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 7.85 7.95 7.76 7.82 598.2K
09:32 7.83 7.86 7.81 7.85 46.6K
09:33 7.88 7.91 7.88 7.91 52.4K
09:34 7.88 7.88 7.80 7.80 198.0K
09:35 7.83 7.86 7.80 7.84 46.5K
09:36 7.80 7.80 7.73 7.73 75.0K
09:37 7.72 7.75 7.69 7.69 144.4K
09:38 7.69 7.70 7.67 7.70 47.8K
09:39 7.70 7.78 7.70 7.78 181.0K
09:40 7.81 7.86 7.81 7.86 59.6K
09:41 7.81 7.88 7.81 7.87 38.0K
09:42 7.88 7.89 7.88 7.89 67.1K
09:43 7.88 7.94 7.88 7.94 75.9K
09:44 7.93 7.95 7.92 7.93 30.2K
09:45 7.94 7.96 7.94 7.95 53.1K
09:46 7.95 7.97 7.94 7.94 76.3K
09:47 7.98 7.98 7.95 7.96 57.7K
09:48 7.97 8.02 7.97 8.02 101.5K
09:49 8.02 8.02 7.98 8.01 52.1K
09:50 8.01 8.03 8.00 8.03 33.4K
09:51 8.05 8.06 8.04 8.05 44.2K
09:52 8.03 8.05 8.03 8.05 36.3K
09:53 8.05 8.05 8.03 8.03 33.9K
09:54 8.05 8.07 8.05 8.07 26.7K
09:55 8.07 8.09 8.06 8.09 59.1K
09:56 8.09 8.09 8.07 8.07 15.6K
09:57 8.06 8.06 8.00 8.00 102.9K
09:58 8.04 8.04 8.00 8.01 35.1K
09:59 8.01 8.01 8.00 8.00 38.9K
10:00 8.02 8.05 8.02 8.05 25.7K
10:01 8.03 8.03 8.00 8.02 36.7K
10:02 8.03 8.08 8.02 8.08 29.2K
10:03 8.07 8.07 8.04 8.04 26.6K
10:04 8.03 8.06 8.02 8.02 30.0K
10:05 8.01 8.06 8.01 8.06 22.7K
10:06 8.07 8.08 8.06 8.08 20.8K
10:07 8.04 8.07 8.02 8.02 31.4K
10:08 8.02 8.02 7.97 7.98 104.7K
10:09 7.98 7.98 7.97 7.97 20.2K
10:10 7.98 8.00 7.98 8.00 39.9K
10:11 7.99 7.99 7.94 7.96 37.4K
10:12 7.96 7.96 7.92 7.94 33.3K
10:13 7.94 7.97 7.94 7.97 20.9K
10:14 7.97 7.99 7.97 7.99 13.7K
10:15 7.97 7.98 7.97 7.98 8.8K
10:16 7.98 7.98 7.95 7.97 76.3K
10:17 7.97 7.99 7.97 7.99 17.0K
10:18 7.99 8.00 7.96 7.96 25.3K
10:19 7.97 7.99 7.97 7.99 108.7K
10:20 7.98 7.98 7.94 7.94 35.3K
10:21 7.93 7.94 7.92 7.93 35.6K
10:22 7.92 7.92 7.91 7.91 18.0K
10:23 7.91 7.92 7.91 7.92 25.5K
10:24 7.92 7.92 7.90 7.90 53.8K
10:25 7.90 7.91 7.88 7.88 19.9K
10:26 7.89 7.90 7.88 7.88 35.8K
10:27 7.89 7.93 7.89 7.92 30.6K
10:28 7.94 7.94 7.92 7.94 14.0K
10:29 7.92 7.92 7.89 7.89 13.1K
10:30 7.88 7.88 7.86 7.86 21.4K
10:31 7.86 7.86 7.82 7.82 47.1K
10:32 7.81 7.81 7.80 7.80 30.1K
10:33 7.82 7.86 7.82 7.86 23.2K
10:34 7.85 7.86 7.85 7.86 11.4K
10:35 7.85 7.93 7.85 7.92 180.8K
10:36 7.91 7.91 7.83 7.83 36.1K
10:37 7.83 7.83 7.81 7.83 39.7K
10:38 7.85 7.85 7.80 7.81 29.9K
10:39 7.82 7.84 7.82 7.83 33.3K
10:40 7.82 7.82 7.80 7.80 34.3K
10:41 7.80 7.82 7.80 7.80 27.5K
10:42 7.78 7.79 7.77 7.77 11.8K
10:43 7.78 7.78 7.76 7.76 10.8K
10:44 7.76 7.76 7.75 7.75 49.2K
10:45 7.74 7.76 7.72 7.74 32.6K
10:46 7.74 7.76 7.73 7.76 24.2K
10:47 7.73 7.73 7.71 7.71 96.6K
10:48 7.71 7.73 7.71 7.72 33.7K
10:49 7.71 7.73 7.71 7.73 23.1K
10:50 7.75 7.80 7.75 7.80 17.6K
10:51 7.80 7.80 7.76 7.76 25.0K
10:52 7.76 7.78 7.76 7.77 14.0K
10:53 7.76 7.78 7.76 7.78 9.2K
10:54 7.76 7.77 7.73 7.76 22.3K
10:55 7.77 7.79 7.77 7.79 9.2K
10:56 7.80 7.80 7.77 7.77 10.4K
10:57 7.77 7.80 7.76 7.80 12.4K
10:58 7.79 7.79 7.76 7.76 16.7K
10:59 7.77 7.77 7.75 7.75 20.6K
11:00 7.76 7.76 7.74 7.75 51.6K
11:01 7.74 7.77 7.74 7.76 13.2K
11:02 7.76 7.76 7.76 7.76 13.3K
11:03 7.75 7.76 7.70 7.70 50.0K
11:04 7.71 7.73 7.71 7.72 9.0K
11:05 7.72 7.72 7.70 7.72 58.3K
11:06 7.72 7.73 7.71 7.73 11.6K
11:07 7.72 7.75 7.72 7.75 20.8K
11:08 7.74 7.76 7.74 7.76 13.5K
11:09 7.77 7.77 7.75 7.76 20.1K
11:10 7.76 7.77 7.76 7.76 25.1K
11:11 7.75 7.75 7.72 7.73 16.9K
11:12 7.73 7.75 7.73 7.75 13.5K
11:13 7.75 7.76 7.71 7.71 19.5K
11:14 7.71 7.71 7.70 7.71 4.5K
11:15 7.72 7.73 7.71 7.72 26.1K
11:16 7.72 7.72 7.72 7.72 7.8K
11:17 7.72 7.73 7.72 7.73 8.9K
11:18 7.73 7.74 7.73 7.74 13.1K
11:19 7.75 7.75 7.74 7.74 9.0K
11:20 7.75 7.76 7.75 7.76 12.7K
11:21 7.77 7.77 7.72 7.72 32.4K
11:22 7.72 7.72 7.71 7.71 19.3K
11:23 7.71 7.71 7.69 7.69 31.3K
11:24 7.70 7.71 7.70 7.71 23.8K
11:25 7.72 7.75 7.72 7.75 13.1K
11:26 7.75 7.75 7.73 7.74 13.1K
11:27 7.74 7.76 7.74 7.75 24.3K
11:28 7.75 7.76 7.75 7.75 20.5K
11:29 7.75 7.77 7.75 7.77 19.9K
11:30 7.78 7.78 7.78 7.78 21.4K
11:31 7.78 7.79 7.78 7.79 9.3K
11:32 7.78 7.78 7.76 7.76 14.0K
11:33 7.77 7.79 7.77 7.78 9.0K
11:34 7.79 7.79 7.78 7.78 15.9K
11:35 7.78 7.78 7.77 7.77 4.0K
11:36 7.79 7.79 7.78 7.78 5.7K
11:37 7.81 7.82 7.81 7.82 27.9K
11:38 7.83 7.83 7.80 7.80 12.7K
11:39 7.80 7.83 7.80 7.83 24.3K
11:40 7.83 7.84 7.83 7.84 23.7K
11:41 7.84 7.86 7.84 7.86 27.0K
11:42 7.86 7.86 7.82 7.83 8.6K
11:43 7.82 7.83 7.82 7.83 8.0K
11:44 7.81 7.81 7.80 7.81 30.8K
11:45 7.81 7.81 7.80 7.81 22.5K
11:46 7.81 7.81 7.80 7.80 14.2K
11:47 7.81 7.82 7.80 7.82 16.8K
11:48 7.82 7.83 7.81 7.81 4.9K
11:49 7.82 7.83 7.82 7.83 11.9K
11:50 7.84 7.85 7.84 7.85 13.5K
11:51 7.87 7.87 7.85 7.85 33.4K
11:52 7.86 7.86 7.83 7.84 33.9K
11:53 7.85 7.85 7.82 7.82 20.1K
11:54 7.82 7.82 7.82 7.82 12.4K
11:55 7.82 7.82 7.79 7.80 30.3K
11:56 7.79 7.80 7.79 7.80 17.3K
11:57 7.80 7.81 7.79 7.79 22.3K
11:58 7.80 7.80 7.79 7.79 10.1K
11:59 7.79 7.81 7.79 7.81 18.2K
12:00 7.81 7.82 7.80 7.81 5.9K
12:01 7.81 7.81 7.80 7.81 8.0K
12:02 7.81 7.83 7.81 7.83 8.2K
12:03 7.83 7.83 7.80 7.81 13.6K
12:04 7.81 7.83 7.81 7.83 9.8K
12:05 7.84 7.85 7.84 7.85 22.7K
12:06 7.85 7.85 7.83 7.84 15.8K
12:07 7.85 7.85 7.84 7.84 24.0K
12:08 7.83 7.83 7.82 7.82 21.7K
12:09 7.82 7.82 7.81 7.81 5.7K
12:10 7.81 7.83 7.81 7.83 6.5K
12:11 7.83 7.86 7.83 7.86 10.4K
12:12 7.86 7.87 7.84 7.84 17.1K
12:13 7.84 7.87 7.84 7.86 6.9K
12:14 7.87 7.89 7.87 7.89 29.9K
12:15 7.88 7.91 7.88 7.90 36.9K
12:16 7.91 7.91 7.91 7.91 32.0K
12:17 7.91 7.92 7.91 7.92 13.6K
12:18 7.90 7.91 7.89 7.89 15.3K
12:19 7.90 7.91 7.89 7.89 12.4K
12:20 7.90 7.90 7.89 7.90 8.0K
12:21 7.91 7.91 7.89 7.89 6.1K
12:22 7.88 7.89 7.86 7.89 20.4K
12:23 7.89 7.89 7.87 7.87 22.6K
12:24 7.87 7.87 7.84 7.84 6.1K
12:25 7.84 7.84 7.83 7.84 4.4K
12:26 7.83 7.83 7.83 7.83 17.8K
12:27 7.83 7.83 7.81 7.81 14.1K
12:28 7.81 7.81 7.78 7.78 21.5K
12:29 7.79 7.79 7.77 7.78 24.9K
12:30 7.78 7.78 7.73 7.73 46.8K
12:31 7.71 7.72 7.71 7.71 38.2K
12:32 7.71 7.71 7.69 7.69 48.1K
12:33 7.71 7.71 7.69 7.70 8.1K
12:34 7.70 7.70 7.68 7.68 17.9K
12:35 7.70 7.71 7.68 7.68 34.1K
12:36 7.67 7.69 7.67 7.69 7.3K
12:37 7.69 7.69 7.68 7.69 10.7K
12:38 7.70 7.70 7.65 7.65 35.1K
12:39 7.65 7.65 7.64 7.65 29.0K
12:40 7.66 7.66 7.65 7.65 7.0K
12:41 7.66 7.66 7.63 7.65 29.9K
12:42 7.65 7.68 7.65 7.68 14.0K
12:43 7.67 7.67 7.65 7.65 14.2K
12:44 7.66 7.67 7.65 7.66 8.7K
12:45 7.66 7.66 7.65 7.65 19.2K
12:46 7.66 7.66 7.64 7.64 5.2K
12:47 7.64 7.65 7.64 7.64 6.8K
12:48 7.64 7.64 7.63 7.63 6.9K
12:49 7.62 7.62 7.61 7.62 15.8K
12:50 7.61 7.61 7.59 7.59 25.3K
12:51 7.59 7.60 7.59 7.60 26.0K
12:52 7.62 7.64 7.62 7.64 40.6K
12:53 7.64 7.67 7.64 7.65 22.7K
12:54 7.65 7.67 7.65 7.67 20.7K
12:55 7.68 7.68 7.64 7.64 27.3K
12:56 7.65 7.66 7.64 7.64 39.5K
12:57 7.64 7.66 7.64 7.66 37.3K
12:58 7.66 7.66 7.64 7.64 11.8K
12:59 7.65 7.66 7.65 7.66 20.8K
13:00 7.66 7.66 7.65 7.65 21.0K
13:01 7.65 7.65 7.64 7.64 6.7K
13:02 7.62 7.64 7.62 7.64 22.4K
13:03 7.62 7.65 7.61 7.61 36.3K
13:04 7.61 7.61 7.58 7.58 18.9K
13:05 7.58 7.60 7.57 7.60 48.1K
13:06 7.60 7.60 7.60 7.60 26.2K
13:07 7.60 7.62 7.60 7.62 10.8K
13:08 7.61 7.65 7.61 7.64 30.0K
13:09 7.65 7.65 7.65 7.65 3.2K
13:10 7.66 7.68 7.66 7.68 23.8K
13:11 7.68 7.68 7.65 7.66 12.7K
13:12 7.66 7.66 7.64 7.64 10.5K
13:13 7.64 7.64 7.62 7.64 14.6K
13:14 7.64 7.64 7.63 7.64 16.7K
13:15 7.64 7.64 7.63 7.63 4.4K
13:16 7.63 7.63 7.61 7.63 28.0K
13:17 7.64 7.64 7.64 7.64 9.4K
13:18 7.64 7.64 7.63 7.64 18.0K
13:19 7.63 7.64 7.63 7.64 12.2K
13:20 7.64 7.65 7.64 7.64 9.9K
13:21 7.65 7.66 7.65 7.66 18.3K
13:22 7.66 7.66 7.63 7.63 22.0K
13:23 7.63 7.65 7.63 7.64 7.1K
13:24 7.64 7.65 7.64 7.64 6.5K
13:25 7.65 7.66 7.65 7.66 23.9K
13:26 7.65 7.66 7.64 7.66 30.2K
13:27 7.66 7.66 7.64 7.64 23.2K
13:28 7.64 7.67 7.64 7.67 6.0K
13:29 7.67 7.67 7.65 7.66 3.8K
13:30 7.65 7.67 7.65 7.67 6.0K
13:31 7.65 7.65 7.62 7.62 13.1K
13:32 7.62 7.62 7.60 7.60 27.6K
13:33 7.59 7.60 7.59 7.60 7.9K
13:34 7.60 7.60 7.59 7.60 15.9K
13:35 7.60 7.60 7.58 7.59 9.8K
13:36 7.58 7.60 7.58 7.60 18.3K
13:37 7.60 7.63 7.60 7.63 7.9K
13:38 7.64 7.66 7.64 7.66 5.2K
13:39 7.66 7.66 7.63 7.63 7.4K
13:40 7.63 7.63 7.63 7.63 5.0K
13:41 7.63 7.63 7.63 7.63 4.5K
13:42 7.63 7.64 7.63 7.63 6.4K
13:43 7.63 7.64 7.61 7.61 28.6K
13:44 7.62 7.63 7.61 7.63 25.2K
13:45 7.62 7.64 7.62 7.64 46.1K
13:46 7.64 7.64 7.62 7.63 8.9K
13:47 7.62 7.64 7.62 7.64 20.6K
13:48 7.64 7.65 7.64 7.64 10.4K
13:49 7.64 7.66 7.64 7.66 20.3K
13:50 7.64 7.64 7.62 7.64 90.3K
13:51 7.64 7.64 7.62 7.62 9.6K
13:52 7.62 7.64 7.62 7.63 21.1K
13:53 7.63 7.64 7.62 7.62 7.8K
13:54 7.63 7.63 7.61 7.61 9.5K
13:55 7.62 7.62 7.61 7.62 4.2K
13:56 7.63 7.63 7.63 7.63 15.5K
13:57 7.64 7.64 7.63 7.63 27.9K
13:58 7.64 7.64 7.63 7.63 9.6K
13:59 7.63 7.64 7.63 7.64 9.7K
14:00 7.64 7.65 7.64 7.65 43.4K
14:01 7.65 7.65 7.64 7.64 9.6K
14:02 7.64 7.65 7.64 7.64 4.9K
14:03 7.64 7.64 7.63 7.63 7.8K
14:04 7.63 7.65 7.63 7.64 10.3K
14:05 7.64 7.67 7.64 7.66 29.1K
14:06 7.67 7.67 7.67 7.67 3.7K
14:07 7.67 7.68 7.66 7.68 13.9K
14:08 7.68 7.68 7.64 7.64 6.0K
14:09 7.65 7.65 7.64 7.64 9.6K
14:10 7.63 7.64 7.62 7.64 11.2K
14:11 7.64 7.66 7.64 7.66 22.4K
14:12 7.66 7.66 7.65 7.65 5.5K
14:13 7.65 7.66 7.65 7.65 1.9K
14:14 7.65 7.65 7.63 7.63 14.9K
14:15 7.63 7.64 7.63 7.64 4.6K
14:16 7.64 7.64 7.62 7.62 11.3K
14:17 7.62 7.62 7.61 7.61 7.4K
14:18 7.61 7.63 7.61 7.63 11.9K
14:19 7.63 7.64 7.63 7.64 3.5K
14:20 7.63 7.64 7.63 7.63 7.9K
14:21 7.63 7.63 7.62 7.62 10.7K
14:22 7.62 7.62 7.62 7.62 2.9K
14:23 7.63 7.65 7.62 7.65 32.0K
14:24 7.65 7.67 7.65 7.67 4.3K
14:25 7.66 7.67 7.66 7.67 9.0K
14:26 7.68 7.68 7.65 7.65 17.4K
14:27 7.64 7.66 7.64 7.65 10.7K
14:28 7.65 7.67 7.65 7.67 7.3K
14:29 7.67 7.67 7.66 7.66 3.5K
14:30 7.66 7.66 7.64 7.65 19.1K
14:31 7.65 7.65 7.63 7.64 12.5K
14:32 7.64 7.65 7.64 7.65 6.8K
14:33 7.64 7.64 7.63 7.63 6.8K
14:34 7.64 7.64 7.62 7.63 11.9K
14:35 7.63 7.63 7.62 7.62 15.5K
14:36 7.62 7.62 7.61 7.61 22.9K
14:37 7.61 7.61 7.61 7.61 8.2K
14:38 7.61 7.62 7.61 7.62 6.6K
14:39 7.62 7.62 7.62 7.62 27.0K
14:40 7.63 7.63 7.63 7.63 4.1K
14:41 7.63 7.64 7.63 7.64 11.2K
14:42 7.64 7.64 7.64 7.64 8.5K
14:43 7.64 7.65 7.64 7.65 5.4K
14:44 7.65 7.65 7.64 7.65 19.4K
14:45 7.65 7.65 7.64 7.64 24.5K
14:46 7.65 7.65 7.65 7.65 18.6K
14:47 7.65 7.65 7.63 7.63 15.8K
14:48 7.63 7.67 7.63 7.65 19.3K
14:49 7.65 7.69 7.65 7.69 10.6K
14:50 7.69 7.70 7.69 7.70 33.1K
14:51 7.70 7.71 7.70 7.71 19.7K
14:52 7.73 7.74 7.73 7.73 43.1K
14:53 7.73 7.74 7.72 7.73 21.9K
14:54 7.73 7.73 7.72 7.72 17.5K
14:55 7.72 7.73 7.72 7.73 12.1K
14:56 7.73 7.75 7.73 7.75 19.5K
14:57 7.75 7.75 7.72 7.72 11.0K
14:58 7.71 7.71 7.70 7.70 15.1K
14:59 7.71 7.71 7.68 7.68 16.6K
15:00 7.70 7.70 7.67 7.67 24.3K
15:01 7.66 7.69 7.66 7.69 19.7K
15:02 7.68 7.70 7.68 7.70 7.2K
15:03 7.70 7.70 7.69 7.69 8.9K
15:04 7.69 7.72 7.69 7.72 22.3K
15:05 7.71 7.73 7.71 7.73 12.4K
15:06 7.73 7.73 7.71 7.71 6.9K
15:07 7.72 7.72 7.71 7.71 11.3K
15:08 7.72 7.72 7.71 7.71 12.3K
15:09 7.71 7.73 7.71 7.73 8.3K
15:10 7.74 7.74 7.73 7.73 22.1K
15:11 7.72 7.74 7.72 7.74 10.9K
15:12 7.74 7.74 7.73 7.73 22.7K
15:13 7.73 7.74 7.73 7.74 6.3K
15:14 7.74 7.74 7.72 7.73 50.3K
15:15 7.73 7.73 7.72 7.72 6.9K
15:16 7.72 7.72 7.68 7.68 25.6K
15:17 7.67 7.68 7.67 7.67 35.5K
15:18 7.68 7.68 7.67 7.68 10.2K
15:19 7.68 7.69 7.68 7.69 10.9K
15:20 7.69 7.69 7.68 7.69 15.6K
15:21 7.68 7.69 7.68 7.69 6.7K
15:22 7.69 7.70 7.69 7.70 11.8K
15:23 7.69 7.72 7.69 7.72 11.8K
15:24 7.72 7.73 7.72 7.73 23.4K
15:25 7.73 7.74 7.73 7.74 9.3K
15:26 7.74 7.74 7.74 7.74 17.7K
15:27 7.74 7.75 7.74 7.75 14.5K
15:28 7.76 7.76 7.74 7.75 37.2K
15:29 7.76 7.78 7.76 7.77 24.2K
15:30 7.77 7.77 7.75 7.75 38.1K
15:31 7.76 7.77 7.76 7.76 107.1K
15:32 7.75 7.81 7.75 7.81 53.3K
15:33 7.83 7.83 7.79 7.79 36.3K
15:34 7.79 7.79 7.78 7.79 11.3K
15:35 7.79 7.79 7.79 7.79 17.3K
15:36 7.79 7.79 7.76 7.76 50.4K
15:37 7.77 7.78 7.76 7.78 20.3K
15:38 7.77 7.78 7.77 7.78 45.8K
15:39 7.79 7.79 7.76 7.76 17.2K
15:40 7.75 7.75 7.74 7.74 15.1K
15:41 7.74 7.74 7.72 7.74 33.1K
15:42 7.76 7.76 7.75 7.75 18.2K
15:43 7.77 7.77 7.76 7.77 24.9K
15:44 7.76 7.76 7.76 7.76 12.3K
15:45 7.77 7.77 7.76 7.76 14.8K
15:46 7.76 7.76 7.75 7.75 11.9K
15:47 7.77 7.78 7.77 7.78 25.1K
15:48 7.78 7.78 7.77 7.78 15.7K
15:49 7.78 7.80 7.78 7.80 49.6K
15:50 7.80 7.80 7.79 7.80 10.7K
15:51 7.79 7.81 7.79 7.81 60.2K
15:52 7.81 7.81 7.79 7.79 25.9K
15:53 7.79 7.81 7.79 7.81 30.8K
15:54 7.80 7.81 7.80 7.81 54.5K
15:55 7.80 7.80 7.77 7.77 62.7K
15:56 7.76 7.78 7.75 7.78 42.0K
15:57 7.78 7.79 7.78 7.78 59.6K
15:58 7.79 7.81 7.79 7.81 116.2K
15:59 7.82 7.82 7.81 7.81 86.7K
16:00 7.81 7.88 7.76 7.80 970.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음