Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
22.15
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.53 14.53 14.23 14.26 608.7K
09:31 14.28 14.34 14.28 14.30 131.4K
09:32 14.31 14.42 14.29 14.36 98.8K
09:33 14.36 14.36 14.30 14.33 30.0K
09:34 14.28 14.35 14.25 14.25 106.6K
09:35 14.27 14.30 14.15 14.17 173.5K
09:36 14.16 14.17 14.14 14.15 186.1K
09:37 14.13 14.15 14.10 14.11 131.9K
09:38 14.10 14.25 14.10 14.24 69.1K
09:39 14.23 14.25 14.20 14.25 69.7K
09:40 14.26 14.26 14.07 14.08 115.4K
09:41 14.08 14.08 13.93 13.93 295.2K
09:42 13.93 13.98 13.77 13.79 353.5K
09:43 13.77 13.87 13.77 13.87 135.9K
09:44 13.85 13.86 13.70 13.70 243.9K
09:45 13.69 13.69 13.63 13.63 223.0K
09:46 13.64 13.64 13.56 13.63 243.7K
09:47 13.63 13.70 13.63 13.69 118.8K
09:48 13.67 13.72 13.67 13.72 179.8K
09:49 13.72 13.72 13.60 13.62 164.2K
09:50 13.60 13.65 13.55 13.64 213.2K
09:51 13.62 13.64 13.59 13.61 104.7K
09:52 13.60 13.66 13.60 13.65 82.1K
09:53 13.66 13.72 13.66 13.71 165.8K
09:54 13.72 13.78 13.72 13.78 187.4K
09:55 13.76 13.79 13.76 13.76 120.5K
09:56 13.74 13.78 13.72 13.78 108.7K
09:57 13.79 13.83 13.79 13.82 83.9K
09:58 13.82 13.82 13.78 13.82 143.2K
09:59 13.82 13.89 13.82 13.89 99.9K
10:00 13.81 13.83 13.78 13.83 80.2K
10:01 13.85 13.93 13.85 13.93 67.2K
10:02 13.92 13.96 13.92 13.93 121.8K
10:03 13.94 13.99 13.94 13.98 66.1K
10:04 13.96 14.03 13.95 14.03 140.5K
10:05 14.03 14.07 14.03 14.03 100.7K
10:06 14.01 14.06 13.98 14.04 107.5K
10:07 14.04 14.08 14.03 14.03 73.5K
10:08 14.03 14.05 14.01 14.01 61.3K
10:09 14.02 14.06 14.01 14.03 76.1K
10:10 14.04 14.06 14.03 14.05 25.3K
10:11 14.05 14.05 13.97 13.98 66.5K
10:12 13.97 13.97 13.90 13.91 51.3K
10:13 13.92 13.98 13.92 13.98 45.0K
10:14 13.99 14.00 13.97 14.00 85.9K
10:15 14.01 14.06 14.01 14.06 47.1K
10:16 14.01 14.05 14.01 14.02 56.1K
10:17 14.03 14.03 14.01 14.02 34.6K
10:18 14.02 14.02 13.92 13.94 53.3K
10:19 13.94 13.97 13.94 13.95 31.0K
10:20 13.94 13.99 13.94 13.97 30.1K
10:21 13.96 13.98 13.95 13.98 16.3K
10:22 13.99 14.04 13.99 14.04 186.7K
10:23 14.06 14.08 14.04 14.06 79.5K
10:24 14.07 14.08 14.02 14.02 44.2K
10:25 14.02 14.05 14.01 14.02 26.9K
10:26 14.02 14.05 14.02 14.03 16.0K
10:27 14.03 14.03 14.01 14.02 13.4K
10:28 14.02 14.04 14.01 14.02 15.6K
10:29 14.02 14.02 13.98 14.00 25.5K
10:30 14.01 14.02 14.00 14.00 16.8K
10:31 14.00 14.01 13.98 13.99 30.1K
10:32 14.00 14.02 13.97 13.97 26.7K
10:33 13.99 14.00 13.97 13.99 37.1K
10:34 13.98 13.98 13.95 13.97 34.1K
10:35 13.96 13.98 13.96 13.97 22.1K
10:36 13.99 13.99 13.96 13.98 20.8K
10:37 13.98 13.98 13.95 13.96 24.0K
10:38 13.96 13.98 13.95 13.98 24.0K
10:39 13.97 14.01 13.97 14.01 33.9K
10:40 14.01 14.01 13.98 14.00 17.6K
10:41 14.00 14.00 13.96 13.97 14.9K
10:42 13.96 14.02 13.96 14.01 46.2K
10:43 14.01 14.01 13.95 13.95 58.9K
10:44 13.95 13.97 13.95 13.96 9.5K
10:45 13.97 13.97 13.95 13.96 27.4K
10:46 13.95 13.95 13.93 13.93 37.7K
10:47 13.93 13.95 13.89 13.89 182.9K
10:48 13.90 13.93 13.89 13.93 29.1K
10:49 13.92 13.93 13.91 13.91 13.2K
10:50 13.91 13.92 13.90 13.91 24.8K
10:51 13.91 13.93 13.90 13.91 28.0K
10:52 13.92 13.92 13.90 13.91 20.7K
10:53 13.90 13.94 13.90 13.94 15.8K
10:54 13.96 13.97 13.91 13.91 33.2K
10:55 13.90 13.95 13.90 13.95 17.9K
10:56 13.94 13.95 13.93 13.95 28.8K
10:57 13.96 14.00 13.95 13.99 55.4K
10:58 13.99 13.99 13.98 13.98 8.2K
10:59 13.98 13.98 13.97 13.98 37.3K
11:00 13.97 14.00 13.97 13.97 25.6K
11:01 13.97 13.97 13.95 13.96 15.6K
11:02 13.95 13.97 13.95 13.96 24.9K
11:03 13.94 13.96 13.94 13.95 23.2K
11:04 13.96 13.99 13.95 13.99 52.6K
11:05 13.99 13.99 13.93 13.93 30.3K
11:06 13.94 13.98 13.94 13.97 25.1K
11:07 13.98 14.00 13.97 13.98 31.5K
11:08 13.98 13.98 13.97 13.98 10.4K
11:09 14.00 14.01 13.99 14.00 86.2K
11:10 13.99 14.02 13.98 13.98 59.8K
11:11 13.98 14.01 13.98 14.01 66.8K
11:12 14.01 14.04 13.99 14.03 167.4K
11:13 14.03 14.03 14.00 14.01 31.1K
11:14 14.01 14.04 14.01 14.03 41.5K
11:15 14.04 14.07 14.03 14.07 42.9K
11:16 14.08 14.11 14.07 14.09 56.9K
11:17 14.10 14.13 14.09 14.10 98.7K
11:18 14.10 14.15 14.09 14.15 90.7K
11:19 14.15 14.16 14.11 14.12 85.2K
11:20 14.12 14.17 14.11 14.15 61.7K
11:21 14.15 14.17 14.15 14.16 41.5K
11:22 14.15 14.15 14.11 14.11 38.7K
11:23 14.11 14.13 14.10 14.13 30.4K
11:24 14.13 14.13 14.11 14.12 20.9K
11:25 14.10 14.15 14.09 14.15 20.5K
11:26 14.15 14.15 14.13 14.13 32.8K
11:27 14.13 14.13 14.10 14.10 39.0K
11:28 14.11 14.12 14.08 14.08 70.0K
11:29 14.08 14.09 14.05 14.07 52.1K
11:30 14.07 14.10 14.07 14.10 13.4K
11:31 14.11 14.15 14.11 14.15 12.1K
11:32 14.15 14.17 14.13 14.14 34.5K
11:33 14.15 14.18 14.15 14.17 17.4K
11:34 14.18 14.18 14.14 14.14 30.2K
11:35 14.15 14.23 14.15 14.22 46.2K
11:36 14.22 14.22 14.18 14.21 43.6K
11:37 14.19 14.28 14.19 14.26 207.8K
11:38 14.27 14.27 14.22 14.22 70.6K
11:39 14.23 14.24 14.22 14.22 24.1K
11:40 14.21 14.23 14.19 14.19 47.8K
11:41 14.19 14.19 14.17 14.18 60.0K
11:42 14.18 14.19 14.12 14.12 55.8K
11:43 14.12 14.13 14.09 14.10 51.2K
11:44 14.10 14.11 14.08 14.11 30.5K
11:45 14.11 14.11 14.09 14.09 43.4K
11:46 14.08 14.10 14.08 14.09 24.1K
11:47 14.09 14.09 14.07 14.07 13.8K
11:48 14.08 14.09 14.08 14.08 20.6K
11:49 14.07 14.10 14.06 14.10 35.0K
11:50 14.11 14.15 14.08 14.15 149.0K
11:51 14.14 14.15 14.14 14.15 27.0K
11:52 14.16 14.16 14.12 14.12 51.2K
11:53 14.12 14.19 14.12 14.19 22.5K
11:54 14.20 14.20 14.17 14.19 49.7K
11:55 14.18 14.19 14.17 14.18 19.6K
11:56 14.18 14.20 14.14 14.14 17.8K
11:57 14.14 14.16 14.11 14.11 13.7K
11:58 14.12 14.12 14.10 14.12 19.7K
11:59 14.12 14.16 14.12 14.16 16.3K
12:00 14.15 14.22 14.15 14.19 29.6K
12:01 14.20 14.20 14.17 14.18 37.6K
12:02 14.17 14.18 14.15 14.18 25.4K
12:03 14.17 14.17 14.13 14.14 21.8K
12:04 14.13 14.16 14.12 14.15 15.5K
12:05 14.14 14.14 14.13 14.14 15.7K
12:06 14.14 14.17 14.12 14.16 25.8K
12:07 14.15 14.17 14.14 14.16 24.7K
12:08 14.16 14.17 14.15 14.17 17.2K
12:09 14.17 14.18 14.17 14.18 5.4K
12:10 14.18 14.21 14.18 14.20 42.0K
12:11 14.19 14.20 14.18 14.18 18.7K
12:12 14.18 14.20 14.18 14.20 35.4K
12:13 14.20 14.20 14.18 14.18 19.1K
12:14 14.19 14.21 14.19 14.21 9.7K
12:15 14.22 14.22 14.19 14.20 33.4K
12:16 14.20 14.21 14.16 14.16 19.6K
12:17 14.16 14.16 14.09 14.09 155.2K
12:18 14.09 14.09 14.07 14.08 47.8K
12:19 14.08 14.08 14.07 14.07 14.3K
12:20 14.07 14.08 14.06 14.08 15.9K
12:21 14.07 14.09 14.07 14.08 26.9K
12:22 14.09 14.09 14.07 14.07 14.2K
12:23 14.07 14.08 14.07 14.07 11.2K
12:24 14.08 14.10 14.08 14.10 14.9K
12:25 14.10 14.11 14.08 14.11 21.7K
12:26 14.10 14.14 14.10 14.14 26.7K
12:27 14.14 14.17 14.14 14.15 13.7K
12:28 14.13 14.14 14.13 14.14 14.3K
12:29 14.12 14.13 14.11 14.13 10.0K
12:30 14.13 14.13 14.13 14.13 5.1K
12:31 14.13 14.13 14.12 14.13 10.9K
12:32 14.14 14.14 14.11 14.11 5.0K
12:33 14.10 14.12 14.10 14.12 8.3K
12:34 14.12 14.13 14.11 14.11 7.7K
12:35 14.10 14.10 14.05 14.06 26.5K
12:36 14.06 14.08 14.06 14.06 15.4K
12:37 14.07 14.10 14.07 14.10 8.8K
12:38 14.11 14.12 14.11 14.11 8.1K
12:39 14.12 14.13 14.11 14.12 7.1K
12:40 14.11 14.14 14.11 14.14 9.4K
12:41 14.14 14.17 14.13 14.17 17.0K
12:42 14.18 14.21 14.18 14.20 46.6K
12:43 14.21 14.21 14.19 14.19 19.6K
12:44 14.19 14.22 14.19 14.22 16.9K
12:45 14.22 14.23 14.21 14.21 31.2K
12:46 14.20 14.23 14.20 14.23 39.2K
12:47 14.23 14.24 14.17 14.17 41.1K
12:48 14.18 14.23 14.18 14.23 23.4K
12:49 14.23 14.24 14.22 14.22 7.7K
12:50 14.24 14.26 14.21 14.21 24.5K
12:51 14.22 14.22 14.20 14.22 49.1K
12:52 14.23 14.26 14.23 14.24 36.5K
12:53 14.24 14.25 14.23 14.24 17.8K
12:54 14.25 14.25 14.25 14.25 28.2K
12:55 14.24 14.27 14.24 14.26 12.0K
12:56 14.25 14.27 14.25 14.27 6.0K
12:57 14.25 14.29 14.25 14.26 34.8K
12:58 14.27 14.27 14.27 14.27 5.0K
12:59 14.26 14.26 14.24 14.24 28.8K
13:00 14.24 14.26 14.23 14.25 50.2K
13:01 14.26 14.28 14.24 14.24 36.0K
13:02 14.24 14.24 14.21 14.21 20.1K
13:03 14.22 14.22 14.20 14.20 24.3K
13:04 14.21 14.21 14.18 14.18 12.9K
13:05 14.18 14.20 14.18 14.19 18.3K
13:06 14.18 14.21 14.18 14.21 10.6K
13:07 14.21 14.22 14.20 14.22 12.7K
13:08 14.22 14.24 14.22 14.24 9.4K
13:09 14.24 14.27 14.24 14.27 22.7K
13:10 14.27 14.28 14.26 14.26 69.5K
13:11 14.26 14.27 14.25 14.25 27.0K
13:12 14.26 14.28 14.25 14.28 26.9K
13:13 14.28 14.28 14.26 14.27 22.1K
13:14 14.27 14.27 14.25 14.25 14.2K
13:15 14.26 14.30 14.26 14.30 25.6K
13:16 14.30 14.30 14.29 14.30 26.9K
13:17 14.28 14.28 14.27 14.28 28.5K
13:18 14.29 14.29 14.28 14.28 26.8K
13:19 14.28 14.28 14.25 14.25 15.8K
13:20 14.25 14.25 14.24 14.24 27.7K
13:21 14.23 14.27 14.23 14.26 18.1K
13:22 14.26 14.26 14.25 14.26 10.2K
13:23 14.26 14.29 14.25 14.28 10.1K
13:24 14.26 14.26 14.24 14.25 5.9K
13:25 14.25 14.26 14.25 14.26 5.6K
13:26 14.25 14.31 14.25 14.31 126.8K
13:27 14.31 14.32 14.31 14.31 16.4K
13:28 14.31 14.31 14.30 14.31 21.2K
13:29 14.31 14.31 14.30 14.30 3.7K
13:30 14.30 14.31 14.29 14.30 20.1K
13:31 14.31 14.33 14.30 14.33 26.1K
13:32 14.32 14.32 14.31 14.32 6.3K
13:33 14.33 14.34 14.29 14.30 8.4K
13:34 14.31 14.31 14.30 14.31 13.8K
13:35 14.31 14.32 14.29 14.31 30.0K
13:36 14.31 14.31 14.30 14.31 10.5K
13:37 14.30 14.30 14.28 14.28 7.8K
13:38 14.28 14.28 14.21 14.22 52.0K
13:39 14.24 14.25 14.23 14.23 45.8K
13:40 14.23 14.27 14.23 14.27 42.7K
13:41 14.27 14.27 14.24 14.24 26.2K
13:42 14.23 14.24 14.21 14.21 14.3K
13:43 14.21 14.22 14.21 14.21 29.3K
13:44 14.22 14.22 14.21 14.21 11.5K
13:45 14.21 14.23 14.21 14.22 14.4K
13:46 14.23 14.23 14.21 14.21 10.5K
13:47 14.21 14.22 14.21 14.22 7.3K
13:48 14.21 14.22 14.21 14.21 18.9K
13:49 14.21 14.21 14.20 14.20 29.5K
13:50 14.19 14.19 14.17 14.18 53.7K
13:51 14.18 14.18 14.17 14.17 15.2K
13:52 14.16 14.17 14.16 14.16 19.2K
13:53 14.17 14.18 14.17 14.18 11.2K
13:54 14.18 14.19 14.17 14.19 8.1K
13:55 14.18 14.19 14.17 14.19 14.5K
13:56 14.18 14.23 14.18 14.23 31.2K
13:57 14.22 14.23 14.22 14.23 10.3K
13:58 14.22 14.24 14.22 14.23 19.5K
13:59 14.23 14.25 14.23 14.24 49.4K
14:00 14.24 14.27 14.24 14.25 22.9K
14:01 14.24 14.24 14.19 14.19 26.6K
14:02 14.18 14.19 14.17 14.17 11.1K
14:03 14.17 14.17 14.12 14.13 34.6K
14:04 14.13 14.18 14.13 14.18 43.4K
14:05 14.18 14.18 14.16 14.16 18.0K
14:06 14.15 14.16 14.15 14.15 26.5K
14:07 14.15 14.16 14.14 14.15 8.7K
14:08 14.14 14.16 14.14 14.16 15.8K
14:09 14.17 14.18 14.17 14.18 19.5K
14:10 14.18 14.18 14.16 14.17 17.0K
14:11 14.17 14.18 14.17 14.17 7.1K
14:12 14.17 14.19 14.17 14.19 10.7K
14:13 14.19 14.20 14.18 14.20 15.8K
14:14 14.20 14.21 14.20 14.21 37.6K
14:15 14.21 14.21 14.18 14.18 34.5K
14:16 14.18 14.19 14.18 14.19 7.0K
14:17 14.19 14.24 14.19 14.24 23.2K
14:18 14.24 14.25 14.22 14.25 29.8K
14:19 14.24 14.25 14.23 14.23 5.2K
14:20 14.23 14.25 14.22 14.24 16.2K
14:21 14.25 14.26 14.25 14.26 52.4K
14:22 14.26 14.26 14.24 14.26 21.4K
14:23 14.26 14.27 14.26 14.26 23.9K
14:24 14.25 14.25 14.23 14.25 13.4K
14:25 14.24 14.28 14.24 14.28 17.2K
14:26 14.27 14.28 14.26 14.27 30.6K
14:27 14.28 14.28 14.27 14.28 9.8K
14:28 14.29 14.30 14.28 14.30 28.7K
14:29 14.30 14.30 14.28 14.28 9.9K
14:30 14.27 14.30 14.26 14.29 19.0K
14:31 14.29 14.30 14.29 14.30 13.9K
14:32 14.29 14.31 14.29 14.31 30.9K
14:33 14.31 14.32 14.31 14.31 32.7K
14:34 14.31 14.31 14.25 14.26 189.9K
14:35 14.26 14.26 14.20 14.20 25.6K
14:36 14.21 14.24 14.21 14.23 29.6K
14:37 14.23 14.23 14.22 14.22 18.5K
14:38 14.20 14.21 14.18 14.18 12.5K
14:39 14.18 14.19 14.18 14.19 21.4K
14:40 14.19 14.20 14.19 14.19 9.4K
14:41 14.19 14.21 14.19 14.21 24.3K
14:42 14.22 14.23 14.22 14.22 15.7K
14:43 14.21 14.21 14.20 14.21 9.8K
14:44 14.21 14.21 14.18 14.18 15.8K
14:45 14.18 14.18 14.16 14.17 10.7K
14:46 14.17 14.17 14.16 14.16 27.7K
14:47 14.16 14.18 14.15 14.15 30.8K
14:48 14.15 14.15 14.13 14.13 14.1K
14:49 14.13 14.14 14.12 14.14 18.7K
14:50 14.14 14.16 14.14 14.16 29.8K
14:51 14.16 14.16 14.14 14.16 19.9K
14:52 14.16 14.17 14.16 14.16 10.7K
14:53 14.16 14.16 14.15 14.15 15.4K
14:54 14.14 14.16 14.14 14.16 18.2K
14:55 14.16 14.17 14.15 14.16 8.3K
14:56 14.16 14.17 14.15 14.16 5.4K
14:57 14.16 14.17 14.11 14.13 45.0K
14:58 14.12 14.13 14.11 14.13 33.3K
14:59 14.14 14.14 14.13 14.14 8.6K
15:00 14.17 14.20 14.15 14.18 59.0K
15:01 14.18 14.20 14.16 14.19 16.3K
15:02 14.19 14.19 14.15 14.16 15.2K
15:03 14.16 14.16 14.12 14.15 36.8K
15:04 14.13 14.15 14.13 14.13 21.2K
15:05 14.13 14.13 14.11 14.11 16.4K
15:06 14.11 14.11 14.08 14.11 27.2K
15:07 14.11 14.11 14.10 14.11 11.4K
15:08 14.11 14.11 14.11 14.11 5.3K
15:09 14.11 14.11 14.09 14.11 16.1K
15:10 14.11 14.13 14.11 14.13 12.9K
15:11 14.13 14.14 14.13 14.13 19.6K
15:12 14.12 14.14 14.11 14.14 21.7K
15:13 14.14 14.16 14.14 14.14 26.9K
15:14 14.15 14.16 14.15 14.16 14.7K
15:15 14.14 14.18 14.14 14.18 34.3K
15:16 14.17 14.19 14.17 14.17 20.3K
15:17 14.16 14.17 14.16 14.17 17.9K
15:18 14.18 14.18 14.15 14.15 21.4K
15:19 14.15 14.15 14.14 14.14 8.2K
15:20 14.14 14.14 14.12 14.12 20.4K
15:21 14.12 14.14 14.12 14.14 7.2K
15:22 14.14 14.14 14.14 14.14 5.3K
15:23 14.14 14.18 14.14 14.17 37.2K
15:24 14.17 14.18 14.16 14.18 13.8K
15:25 14.18 14.18 14.17 14.18 8.2K
15:26 14.18 14.18 14.16 14.16 18.2K
15:27 14.17 14.17 14.12 14.12 50.3K
15:28 14.13 14.13 14.11 14.11 21.8K
15:29 14.13 14.15 14.13 14.15 31.6K
15:30 14.16 14.17 14.15 14.16 19.3K
15:31 14.16 14.16 14.14 14.16 36.8K
15:32 14.15 14.19 14.15 14.18 26.0K
15:33 14.17 14.19 14.16 14.19 24.1K
15:34 14.19 14.19 14.18 14.19 16.7K
15:35 14.19 14.19 14.18 14.19 13.1K
15:36 14.20 14.23 14.19 14.23 77.9K
15:37 14.23 14.27 14.22 14.26 163.6K
15:38 14.25 14.28 14.25 14.27 37.5K
15:39 14.27 14.27 14.25 14.25 39.4K
15:40 14.25 14.26 14.24 14.26 47.8K
15:41 14.26 14.26 14.24 14.25 20.9K
15:42 14.25 14.26 14.25 14.25 22.6K
15:43 14.25 14.25 14.22 14.23 27.2K
15:44 14.23 14.25 14.23 14.24 26.8K
15:45 14.23 14.26 14.23 14.26 41.1K
15:46 14.27 14.27 14.25 14.26 23.4K
15:47 14.26 14.27 14.23 14.23 39.9K
15:48 14.22 14.23 14.21 14.22 46.2K
15:49 14.22 14.22 14.19 14.19 42.1K
15:50 14.18 14.19 14.17 14.18 55.4K
15:51 14.20 14.23 14.20 14.22 80.9K
15:52 14.22 14.24 14.22 14.23 102.9K
15:53 14.23 14.27 14.23 14.25 74.2K
15:54 14.26 14.26 14.19 14.20 57.8K
15:55 14.20 14.21 14.16 14.17 85.1K
15:56 14.17 14.17 14.14 14.14 53.2K
15:57 14.14 14.14 14.10 14.11 76.3K
15:58 14.11 14.11 14.09 14.09 143.7K
15:59 14.09 14.09 14.07 14.09 900.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음