10:02 14.30 14.32 14.28 14.30 38.3K
10:03 14.30 14.31 14.24 14.27 47.9K
10:04 14.28 14.31 14.27 14.31 35.2K
10:05 14.33 14.33 14.18 14.19 86.3K
10:06 14.16 14.19 14.12 14.12 89.1K
10:07 14.13 14.16 14.13 14.15 38.7K
10:08 14.16 14.17 14.11 14.14 142.5K
10:09 14.13 14.16 14.10 14.14 36.8K
10:10 14.12 14.18 14.12 14.17 31.1K
10:11 14.16 14.16 14.13 14.15 30.0K
10:12 14.15 14.22 14.15 14.22 72.4K
10:13 14.19 14.23 14.17 14.23 83.3K
10:14 14.24 14.28 14.21 14.22 68.8K
10:15 14.22 14.30 14.21 14.30 62.7K
10:16 14.30 14.30 14.21 14.22 100.4K
10:17 14.21 14.31 14.21 14.30 47.1K
10:18 14.29 14.34 14.28 14.34 83.9K
10:19 14.35 14.35 14.25 14.25 122.1K
10:20 14.25 14.25 14.10 14.11 93.1K
10:21 14.11 14.16 14.11 14.16 68.4K
10:22 14.17 14.22 14.15 14.22 73.5K
10:23 14.20 14.20 14.12 14.13 86.2K
10:24 14.14 14.14 14.12 14.14 35.8K
10:25 14.13 14.15 14.10 14.10 86.0K
10:26 14.10 14.16 14.10 14.15 31.6K
10:27 14.16 14.20 14.15 14.20 34.2K
10:28 14.20 14.20 14.16 14.20 37.5K
10:29 14.21 14.21 14.15 14.16 39.4K
10:30 14.16 14.20 14.16 14.19 17.3K
10:31 14.21 14.23 14.14 14.14 46.7K
10:32 14.12 14.14 14.04 14.07 201.8K
10:33 14.06 14.08 14.04 14.07 43.0K
10:34 14.06 14.06 14.03 14.04 70.1K
10:35 14.02 14.07 14.02 14.06 109.1K
10:36 14.05 14.07 14.01 14.04 80.4K
10:37 14.04 14.06 14.01 14.04 30.5K
10:38 14.04 14.08 14.04 14.06 53.9K
10:39 14.07 14.09 14.06 14.07 54.1K
10:40 14.08 14.09 14.07 14.08 41.1K
10:41 14.07 14.11 14.05 14.10 58.5K
10:42 14.11 14.12 14.09 14.12 19.7K
10:43 14.12 14.15 14.12 14.15 92.8K
10:44 14.14 14.17 14.13 14.16 64.1K
10:45 14.18 14.19 14.17 14.19 61.0K
10:46 14.19 14.21 14.12 14.12 74.4K
10:47 14.12 14.13 14.08 14.08 23.9K
10:48 14.06 14.06 13.95 13.98 234.6K
10:49 13.98 14.02 13.98 14.00 86.2K
10:50 13.99 14.02 13.97 14.02 44.1K
10:51 14.02 14.02 13.98 14.00 93.5K
10:52 14.00 14.03 13.99 14.02 19.6K
10:53 14.02 14.05 14.01 14.05 30.7K
10:54 14.05 14.07 14.04 14.07 40.3K
10:55 14.08 14.08 14.04 14.04 12.2K
10:56 14.03 14.05 14.00 14.00 41.1K
10:57 14.00 14.03 14.00 14.01 24.9K
10:58 14.01 14.01 13.95 13.95 39.9K
10:59 13.95 13.97 13.95 13.97 52.6K
11:00 13.97 13.99 13.95 13.95 41.5K
11:01 13.95 13.99 13.94 13.95 30.5K
11:02 13.93 13.95 13.92 13.95 229.4K
11:03 13.94 14.02 13.94 14.02 50.8K
11:04 14.04 14.05 14.03 14.04 132.2K
11:05 14.05 14.05 14.01 14.02 53.3K
11:06 13.99 14.05 13.99 14.03 37.8K
11:07 14.03 14.06 14.03 14.06 20.6K
11:08 14.06 14.09 14.06 14.08 27.9K
11:09 14.08 14.12 14.08 14.10 75.0K
11:10 14.10 14.11 14.06 14.07 58.1K
11:11 14.07 14.07 14.02 14.02 21.9K
11:12 14.02 14.06 14.02 14.06 18.0K
11:13 14.06 14.07 14.03 14.06 19.2K
11:14 14.07 14.09 14.06 14.09 28.1K
11:15 14.10 14.18 14.10 14.17 86.8K
11:16 14.18 14.18 14.15 14.17 35.7K
11:17 14.17 14.17 14.16 14.16 143.4K
11:18 14.16 14.17 14.12 14.12 25.7K
11:19 14.12 14.15 14.11 14.15 33.3K
11:20 14.16 14.18 14.15 14.18 39.1K
11:21 14.17 14.22 14.16 14.22 141.9K
11:22 14.21 14.23 14.21 14.21 55.0K
11:23 14.22 14.25 14.22 14.24 48.7K
11:24 14.23 14.24 14.20 14.22 40.8K
11:25 14.21 14.24 14.20 14.23 37.3K
11:26 14.23 14.25 14.20 14.20 93.0K
11:27 14.21 14.21 14.20 14.21 55.7K
11:28 14.21 14.21 14.19 14.19 19.1K
11:29 14.18 14.21 14.17 14.20 45.8K
11:30 14.21 14.23 14.20 14.22 40.0K
11:31 14.22 14.23 14.22 14.23 17.3K
11:32 14.23 14.29 14.22 14.29 81.0K
11:33 14.29 14.30 14.26 14.30 108.8K
11:34 14.29 14.31 14.29 14.31 43.0K
11:35 14.31 14.32 14.30 14.31 31.4K
11:36 14.29 14.30 14.27 14.29 69.1K
11:37 14.29 14.29 14.26 14.28 38.4K
11:38 14.29 14.29 14.22 14.22 20.0K
11:39 14.22 14.26 14.22 14.22 28.1K
11:40 14.23 14.23 14.18 14.19 27.6K
11:41 14.19 14.19 14.18 14.18 16.2K
11:42 14.18 14.19 14.15 14.18 29.7K
11:43 14.18 14.18 14.16 14.17 13.9K
11:44 14.16 14.17 14.15 14.17 27.4K
11:45 14.17 14.17 14.15 14.15 8.5K
11:46 14.15 14.17 14.15 14.16 17.8K
11:47 14.16 14.25 14.16 14.25 39.6K
11:48 14.25 14.28 14.25 14.27 48.6K
11:49 14.27 14.30 14.27 14.30 46.9K
11:50 14.30 14.30 14.27 14.29 10.9K
11:51 14.28 14.28 14.24 14.24 22.7K
11:52 14.24 14.28 14.23 14.26 29.1K
11:53 14.25 14.25 14.21 14.21 18.8K
11:54 14.20 14.20 14.18 14.18 25.5K
11:55 14.18 14.19 14.17 14.18 28.9K
11:56 14.18 14.21 14.17 14.20 25.6K
11:57 14.20 14.20 14.19 14.20 10.6K
11:58 14.20 14.20 14.18 14.19 20.3K
11:59 14.19 14.20 14.19 14.19 15.0K
12:00 14.18 14.19 14.14 14.14 62.7K
12:01 14.15 14.15 14.13 14.15 55.4K
12:02 14.15 14.15 14.14 14.15 21.1K
12:03 14.16 14.16 14.15 14.16 7.2K
12:04 14.16 14.17 14.16 14.16 8.7K
12:05 14.17 14.18 14.15 14.16 22.0K
12:06 14.16 14.16 14.15 14.16 20.1K
12:07 14.16 14.21 14.16 14.21 17.1K
12:08 14.22 14.24 14.21 14.23 21.7K
12:09 14.23 14.26 14.22 14.24 26.0K
12:10 14.23 14.25 14.23 14.24 29.0K
12:11 14.23 14.24 14.22 14.23 11.2K
12:12 14.23 14.24 14.21 14.22 11.6K
12:13 14.21 14.24 14.21 14.23 21.2K
12:14 14.23 14.24 14.22 14.23 11.7K
12:15 14.22 14.24 14.22 14.24 18.1K
12:16 14.23 14.26 14.23 14.26 12.0K
12:17 14.25 14.26 14.24 14.26 21.5K
12:18 14.26 14.26 14.25 14.25 5.6K
12:19 14.24 14.24 14.23 14.23 28.2K
12:20 14.23 14.24 14.20 14.20 19.5K
12:21 14.20 14.21 14.19 14.21 15.2K
12:22 14.22 14.24 14.21 14.24 13.7K
12:23 14.24 14.24 14.21 14.22 17.5K
12:24 14.21 14.23 14.21 14.23 7.5K
12:25 14.22 14.22 14.17 14.17 15.8K
12:26 14.17 14.21 14.17 14.21 21.7K
12:27 14.20 14.22 14.20 14.21 10.0K
12:28 14.21 14.22 14.20 14.21 13.9K
12:29 14.21 14.24 14.21 14.24 38.4K
12:30 14.24 14.27 14.23 14.27 109.3K
12:31 14.26 14.28 14.26 14.27 18.0K
12:32 14.27 14.30 14.27 14.29 49.2K
12:33 14.29 14.30 14.27 14.30 59.0K
12:34 14.28 14.28 14.23 14.26 39.6K
12:35 14.26 14.29 14.26 14.29 25.9K
12:36 14.29 14.29 14.26 14.27 53.7K
12:37 14.27 14.29 14.27 14.29 37.1K
12:38 14.28 14.29 14.26 14.26 48.0K
12:39 14.25 14.25 14.22 14.22 29.5K
12:40 14.22 14.22 14.19 14.20 29.4K
12:41 14.18 14.19 14.16 14.16 24.9K
12:42 14.16 14.18 14.16 14.18 24.5K
12:43 14.17 14.17 14.16 14.16 7.0K
12:44 14.14 14.14 14.12 14.13 56.3K
12:45 14.13 14.15 14.12 14.15 12.4K
12:46 14.14 14.14 14.11 14.13 42.0K
12:47 14.13 14.13 14.11 14.12 63.6K
12:48 14.11 14.13 14.10 14.10 39.7K
12:49 14.10 14.11 14.10 14.11 48.8K
12:50 14.10 14.16 14.10 14.16 33.7K
12:51 14.18 14.19 14.14 14.15 25.8K
12:52 14.14 14.14 14.13 14.14 10.5K
12:53 14.14 14.14 14.07 14.09 16.6K
12:54 14.08 14.09 14.07 14.09 20.6K
12:55 14.08 14.10 14.07 14.08 40.9K
12:56 14.07 14.09 14.07 14.09 9.4K
12:57 14.09 14.10 14.06 14.06 44.0K
12:58 14.06 14.07 14.04 14.04 37.6K
12:59 14.03 14.04 14.02 14.03 11.5K
13:00 14.03 14.05 14.03 14.05 21.2K
13:01 14.04 14.05 13.99 14.00 290.1K
13:02 14.00 14.04 14.00 14.04 30.2K
13:03 14.04 14.07 14.03 14.05 15.0K
13:04 14.06 14.09 14.06 14.09 35.6K
13:05 14.10 14.10 14.08 14.09 24.4K
13:06 14.09 14.12 14.09 14.11 29.6K
13:07 14.13 14.13 14.11 14.11 26.1K
13:08 14.11 14.11 14.10 14.11 8.8K
13:09 14.09 14.10 14.09 14.10 25.1K
13:10 14.09 14.09 14.07 14.09 16.5K
13:11 14.09 14.09 14.08 14.09 11.7K
13:12 14.08 14.09 14.07 14.07 4.0K
13:13 14.06 14.08 14.06 14.08 8.0K
13:14 14.07 14.07 14.05 14.06 16.4K
13:15 14.06 14.06 14.04 14.04 13.8K
13:16 14.04 14.04 14.02 14.04 15.4K
13:17 14.04 14.08 14.04 14.08 15.4K
13:18 14.08 14.08 14.03 14.03 14.1K
13:19 14.04 14.05 14.02 14.05 8.1K
13:20 14.05 14.05 14.04 14.04 20.4K
13:21 14.03 14.04 14.02 14.02 32.8K
13:22 14.02 14.07 14.02 14.05 22.1K
13:23 14.05 14.05 14.05 14.05 19.8K
13:24 14.05 14.05 14.03 14.04 11.3K
13:25 14.04 14.04 14.02 14.02 32.7K
13:26 14.02 14.03 14.01 14.02 27.6K
13:27 14.02 14.02 13.98 13.98 74.9K
13:28 14.00 14.02 14.00 14.02 20.3K
13:29 14.02 14.03 14.00 14.03 34.3K
13:30 14.02 14.04 14.01 14.04 40.1K
13:31 14.04 14.05 14.04 14.05 22.6K
13:32 14.04 14.05 14.01 14.01 36.2K
13:33 14.01 14.01 13.99 13.99 25.0K
13:34 13.98 13.99 13.98 13.99 41.5K
13:35 13.98 13.98 13.97 13.97 14.8K
13:36 13.98 13.98 13.95 13.97 93.6K
13:37 13.99 14.01 13.99 14.00 37.3K
13:38 14.00 14.00 13.98 13.98 70.5K
13:39 13.98 14.00 13.98 14.00 36.4K
13:40 14.00 14.00 13.96 13.96 27.4K
13:41 13.97 14.00 13.96 14.00 11.7K
13:42 14.00 14.00 13.99 14.00 14.1K
13:43 14.03 14.09 14.03 14.09 93.3K
13:44 14.10 14.10 14.07 14.07 23.8K
13:45 14.08 14.09 14.08 14.09 9.9K
13:46 14.09 14.09 14.04 14.06 26.9K
13:47 14.07 14.09 14.06 14.09 9.5K
13:48 14.09 14.09 14.08 14.09 43.2K
13:49 14.09 14.09 14.09 14.09 13.9K
13:50 14.09 14.09 14.08 14.09 7.9K
13:51 14.08 14.08 14.06 14.07 14.4K
13:52 14.08 14.08 14.07 14.08 6.4K
13:53 14.09 14.09 14.08 14.08 8.6K
13:54 14.08 14.09 14.08 14.08 4.0K
13:55 14.08 14.08 14.04 14.05 31.3K
13:56 14.04 14.07 14.03 14.07 18.5K
13:57 14.07 14.10 14.07 14.10 11.7K
13:58 14.09 14.09 14.08 14.08 7.2K
13:59 14.08 14.10 14.08 14.10 26.5K
14:00 14.11 14.11 14.09 14.09 15.0K
14:01 14.09 14.09 14.07 14.08 8.0K
14:02 14.08 14.10 14.07 14.10 15.3K
14:03 14.09 14.09 14.07 14.07 7.4K
14:04 14.05 14.05 14.04 14.05 16.0K
14:05 14.05 14.05 14.01 14.01 6.0K
14:06 14.02 14.06 14.02 14.06 12.9K
14:07 14.06 14.10 14.06 14.10 14.2K
14:08 14.09 14.10 14.09 14.10 17.4K
14:09 14.10 14.11 14.10 14.11 32.1K
14:10 14.12 14.12 14.09 14.10 15.2K
14:11 14.10 14.11 14.08 14.11 16.5K
14:12 14.11 14.15 14.10 14.15 44.9K
14:13 14.15 14.15 14.14 14.14 16.7K
14:14 14.14 14.15 14.14 14.15 8.7K
14:15 14.15 14.18 14.15 14.17 27.5K
14:16 14.18 14.21 14.17 14.20 25.2K
14:17 14.20 14.20 14.17 14.19 26.3K
14:18 14.19 14.20 14.18 14.20 21.7K
14:19 14.20 14.20 14.19 14.20 7.5K
14:20 14.19 14.20 14.18 14.19 20.3K
14:21 14.19 14.19 14.14 14.14 23.4K
14:22 14.15 14.16 14.14 14.16 35.6K
14:23 14.15 14.17 14.14 14.14 30.4K
14:24 14.14 14.14 14.13 14.13 13.2K
14:25 14.13 14.19 14.12 14.18 31.4K
14:26 14.18 14.18 14.15 14.15 12.7K
14:27 14.16 14.16 14.10 14.10 149.7K
14:28 14.10 14.10 14.02 14.03 71.2K
14:29 14.04 14.06 14.04 14.06 42.6K
14:30 14.06 14.06 14.05 14.05 22.8K
14:31 14.04 14.04 14.02 14.04 52.9K
14:32 14.04 14.05 14.01 14.05 43.8K
14:33 14.05 14.06 14.04 14.06 26.0K
14:34 14.06 14.07 14.05 14.06 26.4K
14:35 14.06 14.09 14.06 14.09 27.1K
14:36 14.09 14.10 14.08 14.10 20.3K
14:37 14.08 14.09 14.08 14.09 22.0K
14:38 14.08 14.16 14.07 14.15 68.3K
14:39 14.16 14.20 14.15 14.19 27.3K
14:40 14.20 14.20 14.18 14.20 38.6K
14:41 14.20 14.21 14.19 14.20 27.9K
14:42 14.21 14.23 14.21 14.23 38.3K
14:43 14.23 14.23 14.19 14.19 62.7K
14:44 14.20 14.20 14.10 14.10 67.1K
14:45 14.10 14.12 14.08 14.11 49.1K
14:46 14.10 14.11 14.10 14.10 23.2K
14:47 14.10 14.11 14.09 14.11 11.6K
14:48 14.10 14.10 14.09 14.09 12.2K
14:49 14.08 14.12 14.08 14.11 25.7K
14:50 14.12 14.12 14.11 14.12 18.9K
14:51 14.11 14.12 14.11 14.11 11.3K
14:52 14.13 14.13 14.11 14.12 11.3K
14:53 14.11 14.11 14.10 14.10 10.9K
14:54 14.09 14.13 14.09 14.13 9.3K
14:55 14.12 14.14 14.11 14.13 15.4K
14:56 14.14 14.14 14.12 14.12 14.5K
14:57 14.13 14.13 14.10 14.11 34.2K
14:58 14.11 14.13 14.11 14.13 24.5K
14:59 14.12 14.12 14.11 14.11 13.9K
15:00 14.11 14.12 14.11 14.12 11.1K
15:01 14.11 14.13 14.11 14.13 27.4K
15:02 14.14 14.14 14.13 14.13 13.8K
15:03 14.12 14.12 14.11 14.11 14.7K
15:04 14.11 14.14 14.10 14.14 30.7K
15:05 14.14 14.15 14.14 14.14 10.6K
15:06 14.14 14.16 14.14 14.16 17.6K
15:07 14.15 14.15 14.14 14.15 8.2K
15:08 14.14 14.14 14.13 14.14 46.9K
15:09 14.14 14.15 14.13 14.14 21.7K
15:10 14.15 14.16 14.13 14.13 30.6K
15:11 14.13 14.14 14.12 14.14 9.5K
15:12 14.13 14.13 14.11 14.11 51.2K
15:13 14.12 14.12 14.11 14.11 13.2K
15:14 14.11 14.11 14.09 14.09 40.5K
15:15 14.08 14.10 14.07 14.07 130.3K
15:16 14.06 14.10 14.06 14.08 82.8K
15:17 14.08 14.10 14.08 14.09 8.3K
15:18 14.09 14.09 14.05 14.05 23.8K
15:19 14.05 14.07 14.05 14.06 58.5K
15:20 14.07 14.08 14.05 14.06 14.5K
15:21 14.07 14.07 14.05 14.06 14.2K
15:22 14.06 14.06 14.03 14.06 31.2K
15:23 14.06 14.07 14.05 14.05 18.2K
15:24 14.05 14.08 14.05 14.08 22.7K
15:25 14.07 14.09 14.06 14.09 26.8K
15:26 14.09 14.10 14.08 14.08 7.5K
15:27 14.09 14.12 14.07 14.12 34.0K
15:28 14.11 14.11 14.10 14.10 37.6K
15:29 14.10 14.11 14.07 14.08 14.3K
15:30 14.07 14.09 14.07 14.09 30.0K
15:31 14.07 14.07 14.04 14.07 29.3K
15:32 14.06 14.06 14.03 14.04 34.3K
15:33 14.05 14.05 14.02 14.03 23.4K
15:34 14.02 14.04 14.02 14.04 27.0K
15:35 14.04 14.05 14.02 14.04 36.0K
15:36 14.04 14.06 14.04 14.06 27.1K
15:37 14.05 14.07 14.05 14.06 15.4K
15:38 14.05 14.08 14.05 14.08 26.2K
15:39 14.08 14.08 14.06 14.06 24.0K
15:40 14.06 14.07 14.04 14.05 11.1K
15:41 14.05 14.05 14.03 14.04 40.2K
15:42 14.05 14.05 14.04 14.05 11.5K
15:43 14.05 14.05 14.03 14.03 97.3K
15:44 14.03 14.06 14.02 14.06 28.0K
15:45 14.07 14.07 14.02 14.02 17.8K
15:46 14.03 14.03 14.02 14.02 26.3K
15:47 14.04 14.04 14.01 14.01 21.5K
15:48 14.00 14.01 14.00 14.01 27.9K
15:49 14.02 14.02 14.01 14.01 19.5K
15:50 14.01 14.02 14.00 14.00 60.9K
15:51 13.99 14.04 13.99 14.03 55.5K
15:52 14.02 14.04 14.02 14.03 26.5K
15:53 14.03 14.03 14.02 14.02 24.3K
15:54 14.02 14.04 14.00 14.00 68.3K
15:55 13.98 14.02 13.98 14.01 124.0K
15:56 14.01 14.02 14.00 14.02 142.7K
15:57 14.02 14.02 14.00 14.01 85.9K
15:58 14.01 14.02 14.00 14.00 114.6K
15:59 14.01 14.04 14.01 14.03 1,057.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음