Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
26.53
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 8.66 8.75 8.61 8.66 349.8K
09:32 8.63 8.70 8.63 8.69 30.2K
09:33 8.69 8.69 8.65 8.66 28.5K
09:34 8.69 8.70 8.67 8.69 19.2K
09:35 8.71 8.73 8.62 8.62 37.1K
09:36 8.61 8.67 8.61 8.65 39.4K
09:37 8.64 8.70 8.64 8.70 18.6K
09:38 8.71 8.73 8.71 8.72 32.1K
09:39 8.67 8.78 8.67 8.78 50.6K
09:40 8.78 8.78 8.70 8.70 66.8K
09:41 8.76 8.81 8.76 8.80 83.8K
09:42 8.81 8.83 8.81 8.82 42.0K
09:43 8.83 8.83 8.78 8.80 29.4K
09:44 8.80 8.80 8.77 8.79 21.0K
09:45 8.78 8.79 8.77 8.78 21.0K
09:46 8.79 8.79 8.76 8.78 18.9K
09:47 8.78 8.78 8.75 8.76 34.2K
09:48 8.73 8.73 8.71 8.73 22.0K
09:49 8.72 8.81 8.72 8.81 90.9K
09:50 8.81 8.82 8.81 8.81 29.3K
09:51 8.78 8.78 8.75 8.75 28.9K
09:52 8.76 8.77 8.76 8.77 13.4K
09:53 8.77 8.77 8.73 8.75 26.8K
09:54 8.74 8.74 8.69 8.69 62.1K
09:55 8.70 8.72 8.70 8.71 15.9K
09:56 8.73 8.75 8.71 8.71 29.2K
09:57 8.73 8.73 8.69 8.71 67.3K
09:58 8.70 8.74 8.70 8.74 12.4K
09:59 8.74 8.74 8.72 8.74 6.1K
10:00 8.74 8.76 8.74 8.75 16.1K
10:01 8.77 8.79 8.76 8.76 41.4K
10:02 8.74 8.74 8.70 8.70 26.0K
10:03 8.69 8.69 8.66 8.67 18.5K
10:04 8.67 8.67 8.65 8.66 21.8K
10:05 8.66 8.66 8.65 8.66 21.2K
10:06 8.66 8.66 8.64 8.64 24.9K
10:07 8.64 8.66 8.63 8.63 22.4K
10:08 8.63 8.63 8.62 8.63 31.3K
10:09 8.63 8.64 8.62 8.64 23.7K
10:10 8.64 8.66 8.64 8.66 16.1K
10:11 8.67 8.67 8.62 8.62 41.7K
10:12 8.60 8.63 8.60 8.63 50.5K
10:13 8.63 8.64 8.62 8.62 23.7K
10:14 8.62 8.62 8.59 8.60 63.2K
10:15 8.60 8.63 8.60 8.63 16.1K
10:16 8.64 8.68 8.64 8.68 22.0K
10:17 8.68 8.72 8.67 8.72 16.0K
10:18 8.71 8.75 8.71 8.74 47.6K
10:19 8.74 8.74 8.73 8.73 20.1K
10:20 8.72 8.72 8.70 8.71 43.8K
10:21 8.71 8.76 8.71 8.75 26.9K
10:22 8.75 8.76 8.75 8.75 18.0K
10:23 8.76 8.78 8.76 8.78 42.1K
10:24 8.78 8.79 8.76 8.79 17.0K
10:25 8.79 8.79 8.78 8.78 3.8K
10:26 8.80 8.80 8.80 8.80 17.0K
10:27 8.80 8.80 8.79 8.79 28.9K
10:28 8.79 8.80 8.78 8.80 22.6K
10:29 8.77 8.77 8.76 8.76 11.1K
10:30 8.76 8.77 8.74 8.74 20.6K
10:31 8.74 8.74 8.71 8.71 21.5K
10:32 8.71 8.74 8.71 8.73 30.4K
10:33 8.74 8.74 8.74 8.74 12.7K
10:34 8.74 8.76 8.73 8.76 11.7K
10:35 8.78 8.79 8.78 8.79 34.2K
10:36 8.80 8.80 8.77 8.77 30.9K
10:37 8.75 8.79 8.75 8.79 8.9K
10:38 8.79 8.79 8.79 8.79 6.3K
10:39 8.79 8.80 8.79 8.80 7.9K
10:40 8.79 8.79 8.78 8.79 39.5K
10:41 8.79 8.80 8.78 8.78 14.5K
10:42 8.76 8.77 8.76 8.77 15.7K
10:43 8.76 8.76 8.76 8.76 14.3K
10:44 8.77 8.77 8.77 8.77 10.2K
10:45 8.76 8.80 8.76 8.78 15.5K
10:46 8.77 8.78 8.77 8.78 8.4K
10:47 8.78 8.80 8.76 8.80 17.8K
10:48 8.80 8.80 8.80 8.80 11.0K
10:49 8.80 8.80 8.80 8.80 16.0K
10:50 8.80 8.81 8.79 8.81 11.9K
10:51 8.80 8.81 8.80 8.81 9.9K
10:52 8.81 8.81 8.80 8.81 8.4K
10:53 8.82 8.83 8.82 8.83 25.3K
10:54 8.83 8.83 8.80 8.82 23.3K
10:55 8.82 8.82 8.81 8.81 21.9K
10:56 8.81 8.81 8.80 8.80 13.9K
10:57 8.80 8.81 8.79 8.81 5.4K
10:58 8.81 8.82 8.81 8.82 18.9K
10:59 8.82 8.85 8.82 8.85 26.9K
11:00 8.85 8.86 8.83 8.83 82.1K
11:01 8.84 8.85 8.84 8.85 8.4K
11:02 8.84 8.88 8.84 8.88 40.9K
11:03 8.88 8.88 8.87 8.87 38.5K
11:04 8.87 8.87 8.83 8.83 37.9K
11:05 8.83 8.83 8.82 8.83 10.0K
11:06 8.83 8.83 8.82 8.82 5.4K
11:07 8.81 8.81 8.79 8.80 26.4K
11:08 8.80 8.82 8.80 8.82 11.9K
11:09 8.82 8.84 8.82 8.84 11.5K
11:10 8.82 8.83 8.82 8.83 26.6K
11:11 8.83 8.84 8.83 8.84 22.0K
11:12 8.83 8.84 8.83 8.84 9.2K
11:13 8.87 8.90 8.87 8.90 32.2K
11:14 8.90 8.92 8.90 8.91 38.9K
11:15 8.90 8.90 8.89 8.89 28.5K
11:16 8.89 8.90 8.88 8.90 24.2K
11:17 8.90 8.90 8.88 8.88 12.3K
11:18 8.88 8.89 8.88 8.89 4.2K
11:19 8.89 8.90 8.89 8.90 16.8K
11:20 8.90 8.91 8.90 8.91 20.2K
11:21 8.91 8.91 8.91 8.91 12.7K
11:22 8.91 8.91 8.91 8.91 10.3K
11:23 8.91 8.92 8.88 8.88 27.4K
11:24 8.88 8.89 8.88 8.88 22.8K
11:25 8.89 8.90 8.89 8.90 4.1K
11:26 8.90 8.90 8.86 8.88 42.3K
11:27 8.88 8.88 8.87 8.88 20.0K
11:28 8.87 8.88 8.87 8.88 21.4K
11:29 8.88 8.88 8.86 8.87 27.8K
11:30 8.86 8.86 8.85 8.86 11.3K
11:31 8.86 8.86 8.85 8.86 12.3K
11:32 8.85 8.86 8.85 8.85 8.6K
11:33 8.86 8.86 8.85 8.86 7.7K
11:34 8.85 8.91 8.85 8.90 42.1K
11:35 8.91 8.91 8.89 8.89 20.0K
11:36 8.89 8.89 8.88 8.88 18.3K
11:37 8.87 8.88 8.87 8.88 8.5K
11:38 8.87 8.90 8.87 8.90 19.5K
11:39 8.89 8.90 8.89 8.90 22.4K
11:40 8.89 8.90 8.89 8.89 13.2K
11:41 8.90 8.93 8.90 8.93 35.9K
11:42 8.94 8.94 8.90 8.91 37.0K
11:43 8.91 8.91 8.89 8.89 13.1K
11:44 8.89 8.91 8.89 8.90 23.5K
11:45 8.90 8.92 8.90 8.92 8.2K
11:46 8.89 8.89 8.88 8.88 14.8K
11:47 8.87 8.87 8.86 8.86 39.6K
11:48 8.88 8.88 8.87 8.88 5.9K
11:49 8.88 8.90 8.88 8.90 11.3K
11:50 8.89 8.91 8.89 8.91 12.1K
11:51 8.91 8.91 8.91 8.91 7.6K
11:52 8.91 8.91 8.89 8.90 8.8K
11:53 8.90 8.91 8.90 8.91 5.8K
11:54 8.91 8.91 8.90 8.91 4.7K
11:55 8.91 8.91 8.90 8.91 4.5K
11:56 8.92 8.94 8.92 8.93 20.1K
11:57 8.93 8.94 8.93 8.94 33.3K
11:58 8.94 8.94 8.93 8.93 5.2K
11:59 8.95 8.95 8.94 8.94 27.1K
12:00 8.94 8.94 8.94 8.94 2.8K
12:01 8.94 8.94 8.93 8.94 11.6K
12:02 8.93 8.94 8.93 8.94 8.0K
12:03 8.95 8.98 8.95 8.98 48.2K
12:04 8.98 8.98 8.96 8.96 38.5K
12:05 8.95 8.96 8.93 8.93 18.3K
12:06 8.93 8.95 8.93 8.95 16.9K
12:07 8.95 8.95 8.92 8.92 10.0K
12:08 8.91 8.93 8.91 8.93 20.8K
12:09 8.92 8.94 8.92 8.94 13.5K
12:10 8.94 8.94 8.92 8.92 4.4K
12:11 8.96 8.99 8.96 8.98 35.6K
12:12 8.98 9.00 8.98 8.99 45.5K
12:13 8.99 9.01 8.99 9.01 35.2K
12:14 9.00 9.03 9.00 9.03 67.5K
12:15 9.03 9.05 9.03 9.05 19.9K
12:16 9.05 9.07 9.02 9.07 64.4K
12:17 9.07 9.07 9.06 9.07 16.6K
12:18 9.06 9.08 9.06 9.07 29.4K
12:19 9.07 9.08 9.06 9.06 22.5K
12:20 9.06 9.06 9.05 9.05 11.1K
12:21 9.03 9.03 8.99 8.99 49.6K
12:22 8.98 9.00 8.98 9.00 21.0K
12:23 8.99 9.00 8.99 9.00 5.5K
12:24 9.00 9.03 9.00 9.02 33.1K
12:25 9.03 9.04 9.03 9.04 28.7K
12:26 9.04 9.04 9.01 9.02 11.8K
12:27 9.02 9.02 9.02 9.02 1.6K
12:28 9.01 9.03 9.01 9.02 15.8K
12:29 9.02 9.04 9.02 9.04 15.7K
12:30 9.04 9.04 9.03 9.03 6.0K
12:31 9.02 9.02 9.01 9.01 7.1K
12:32 9.02 9.03 9.02 9.03 15.5K
12:33 9.03 9.03 9.02 9.02 10.4K
12:34 9.02 9.04 9.02 9.03 14.4K
12:35 9.04 9.04 9.04 9.04 6.8K
12:36 9.04 9.05 9.03 9.03 15.3K
12:37 9.03 9.05 9.03 9.04 11.4K
12:38 9.05 9.05 9.04 9.04 5.2K
12:39 9.04 9.05 9.03 9.05 18.3K
12:40 9.05 9.05 9.04 9.05 6.5K
12:41 9.04 9.05 9.04 9.05 6.8K
12:42 9.05 9.09 9.04 9.09 46.1K
12:43 9.09 9.09 9.08 9.08 23.0K
12:44 9.08 9.08 9.08 9.08 45.0K
12:45 9.08 9.10 9.08 9.10 26.3K
12:46 9.11 9.12 9.11 9.12 31.5K
12:47 9.10 9.10 9.07 9.07 65.7K
12:48 9.07 9.07 9.05 9.06 21.8K
12:49 9.04 9.04 9.00 9.00 42.8K
12:50 9.01 9.03 9.01 9.02 43.9K
12:51 9.01 9.02 8.99 8.99 43.1K
12:52 8.99 9.00 8.98 9.00 30.4K
12:53 9.01 9.02 9.00 9.01 47.4K
12:54 9.01 9.04 9.01 9.04 30.6K
12:55 9.06 9.08 9.06 9.08 26.7K
12:56 9.08 9.10 9.08 9.10 17.0K
12:57 9.10 9.11 9.04 9.05 42.6K
12:58 9.04 9.05 9.04 9.05 15.1K
12:59 9.04 9.05 9.03 9.05 23.4K
13:00 9.05 9.05 9.02 9.03 18.0K
13:01 9.05 9.05 9.02 9.03 16.0K
13:02 9.03 9.03 9.03 9.03 7.2K
13:03 9.04 9.07 9.04 9.06 26.4K
13:04 9.07 9.08 9.07 9.08 7.3K
13:05 9.08 9.09 9.08 9.09 13.4K
13:06 9.09 9.09 9.07 9.07 17.3K
13:07 9.07 9.08 9.07 9.08 13.7K
13:08 9.08 9.09 9.08 9.09 22.3K
13:09 9.09 9.09 9.07 9.07 17.6K
13:10 9.07 9.10 9.07 9.09 76.5K
13:11 9.10 9.10 9.09 9.09 9.5K
13:12 9.08 9.11 9.08 9.11 10.0K
13:13 9.11 9.11 9.09 9.09 14.0K
13:14 9.08 9.09 9.08 9.09 10.4K
13:15 9.10 9.10 9.07 9.08 13.6K
13:16 9.07 9.10 9.07 9.09 11.3K
13:17 9.10 9.10 9.10 9.10 6.4K
13:18 9.10 9.11 9.10 9.11 17.1K
13:19 9.12 9.13 9.12 9.13 26.1K
13:20 9.13 9.13 9.12 9.13 48.1K
13:21 9.13 9.13 9.13 9.13 8.6K
13:22 9.13 9.17 9.13 9.17 90.7K
13:23 9.17 9.17 9.14 9.14 49.8K
13:24 9.14 9.14 9.12 9.13 8.7K
13:25 9.13 9.15 9.13 9.15 20.9K
13:26 9.15 9.16 9.14 9.14 40.9K
13:27 9.14 9.14 9.14 9.14 11.8K
13:28 9.13 9.14 9.13 9.14 12.5K
13:29 9.13 9.16 9.13 9.16 26.5K
13:30 9.16 9.16 9.16 9.16 16.8K
13:31 9.16 9.17 9.15 9.15 16.5K
13:32 9.16 9.16 9.16 9.16 14.6K
13:33 9.16 9.17 9.16 9.16 34.4K
13:34 9.17 9.17 9.16 9.16 39.3K
13:35 9.15 9.15 9.12 9.12 45.4K
13:36 9.13 9.18 9.13 9.18 21.3K
13:37 9.18 9.18 9.15 9.15 20.2K
13:38 9.15 9.16 9.15 9.15 8.0K
13:39 9.16 9.18 9.16 9.18 23.7K
13:40 9.17 9.18 9.17 9.18 4.1K
13:41 9.17 9.18 9.17 9.18 7.8K
13:42 9.18 9.18 9.17 9.17 6.8K
13:43 9.17 9.18 9.16 9.16 16.5K
13:44 9.17 9.19 9.17 9.19 69.9K
13:45 9.17 9.18 9.17 9.17 12.5K
13:46 9.17 9.17 9.16 9.16 10.0K
13:47 9.17 9.19 9.17 9.18 14.7K
13:48 9.19 9.19 9.17 9.17 20.4K
13:49 9.17 9.17 9.16 9.17 7.4K
13:50 9.17 9.18 9.17 9.17 7.5K
13:51 9.17 9.18 9.17 9.17 9.5K
13:52 9.17 9.17 9.13 9.13 40.2K
13:53 9.13 9.13 9.12 9.13 7.9K
13:54 9.13 9.16 9.13 9.16 20.2K
13:55 9.16 9.16 9.14 9.15 30.3K
13:56 9.14 9.15 9.14 9.15 8.3K
13:57 9.15 9.15 9.14 9.15 3.5K
13:58 9.15 9.15 9.14 9.14 4.9K
13:59 9.15 9.15 9.15 9.15 3.7K
14:00 9.15 9.15 9.14 9.15 7.1K
14:01 9.14 9.15 9.14 9.15 11.8K
14:02 9.15 9.15 9.14 9.14 13.3K
14:03 9.15 9.15 9.13 9.15 42.3K
14:04 9.15 9.15 9.14 9.14 8.8K
14:05 9.16 9.17 9.16 9.17 41.3K
14:06 9.17 9.18 9.17 9.18 15.7K
14:07 9.18 9.18 9.17 9.18 13.6K
14:08 9.18 9.18 9.17 9.17 11.1K
14:09 9.16 9.18 9.16 9.17 12.9K
14:10 9.17 9.19 9.17 9.19 14.1K
14:11 9.19 9.19 9.18 9.19 34.2K
14:12 9.19 9.20 9.19 9.20 9.2K
14:13 9.20 9.20 9.20 9.20 2.2K
14:14 9.20 9.20 9.19 9.20 26.9K
14:15 9.20 9.20 9.19 9.20 7.1K
14:16 9.20 9.20 9.19 9.19 7.7K
14:17 9.20 9.20 9.19 9.19 7.9K
14:18 9.20 9.20 9.20 9.20 8.0K
14:19 9.20 9.20 9.16 9.17 46.5K
14:20 9.17 9.18 9.17 9.18 3.9K
14:21 9.17 9.19 9.17 9.19 7.6K
14:22 9.19 9.21 9.19 9.21 100.5K
14:23 9.22 9.22 9.22 9.22 9.9K
14:24 9.22 9.22 9.22 9.22 3.6K
14:25 9.22 9.23 9.21 9.23 13.1K
14:26 9.23 9.24 9.22 9.22 44.2K
14:27 9.22 9.22 9.21 9.22 9.9K
14:28 9.22 9.22 9.21 9.22 13.5K
14:29 9.22 9.23 9.22 9.22 32.4K
14:30 9.22 9.24 9.21 9.22 13.1K
14:31 9.22 9.22 9.21 9.22 4.4K
14:32 9.22 9.22 9.21 9.22 12.9K
14:33 9.22 9.22 9.21 9.21 19.5K
14:34 9.21 9.23 9.21 9.23 7.7K
14:35 9.23 9.23 9.19 9.19 56.3K
14:36 9.17 9.18 9.17 9.18 19.9K
14:37 9.18 9.20 9.17 9.20 15.4K
14:38 9.20 9.20 9.19 9.20 6.7K
14:39 9.20 9.21 9.20 9.21 15.4K
14:40 9.21 9.22 9.21 9.22 10.0K
14:41 9.22 9.22 9.18 9.19 39.2K
14:42 9.18 9.20 9.18 9.20 30.3K
14:43 9.21 9.23 9.21 9.23 29.8K
14:44 9.24 9.25 9.24 9.25 17.5K
14:45 9.25 9.25 9.22 9.22 21.8K
14:46 9.23 9.23 9.22 9.23 1.8K
14:47 9.22 9.24 9.22 9.24 7.5K
14:48 9.24 9.25 9.23 9.24 10.5K
14:49 9.25 9.32 9.25 9.32 284.1K
14:50 9.32 9.32 9.31 9.32 117.8K
14:51 9.32 9.34 9.32 9.33 19.3K
14:52 9.32 9.32 9.31 9.32 25.7K
14:53 9.32 9.33 9.31 9.33 18.8K
14:54 9.33 9.33 9.32 9.32 11.2K
14:55 9.32 9.32 9.31 9.31 16.0K
14:56 9.32 9.32 9.32 9.32 2.8K
14:57 9.32 9.32 9.31 9.31 28.5K
14:58 9.32 9.32 9.31 9.32 10.0K
14:59 9.32 9.32 9.32 9.32 20.9K
15:00 9.32 9.32 9.32 9.32 11.4K
15:01 9.32 9.32 9.31 9.31 12.5K
15:02 9.29 9.30 9.28 9.28 48.3K
15:03 9.27 9.29 9.27 9.29 16.4K
15:04 9.29 9.30 9.29 9.29 23.6K
15:05 9.30 9.30 9.29 9.30 6.8K
15:06 9.29 9.30 9.29 9.30 8.9K
15:07 9.30 9.31 9.29 9.29 25.9K
15:08 9.29 9.29 9.27 9.27 23.1K
15:09 9.27 9.27 9.26 9.27 15.4K
15:10 9.27 9.27 9.26 9.26 8.1K
15:11 9.25 9.26 9.25 9.25 14.9K
15:12 9.25 9.25 9.21 9.21 60.9K
15:13 9.20 9.21 9.20 9.21 10.0K
15:14 9.21 9.22 9.21 9.21 10.8K
15:15 9.22 9.22 9.21 9.21 19.5K
15:16 9.21 9.23 9.21 9.23 12.5K
15:17 9.23 9.23 9.22 9.22 23.6K
15:18 9.22 9.22 9.22 9.22 22.4K
15:19 9.22 9.23 9.22 9.23 20.9K
15:20 9.24 9.26 9.24 9.26 25.7K
15:21 9.26 9.26 9.24 9.24 26.5K
15:22 9.24 9.26 9.24 9.26 13.2K
15:23 9.26 9.27 9.26 9.27 14.4K
15:24 9.27 9.27 9.27 9.27 16.9K
15:25 9.27 9.27 9.26 9.26 14.9K
15:26 9.26 9.26 9.26 9.26 12.6K
15:27 9.26 9.26 9.25 9.25 35.7K
15:28 9.25 9.25 9.24 9.25 30.7K
15:29 9.25 9.26 9.25 9.25 48.1K
15:30 9.25 9.25 9.23 9.24 8.9K
15:31 9.22 9.26 9.21 9.26 54.1K
15:32 9.26 9.26 9.25 9.25 9.9K
15:33 9.25 9.25 9.24 9.24 54.2K
15:34 9.25 9.25 9.25 9.25 5.2K
15:35 9.25 9.25 9.25 9.25 5.4K
15:36 9.26 9.26 9.24 9.24 87.9K
15:37 9.24 9.25 9.24 9.25 16.1K
15:38 9.25 9.26 9.24 9.26 18.5K
15:39 9.26 9.26 9.25 9.25 40.5K
15:40 9.25 9.25 9.24 9.24 39.6K
15:41 9.24 9.24 9.23 9.24 14.1K
15:42 9.24 9.26 9.23 9.26 52.1K
15:43 9.26 9.30 9.26 9.30 94.8K
15:44 9.29 9.30 9.28 9.29 30.9K
15:45 9.28 9.28 9.27 9.28 53.1K
15:46 9.31 9.35 9.31 9.35 89.3K
15:47 9.35 9.35 9.35 9.35 24.3K
15:48 9.35 9.35 9.34 9.35 33.6K
15:49 9.35 9.35 9.34 9.34 46.4K
15:50 9.34 9.34 9.32 9.33 22.4K
15:51 9.29 9.30 9.27 9.27 76.6K
15:52 9.28 9.29 9.28 9.29 45.5K
15:53 9.30 9.30 9.29 9.30 21.9K
15:54 9.30 9.30 9.29 9.30 26.0K
15:55 9.30 9.30 9.28 9.28 71.3K
15:56 9.29 9.29 9.25 9.25 77.6K
15:57 9.24 9.26 9.24 9.25 49.5K
15:58 9.25 9.25 9.22 9.22 86.4K
15:59 9.23 9.23 9.20 9.20 294.9K
16:00 9.19 9.24 9.18 9.20 2,425.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음