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 7.80 7.83 318.3K
09:32 7.87 7.89 7.86 7.86 37.5K
09:33 7.84 7.96 7.84 7.96 30.9K
09:34 7.95 8.07 7.95 8.07 50.8K
09:35 8.02 8.05 8.01 8.02 96.4K
09:36 8.00 8.07 8.00 8.07 83.0K
09:37 8.06 8.06 8.03 8.06 62.8K
09:38 8.06 8.12 8.06 8.12 96.4K
09:39 8.12 8.14 8.11 8.14 130.6K
09:40 8.15 8.16 8.15 8.16 60.6K
09:41 8.17 8.17 8.16 8.16 59.2K
09:42 8.16 8.16 8.12 8.12 179.2K
09:43 8.12 8.19 8.12 8.19 40.9K
09:44 8.21 8.21 8.16 8.21 157.9K
09:45 8.21 8.28 8.21 8.28 114.0K
09:46 8.28 8.28 8.22 8.23 82.0K
09:47 8.22 8.27 8.22 8.24 86.6K
09:48 8.24 8.25 8.22 8.22 63.9K
09:49 8.24 8.24 8.16 8.17 106.7K
09:50 8.19 8.19 8.15 8.18 49.6K
09:51 8.21 8.24 8.21 8.23 58.9K
09:52 8.20 8.20 8.10 8.10 105.3K
09:53 8.13 8.20 8.13 8.19 73.0K
09:54 8.18 8.24 8.18 8.24 49.7K
09:55 8.24 8.24 8.20 8.22 29.7K
09:56 8.23 8.26 8.23 8.26 83.3K
09:57 8.24 8.26 8.23 8.25 39.4K
09:58 8.25 8.25 8.22 8.23 19.4K
09:59 8.25 8.25 8.22 8.24 67.8K
10:00 8.24 8.24 8.23 8.24 28.7K
10:01 8.22 8.25 8.22 8.24 28.5K
10:02 8.22 8.23 8.20 8.22 36.9K
10:03 8.21 8.23 8.21 8.23 77.5K
10:04 8.24 8.25 8.23 8.24 39.9K
10:05 8.25 8.29 8.25 8.29 24.5K
10:06 8.30 8.33 8.30 8.31 87.9K
10:07 8.30 8.30 8.26 8.27 22.5K
10:08 8.25 8.29 8.25 8.25 36.9K
10:09 8.25 8.26 8.24 8.26 45.4K
10:10 8.22 8.24 8.22 8.23 37.6K
10:11 8.24 8.29 8.24 8.27 34.9K
10:12 8.26 8.28 8.26 8.27 23.8K
10:13 8.26 8.29 8.26 8.29 62.1K
10:14 8.29 8.29 8.28 8.28 36.3K
10:15 8.31 8.31 8.26 8.26 109.8K
10:16 8.22 8.23 8.19 8.19 78.9K
10:17 8.20 8.25 8.20 8.23 44.2K
10:18 8.27 8.28 8.23 8.23 62.7K
10:19 8.22 8.22 8.19 8.19 43.3K
10:20 8.20 8.21 8.19 8.19 36.0K
10:21 8.17 8.17 8.12 8.13 52.9K
10:22 8.12 8.12 8.11 8.12 35.0K
10:23 8.14 8.16 8.13 8.15 28.0K
10:24 8.19 8.24 8.19 8.24 24.6K
10:25 8.23 8.28 8.22 8.28 67.5K
10:26 8.27 8.30 8.27 8.30 34.3K
10:27 8.27 8.29 8.27 8.29 16.8K
10:28 8.29 8.35 8.29 8.35 109.2K
10:29 8.36 8.40 8.36 8.40 130.2K
10:30 8.40 8.43 8.40 8.42 28.2K
10:31 8.37 8.40 8.37 8.39 60.8K
10:32 8.38 8.41 8.38 8.41 32.2K
10:33 8.42 8.45 8.42 8.44 47.0K
10:34 8.44 8.44 8.42 8.42 61.7K
10:35 8.43 8.45 8.43 8.45 36.1K
10:36 8.45 8.48 8.45 8.48 19.3K
10:37 8.47 8.49 8.47 8.49 27.2K
10:38 8.48 8.54 8.48 8.54 166.3K
10:39 8.54 8.54 8.52 8.54 32.5K
10:40 8.55 8.56 8.55 8.56 64.5K
10:41 8.54 8.55 8.51 8.55 89.6K
10:42 8.55 8.59 8.55 8.59 88.3K
10:43 8.59 8.59 8.57 8.59 56.7K
10:44 8.60 8.60 8.58 8.60 87.3K
10:45 8.60 8.60 8.58 8.59 48.6K
10:46 8.58 8.58 8.56 8.56 33.7K
10:47 8.57 8.57 8.54 8.54 100.8K
10:48 8.56 8.56 8.55 8.55 24.2K
10:49 8.56 8.56 8.52 8.53 31.4K
10:50 8.51 8.52 8.51 8.51 81.0K
10:51 8.53 8.53 8.52 8.53 49.9K
10:52 8.54 8.55 8.54 8.55 30.5K
10:53 8.56 8.62 8.56 8.60 145.6K
10:54 8.61 8.62 8.59 8.60 53.6K
10:55 8.59 8.59 8.57 8.57 16.0K
10:56 8.57 8.58 8.55 8.57 19.5K
10:57 8.58 8.62 8.58 8.62 38.5K
10:58 8.62 8.64 8.62 8.63 29.2K
10:59 8.64 8.64 8.62 8.62 52.5K
11:00 8.62 8.63 8.62 8.62 38.4K
11:01 8.62 8.63 8.62 8.63 23.8K
11:02 8.63 8.66 8.63 8.64 67.7K
11:03 8.63 8.63 8.62 8.62 20.5K
11:04 8.63 8.66 8.63 8.66 27.7K
11:05 8.67 8.67 8.66 8.67 39.8K
11:06 8.66 8.68 8.65 8.68 35.1K
11:07 8.68 8.68 8.65 8.65 26.7K
11:08 8.64 8.65 8.64 8.65 42.6K
11:09 8.65 8.66 8.61 8.62 41.7K
11:10 8.63 8.64 8.62 8.62 15.8K
11:11 8.62 8.63 8.61 8.63 33.4K
11:12 8.64 8.64 8.59 8.59 49.8K
11:13 8.59 8.63 8.59 8.62 43.5K
11:14 8.63 8.65 8.63 8.64 68.4K
11:15 8.65 8.66 8.64 8.66 62.0K
11:16 8.65 8.65 8.61 8.62 30.0K
11:17 8.62 8.63 8.62 8.63 17.7K
11:18 8.63 8.65 8.63 8.64 49.4K
11:19 8.64 8.64 8.56 8.62 99.1K
11:20 8.62 8.66 8.62 8.66 62.8K
11:21 8.66 8.66 8.58 8.58 27.7K
11:22 8.59 8.59 8.59 8.59 19.7K
11:23 8.61 8.62 8.60 8.62 25.1K
11:24 8.63 8.68 8.63 8.68 33.1K
11:25 8.69 8.69 8.66 8.66 61.8K
11:26 8.66 8.66 8.64 8.64 22.8K
11:27 8.63 8.63 8.61 8.62 35.6K
11:28 8.61 8.62 8.60 8.62 23.5K
11:29 8.62 8.62 8.58 8.59 30.4K
11:30 8.59 8.66 8.59 8.66 35.2K
11:31 8.65 8.66 8.65 8.66 15.8K
11:32 8.67 8.68 8.66 8.66 16.6K
11:33 8.65 8.66 8.65 8.66 19.8K
11:34 8.66 8.67 8.66 8.67 10.4K
11:35 8.67 8.69 8.67 8.69 17.5K
11:36 8.68 8.68 8.67 8.67 39.9K
11:37 8.67 8.68 8.66 8.67 30.0K
11:38 8.66 8.68 8.66 8.67 46.0K
11:39 8.66 8.66 8.65 8.65 28.3K
11:40 8.66 8.67 8.66 8.67 54.8K
11:41 8.68 8.68 8.67 8.67 14.9K
11:42 8.65 8.65 8.63 8.64 50.2K
11:43 8.63 8.66 8.63 8.65 19.3K
11:44 8.66 8.66 8.63 8.66 15.3K
11:45 8.67 8.69 8.67 8.69 23.8K
11:46 8.69 8.69 8.67 8.67 14.7K
11:47 8.67 8.71 8.64 8.71 92.4K
11:48 8.68 8.70 8.68 8.70 15.9K
11:49 8.68 8.68 8.65 8.66 28.1K
11:50 8.68 8.68 8.67 8.68 54.1K
11:51 8.71 8.71 8.69 8.70 11.0K
11:52 8.70 8.71 8.69 8.71 26.0K
11:53 8.71 8.71 8.70 8.71 13.3K
11:54 8.71 8.74 8.70 8.74 39.5K
11:55 8.73 8.75 8.73 8.74 17.1K
11:56 8.73 8.75 8.73 8.75 14.1K
11:57 8.72 8.73 8.72 8.73 19.2K
11:58 8.73 8.73 8.71 8.71 42.0K
11:59 8.71 8.71 8.71 8.71 13.3K
12:00 8.71 8.72 8.71 8.72 23.2K
12:01 8.74 8.74 8.74 8.74 28.7K
12:02 8.75 8.76 8.73 8.76 58.9K
12:03 8.76 8.76 8.73 8.73 28.7K
12:04 8.74 8.74 8.72 8.72 8.8K
12:05 8.73 8.77 8.73 8.77 15.1K
12:06 8.78 8.78 8.75 8.75 24.1K
12:07 8.75 8.75 8.73 8.75 19.9K
12:08 8.75 8.75 8.73 8.73 32.4K
12:09 8.74 8.74 8.73 8.73 13.3K
12:10 8.73 8.73 8.71 8.72 18.2K
12:11 8.72 8.73 8.69 8.70 35.9K
12:12 8.70 8.71 8.70 8.71 8.9K
12:13 8.72 8.73 8.72 8.72 17.9K
12:14 8.72 8.73 8.72 8.72 36.0K
12:15 8.73 8.73 8.70 8.73 136.5K
12:16 8.76 8.82 8.76 8.81 140.0K
12:17 8.80 8.81 8.80 8.81 13.0K
12:18 8.80 8.80 8.78 8.79 33.3K
12:19 8.79 8.79 8.79 8.79 18.5K
12:20 8.79 8.80 8.78 8.79 40.6K
12:21 8.78 8.78 8.77 8.78 25.3K
12:22 8.80 8.80 8.78 8.79 29.3K
12:23 8.78 8.78 8.77 8.77 8.8K
12:24 8.78 8.79 8.78 8.78 33.6K
12:25 8.78 8.80 8.78 8.80 11.4K
12:26 8.80 8.80 8.78 8.78 20.6K
12:27 8.78 8.79 8.78 8.79 11.5K
12:28 8.79 8.79 8.76 8.78 31.4K
12:29 8.78 8.78 8.75 8.75 28.2K
12:30 8.75 8.75 8.73 8.74 13.0K
12:31 8.75 8.78 8.75 8.78 12.7K
12:32 8.78 8.80 8.78 8.80 22.5K
12:33 8.79 8.79 8.77 8.77 15.7K
12:34 8.78 8.80 8.78 8.80 6.7K
12:35 8.80 8.80 8.79 8.80 15.1K
12:36 8.79 8.79 8.78 8.78 10.5K
12:37 8.78 8.79 8.78 8.78 30.5K
12:38 8.78 8.78 8.76 8.78 13.5K
12:39 8.78 8.79 8.78 8.78 33.0K
12:40 8.78 8.81 8.78 8.81 30.2K
12:41 8.82 8.82 8.81 8.81 22.0K
12:42 8.81 8.81 8.75 8.75 65.7K
12:43 8.75 8.76 8.75 8.76 9.4K
12:44 8.76 8.76 8.74 8.74 77.9K
12:45 8.74 8.74 8.73 8.73 18.9K
12:46 8.73 8.73 8.71 8.71 54.9K
12:47 8.70 8.71 8.69 8.71 81.4K
12:48 8.72 8.73 8.72 8.72 20.8K
12:49 8.75 8.78 8.75 8.78 12.8K
12:50 8.78 8.78 8.77 8.78 14.2K
12:51 8.78 8.79 8.78 8.79 17.8K
12:52 8.79 8.79 8.78 8.78 13.2K
12:53 8.78 8.78 8.77 8.77 3.6K
12:54 8.78 8.78 8.78 8.78 11.4K
12:55 8.77 8.78 8.77 8.78 17.5K
12:56 8.78 8.78 8.78 8.78 9.3K
12:57 8.78 8.79 8.77 8.79 45.3K
12:58 8.79 8.79 8.76 8.78 51.2K
12:59 8.78 8.78 8.78 8.78 18.6K
13:00 8.80 8.81 8.79 8.80 34.2K
13:01 8.80 8.82 8.80 8.80 18.0K
13:02 8.81 8.81 8.79 8.80 29.5K
13:03 8.80 8.84 8.80 8.84 44.4K
13:04 8.84 8.84 8.84 8.84 15.0K
13:05 8.84 8.85 8.84 8.85 55.1K
13:06 8.85 8.87 8.85 8.86 62.9K
13:07 8.86 8.86 8.85 8.85 21.9K
13:08 8.85 8.86 8.85 8.86 5.3K
13:09 8.86 8.86 8.85 8.86 14.0K
13:10 8.86 8.86 8.84 8.84 21.1K
13:11 8.85 8.87 8.85 8.87 42.5K
13:12 8.87 8.87 8.86 8.87 60.1K
13:13 8.87 8.88 8.87 8.88 43.0K
13:14 8.88 8.88 8.88 8.88 15.3K
13:15 8.88 8.89 8.88 8.89 15.8K
13:16 8.88 8.88 8.85 8.88 41.4K
13:17 8.88 8.89 8.87 8.87 36.9K
13:18 8.87 8.88 8.87 8.88 11.1K
13:19 8.87 8.89 8.87 8.89 15.0K
13:20 8.88 8.89 8.88 8.89 34.9K
13:21 8.88 8.89 8.88 8.89 21.5K
13:22 8.88 8.89 8.87 8.88 37.4K
13:23 8.89 8.89 8.88 8.88 68.5K
13:24 8.88 8.89 8.88 8.89 11.6K
13:25 8.92 8.92 8.90 8.91 80.0K
13:26 8.90 8.91 8.90 8.90 34.2K
13:27 8.90 8.90 8.88 8.88 37.9K
13:28 8.88 8.90 8.88 8.90 32.8K
13:29 8.90 8.90 8.87 8.87 47.9K
13:30 8.87 8.87 8.86 8.86 34.2K
13:31 8.86 8.88 8.86 8.88 17.0K
13:32 8.87 8.89 8.87 8.88 15.1K
13:33 8.88 8.88 8.87 8.87 9.0K
13:34 8.89 8.89 8.87 8.88 12.2K
13:35 8.88 8.90 8.88 8.89 20.5K
13:36 8.89 8.89 8.82 8.82 59.2K
13:37 8.83 8.83 8.79 8.82 169.7K
13:38 8.81 8.83 8.81 8.83 76.6K
13:39 8.83 8.84 8.82 8.84 25.5K
13:40 8.84 8.87 8.84 8.87 13.5K
13:41 8.87 8.91 8.87 8.91 68.1K
13:42 8.91 8.91 8.90 8.90 26.9K
13:43 8.90 8.90 8.88 8.88 26.2K
13:44 8.87 8.88 8.87 8.88 26.3K
13:45 8.89 8.89 8.88 8.89 10.7K
13:46 8.89 8.89 8.88 8.88 29.5K
13:47 8.88 8.88 8.87 8.87 16.4K
13:48 8.87 8.87 8.86 8.87 17.9K
13:49 8.86 8.87 8.86 8.87 4.6K
13:50 8.87 8.87 8.87 8.87 8.5K
13:51 8.86 8.87 8.84 8.85 96.3K
13:52 8.86 8.86 8.86 8.86 10.0K
13:53 8.88 8.90 8.88 8.88 45.1K
13:54 8.88 8.88 8.87 8.87 15.6K
13:55 8.87 8.87 8.85 8.85 21.6K
13:56 8.86 8.87 8.86 8.87 9.6K
13:57 8.87 8.87 8.86 8.86 16.4K
13:58 8.87 8.88 8.87 8.88 11.3K
13:59 8.88 8.88 8.87 8.88 46.7K
14:00 8.88 8.89 8.88 8.88 26.2K
14:01 8.87 8.88 8.87 8.87 46.0K
14:02 8.88 8.88 8.87 8.87 13.5K
14:03 8.88 8.88 8.88 8.88 8.9K
14:04 8.86 8.86 8.85 8.86 20.8K
14:05 8.88 8.88 8.85 8.85 40.7K
14:06 8.85 8.89 8.85 8.89 24.9K
14:07 8.88 8.89 8.87 8.87 36.6K
14:08 8.87 8.88 8.85 8.85 32.6K
14:09 8.85 8.85 8.85 8.85 8.6K
14:10 8.84 8.84 8.82 8.82 53.8K
14:11 8.82 8.82 8.81 8.81 44.9K
14:12 8.81 8.82 8.81 8.82 37.5K
14:13 8.82 8.82 8.78 8.79 127.7K
14:14 8.79 8.81 8.79 8.81 25.0K
14:15 8.81 8.81 8.80 8.80 24.8K
14:16 8.81 8.81 8.78 8.78 41.1K
14:17 8.78 8.80 8.78 8.80 30.4K
14:18 8.79 8.79 8.78 8.78 19.7K
14:19 8.79 8.79 8.78 8.79 12.5K
14:20 8.79 8.79 8.78 8.78 8.3K
14:21 8.79 8.83 8.79 8.83 29.9K
14:22 8.85 8.85 8.84 8.84 25.2K
14:23 8.84 8.85 8.83 8.85 14.6K
14:24 8.83 8.83 8.81 8.82 43.3K
14:25 8.80 8.81 8.80 8.80 19.4K
14:26 8.80 8.81 8.80 8.80 13.5K
14:27 8.80 8.80 8.79 8.79 35.5K
14:28 8.78 8.80 8.78 8.78 46.0K
14:29 8.77 8.78 8.77 8.78 5.6K
14:30 8.78 8.79 8.73 8.74 370.5K
14:31 8.73 8.74 8.73 8.73 36.7K
14:32 8.75 8.79 8.75 8.79 21.9K
14:33 8.79 8.81 8.79 8.81 14.5K
14:34 8.79 8.80 8.79 8.80 81.8K
14:35 8.80 8.80 8.79 8.80 24.1K
14:36 8.77 8.77 8.76 8.77 32.8K
14:37 8.81 8.81 8.78 8.78 38.3K
14:38 8.79 8.79 8.78 8.78 10.3K
14:39 8.77 8.78 8.76 8.76 38.3K
14:40 8.76 8.76 8.75 8.75 24.7K
14:41 8.75 8.77 8.75 8.77 22.9K
14:42 8.77 8.77 8.75 8.76 13.7K
14:43 8.75 8.75 8.74 8.74 37.6K
14:44 8.74 8.74 8.73 8.73 18.0K
14:45 8.73 8.75 8.73 8.75 15.8K
14:46 8.76 8.76 8.76 8.76 10.8K
14:47 8.76 8.79 8.76 8.79 65.4K
14:48 8.77 8.78 8.77 8.78 31.1K
14:49 8.78 8.79 8.77 8.78 19.9K
14:50 8.78 8.79 8.78 8.79 25.1K
14:51 8.80 8.81 8.80 8.81 42.5K
14:52 8.81 8.81 8.79 8.79 24.9K
14:53 8.81 8.83 8.81 8.83 46.9K
14:54 8.83 8.83 8.82 8.82 43.0K
14:55 8.83 8.85 8.83 8.85 38.2K
14:56 8.85 8.85 8.84 8.85 16.5K
14:57 8.85 8.87 8.84 8.87 37.3K
14:58 8.87 8.87 8.86 8.86 13.9K
14:59 8.87 8.87 8.86 8.87 6.6K
15:00 8.88 8.88 8.85 8.85 93.0K
15:01 8.86 8.87 8.84 8.87 43.4K
15:02 8.86 8.86 8.84 8.85 24.7K
15:03 8.85 8.85 8.85 8.85 28.7K
15:04 8.85 8.87 8.85 8.87 19.8K
15:05 8.87 8.88 8.86 8.86 39.7K
15:06 8.87 8.87 8.86 8.87 13.4K
15:07 8.88 8.88 8.87 8.87 13.3K
15:08 8.88 8.90 8.88 8.90 39.4K
15:09 8.90 8.91 8.90 8.91 73.3K
15:10 8.90 8.91 8.90 8.91 31.6K
15:11 8.91 8.92 8.91 8.92 24.2K
15:12 8.92 8.92 8.92 8.92 35.1K
15:13 8.92 8.92 8.90 8.90 130.7K
15:14 8.93 8.93 8.92 8.92 80.0K
15:15 8.93 8.96 8.92 8.96 137.4K
15:16 8.97 8.98 8.97 8.98 101.9K
15:17 8.97 8.97 8.96 8.97 85.3K
15:18 8.97 8.97 8.97 8.97 14.3K
15:19 8.96 8.96 8.96 8.96 24.4K
15:20 8.96 8.97 8.96 8.96 31.9K
15:21 8.96 8.98 8.96 8.97 24.3K
15:22 8.97 8.98 8.97 8.97 15.1K
15:23 8.99 8.99 8.99 8.99 105.1K
15:24 8.99 8.99 8.99 8.99 14.9K
15:25 8.99 8.99 8.98 8.99 21.0K
15:26 8.99 8.99 8.98 8.98 15.5K
15:27 8.98 8.99 8.98 8.98 27.4K
15:28 8.98 8.99 8.98 8.99 77.7K
15:29 8.99 8.99 8.98 8.99 267.3K
15:30 8.99 9.01 8.98 8.99 215.6K
15:31 8.99 8.99 8.96 8.96 122.2K
15:32 8.96 8.97 8.96 8.96 57.9K
15:33 8.96 9.01 8.96 9.01 65.1K
15:34 9.02 9.03 9.02 9.02 28.9K
15:35 9.02 9.05 9.02 9.05 40.2K
15:36 9.05 9.05 9.04 9.04 27.8K
15:37 9.04 9.05 9.04 9.05 49.1K
15:38 9.05 9.08 9.05 9.08 223.4K
15:39 9.08 9.08 9.04 9.04 68.4K
15:40 9.03 9.03 9.02 9.02 61.8K
15:41 9.02 9.02 9.02 9.02 14.7K
15:42 9.01 9.01 8.98 9.00 65.5K
15:43 9.01 9.01 9.00 9.00 42.2K
15:44 9.00 9.01 9.00 9.01 28.1K
15:45 9.01 9.01 9.00 9.00 55.4K
15:46 9.03 9.03 9.03 9.03 46.0K
15:47 9.05 9.06 9.05 9.06 62.6K
15:48 9.05 9.07 9.05 9.07 61.4K
15:49 9.07 9.08 9.07 9.07 67.4K
15:50 9.06 9.08 9.06 9.08 38.3K
15:51 9.07 9.08 9.07 9.08 65.4K
15:52 9.08 9.10 9.08 9.10 104.3K
15:53 9.10 9.10 9.08 9.09 81.9K
15:54 9.06 9.09 9.06 9.09 82.5K
15:55 9.09 9.10 9.09 9.10 105.1K
15:56 9.10 9.11 9.10 9.11 105.6K
15:57 9.11 9.11 9.10 9.10 128.4K
15:58 9.10 9.10 9.07 9.08 184.4K
15:59 9.09 9.10 9.09 9.10 151.1K
16:00 9.11 9.20 9.01 9.11 1,131.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음