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 7.96 8.16 7.81 7.84 823.6K
09:32 7.73 7.73 7.68 7.68 207.9K
09:33 7.75 7.80 7.72 7.78 91.4K
09:34 7.77 7.79 7.77 7.77 100.2K
09:35 7.80 7.80 7.74 7.76 46.4K
09:36 7.78 7.78 7.67 7.67 118.5K
09:37 7.67 7.68 7.66 7.66 178.9K
09:38 7.61 7.61 7.54 7.54 263.7K
09:39 7.55 7.57 7.53 7.53 148.8K
09:40 7.53 7.53 7.47 7.50 456.4K
09:41 7.48 7.51 7.47 7.47 157.0K
09:42 7.49 7.51 7.49 7.51 209.7K
09:43 7.51 7.57 7.51 7.56 102.1K
09:44 7.56 7.58 7.52 7.58 144.2K
09:45 7.57 7.60 7.56 7.60 67.3K
09:46 7.58 7.59 7.55 7.58 115.0K
09:47 7.58 7.60 7.52 7.52 85.7K
09:48 7.53 7.54 7.52 7.54 48.2K
09:49 7.54 7.60 7.54 7.60 40.4K
09:50 7.58 7.62 7.58 7.61 43.7K
09:51 7.61 7.62 7.60 7.62 45.8K
09:52 7.61 7.67 7.61 7.67 68.8K
09:53 7.66 7.68 7.66 7.66 79.1K
09:54 7.67 7.69 7.67 7.69 46.3K
09:55 7.68 7.73 7.68 7.72 68.9K
09:56 7.71 7.71 7.65 7.65 57.4K
09:57 7.65 7.68 7.65 7.67 99.3K
09:58 7.66 7.68 7.66 7.68 19.6K
09:59 7.67 7.68 7.67 7.67 92.9K
10:00 7.67 7.67 7.60 7.60 131.7K
10:01 7.63 7.63 7.60 7.63 32.3K
10:02 7.63 7.66 7.62 7.62 58.8K
10:03 7.66 7.69 7.66 7.69 14.9K
10:04 7.71 7.73 7.71 7.72 17.2K
10:05 7.74 7.76 7.73 7.73 31.8K
10:06 7.74 7.77 7.72 7.75 27.3K
10:07 7.76 7.78 7.75 7.78 38.0K
10:08 7.78 7.78 7.77 7.77 22.7K
10:09 7.77 7.79 7.77 7.78 39.5K
10:10 7.77 7.77 7.73 7.73 19.1K
10:11 7.74 7.74 7.71 7.71 309.4K
10:12 7.71 7.78 7.71 7.78 74.0K
10:13 7.78 7.78 7.74 7.74 22.5K
10:14 7.75 7.77 7.75 7.77 14.0K
10:15 7.80 7.81 7.77 7.77 44.0K
10:16 7.77 7.77 7.75 7.76 38.6K
10:17 7.76 7.79 7.76 7.79 20.9K
10:18 7.78 7.79 7.78 7.79 13.3K
10:19 7.78 7.79 7.77 7.79 27.7K
10:20 7.81 7.81 7.78 7.78 16.3K
10:21 7.78 7.82 7.78 7.82 24.0K
10:22 7.82 7.82 7.79 7.79 22.8K
10:23 7.79 7.79 7.75 7.75 44.1K
10:24 7.76 7.76 7.70 7.71 102.4K
10:25 7.71 7.71 7.67 7.69 63.1K
10:26 7.69 7.70 7.67 7.68 14.6K
10:27 7.67 7.68 7.66 7.66 15.7K
10:28 7.68 7.70 7.68 7.69 63.0K
10:29 7.72 7.72 7.69 7.69 31.0K
10:30 7.69 7.71 7.69 7.70 44.8K
10:31 7.69 7.71 7.67 7.71 41.8K
10:32 7.73 7.76 7.73 7.75 29.5K
10:33 7.74 7.76 7.74 7.75 16.8K
10:34 7.74 7.74 7.72 7.72 42.9K
10:35 7.72 7.72 7.69 7.71 32.6K
10:36 7.71 7.71 7.70 7.71 7.5K
10:37 7.72 7.72 7.71 7.71 28.1K
10:38 7.71 7.72 7.71 7.72 20.1K
10:39 7.73 7.73 7.73 7.73 12.4K
10:40 7.74 7.75 7.73 7.74 25.8K
10:41 7.75 7.75 7.74 7.74 29.3K
10:42 7.74 7.74 7.71 7.73 30.2K
10:43 7.73 7.74 7.73 7.74 12.6K
10:44 7.75 7.77 7.73 7.77 29.8K
10:45 7.81 7.82 7.80 7.81 32.3K
10:46 7.83 7.87 7.83 7.87 66.0K
10:47 7.86 7.87 7.83 7.87 42.1K
10:48 7.87 7.89 7.86 7.89 55.2K
10:49 7.90 7.90 7.88 7.89 50.4K
10:50 7.89 7.90 7.89 7.90 24.8K
10:51 7.91 7.91 7.89 7.91 31.7K
10:52 7.92 7.97 7.92 7.97 122.7K
10:53 7.95 7.95 7.88 7.88 28.8K
10:54 7.87 7.90 7.86 7.87 43.5K
10:55 7.87 7.87 7.86 7.86 21.6K
10:56 7.86 7.86 7.85 7.85 32.2K
10:57 7.86 7.88 7.86 7.88 63.4K
10:58 7.89 7.90 7.89 7.89 19.9K
10:59 7.88 7.88 7.86 7.86 18.5K
11:00 7.85 7.88 7.85 7.87 32.3K
11:01 7.86 7.87 7.86 7.86 21.5K
11:02 7.85 7.86 7.85 7.85 12.8K
11:03 7.85 7.85 7.81 7.82 39.9K
11:04 7.82 7.82 7.79 7.79 65.1K
11:05 7.80 7.80 7.79 7.79 17.9K
11:06 7.79 7.80 7.79 7.80 18.0K
11:07 7.79 7.79 7.77 7.77 25.2K
11:08 7.77 7.77 7.77 7.77 6.6K
11:09 7.77 7.77 7.76 7.77 6.6K
11:10 7.77 7.77 7.76 7.76 5.7K
11:11 7.73 7.73 7.72 7.72 86.9K
11:12 7.71 7.72 7.69 7.69 68.9K
11:13 7.70 7.70 7.69 7.70 12.2K
11:14 7.68 7.69 7.65 7.65 36.6K
11:15 7.66 7.66 7.66 7.66 18.3K
11:16 7.66 7.68 7.66 7.68 36.6K
11:17 7.68 7.68 7.67 7.68 10.5K
11:18 7.68 7.68 7.66 7.66 41.4K
11:19 7.64 7.65 7.64 7.65 86.5K
11:20 7.65 7.66 7.65 7.65 28.0K
11:21 7.66 7.70 7.66 7.70 29.7K
11:22 7.72 7.72 7.68 7.68 37.1K
11:23 7.69 7.72 7.69 7.72 19.2K
11:24 7.72 7.72 7.72 7.72 13.4K
11:25 7.72 7.72 7.68 7.68 60.6K
11:26 7.68 7.70 7.67 7.70 19.8K
11:27 7.71 7.71 7.68 7.68 9.1K
11:28 7.68 7.71 7.68 7.70 21.6K
11:29 7.70 7.72 7.70 7.71 11.1K
11:30 7.71 7.71 7.69 7.69 10.1K
11:31 7.70 7.71 7.69 7.71 14.6K
11:32 7.71 7.72 7.70 7.71 9.4K
11:33 7.71 7.71 7.70 7.71 24.4K
11:34 7.73 7.73 7.72 7.72 27.2K
11:35 7.72 7.73 7.71 7.73 10.5K
11:36 7.72 7.75 7.72 7.75 19.9K
11:37 7.74 7.76 7.74 7.76 13.9K
11:38 7.75 7.75 7.74 7.75 7.9K
11:39 7.73 7.74 7.73 7.73 6.1K
11:40 7.74 7.74 7.72 7.72 5.7K
11:41 7.72 7.74 7.72 7.74 24.2K
11:42 7.73 7.73 7.72 7.73 8.5K
11:43 7.72 7.73 7.72 7.73 7.8K
11:44 7.73 7.73 7.73 7.73 32.9K
11:45 7.73 7.73 7.72 7.72 5.0K
11:46 7.73 7.73 7.72 7.72 4.5K
11:47 7.73 7.73 7.73 7.73 5.9K
11:48 7.73 7.73 7.72 7.72 5.4K
11:49 7.72 7.72 7.71 7.71 11.1K
11:50 7.71 7.72 7.71 7.71 7.8K
11:51 7.72 7.72 7.71 7.71 14.4K
11:52 7.69 7.70 7.68 7.70 31.7K
11:53 7.70 7.70 7.67 7.67 8.8K
11:54 7.67 7.67 7.66 7.67 12.9K
11:55 7.67 7.67 7.66 7.67 2.9K
11:56 7.66 7.66 7.62 7.63 48.4K
11:57 7.62 7.63 7.61 7.61 91.8K
11:58 7.62 7.62 7.61 7.62 15.2K
11:59 7.61 7.62 7.58 7.58 77.0K
12:00 7.59 7.59 7.58 7.59 20.8K
12:01 7.58 7.59 7.58 7.59 6.1K
12:02 7.58 7.58 7.57 7.57 17.9K
12:03 7.56 7.58 7.56 7.58 29.8K
12:04 7.58 7.58 7.57 7.57 20.1K
12:05 7.58 7.58 7.58 7.58 4.6K
12:06 7.58 7.58 7.58 7.58 20.5K
12:07 7.58 7.58 7.58 7.58 29.9K
12:08 7.57 7.59 7.57 7.59 34.2K
12:09 7.59 7.61 7.59 7.60 26.5K
12:10 7.60 7.66 7.60 7.66 61.1K
12:11 7.66 7.66 7.64 7.64 22.7K
12:12 7.63 7.64 7.63 7.64 10.5K
12:13 7.64 7.65 7.64 7.65 11.4K
12:14 7.65 7.65 7.64 7.65 3.9K
12:15 7.65 7.68 7.65 7.68 15.0K
12:16 7.68 7.68 7.67 7.68 5.6K
12:17 7.68 7.68 7.67 7.68 17.8K
12:18 7.67 7.67 7.66 7.67 9.2K
12:19 7.67 7.67 7.67 7.67 2.5K
12:20 7.70 7.71 7.70 7.71 36.2K
12:21 7.71 7.71 7.70 7.70 6.7K
12:22 7.71 7.72 7.71 7.72 29.3K
12:23 7.72 7.72 7.71 7.72 2.1K
12:24 7.71 7.74 7.71 7.74 43.8K
12:25 7.74 7.76 7.74 7.75 13.6K
12:26 7.76 7.77 7.76 7.77 9.1K
12:27 7.77 7.78 7.76 7.78 14.9K
12:28 7.78 7.79 7.78 7.78 44.0K
12:29 7.75 7.76 7.75 7.75 17.1K
12:30 7.75 7.77 7.75 7.77 19.6K
12:31 7.75 7.76 7.75 7.76 6.4K
12:32 7.76 7.77 7.76 7.76 16.4K
12:33 7.76 7.76 7.76 7.76 8.7K
12:34 7.75 7.79 7.75 7.79 24.2K
12:35 7.79 7.79 7.78 7.78 4.3K
12:36 7.79 7.79 7.77 7.77 9.4K
12:37 7.76 7.78 7.76 7.77 12.3K
12:38 7.77 7.78 7.77 7.78 10.1K
12:39 7.77 7.77 7.76 7.76 8.6K
12:40 7.76 7.76 7.72 7.72 37.7K
12:41 7.74 7.74 7.73 7.74 60.8K
12:42 7.74 7.74 7.72 7.73 17.8K
12:43 7.73 7.73 7.71 7.71 10.1K
12:44 7.71 7.72 7.70 7.70 49.3K
12:45 7.71 7.71 7.70 7.71 9.9K
12:46 7.71 7.74 7.71 7.74 39.4K
12:47 7.75 7.77 7.75 7.77 10.3K
12:48 7.78 7.81 7.78 7.79 47.5K
12:49 7.79 7.80 7.79 7.80 2.1K
12:50 7.79 7.79 7.77 7.77 24.6K
12:51 7.77 7.78 7.77 7.78 14.9K
12:52 7.78 7.80 7.78 7.80 6.8K
12:53 7.80 7.80 7.79 7.79 14.7K
12:54 7.81 7.81 7.78 7.79 34.6K
12:55 7.79 7.79 7.79 7.79 5.3K
12:56 7.79 7.81 7.79 7.81 17.0K
12:57 7.81 7.81 7.79 7.79 4.2K
12:58 7.80 7.81 7.80 7.80 4.5K
12:59 7.80 7.82 7.80 7.82 13.1K
13:00 7.82 7.82 7.82 7.82 6.6K
13:01 7.82 7.82 7.82 7.82 7.1K
13:02 7.82 7.82 7.81 7.81 5.4K
13:03 7.82 7.82 7.82 7.82 8.0K
13:04 7.82 7.82 7.81 7.81 4.7K
13:05 7.82 7.82 7.81 7.81 4.9K
13:06 7.82 7.82 7.81 7.82 2.7K
13:07 7.82 7.82 7.82 7.82 21.1K
13:08 7.82 7.82 7.82 7.82 10.7K
13:09 7.82 7.82 7.81 7.81 36.2K
13:10 7.79 7.79 7.78 7.79 29.5K
13:11 7.79 7.80 7.78 7.80 19.5K
13:12 7.80 7.81 7.80 7.80 13.9K
13:13 7.81 7.83 7.80 7.83 18.0K
13:14 7.82 7.82 7.81 7.82 3.7K
13:15 7.80 7.80 7.80 7.80 56.1K
13:16 7.80 7.80 7.80 7.80 3.5K
13:17 7.80 7.80 7.79 7.79 22.9K
13:18 7.81 7.81 7.80 7.80 17.0K
13:19 7.80 7.80 7.79 7.79 4.3K
13:20 7.77 7.78 7.77 7.78 35.0K
13:21 7.78 7.78 7.77 7.78 6.7K
13:22 7.78 7.79 7.78 7.78 9.2K
13:23 7.79 7.79 7.79 7.79 8.9K
13:24 7.79 7.79 7.78 7.79 8.9K
13:25 7.78 7.79 7.78 7.79 3.7K
13:26 7.79 7.80 7.79 7.80 14.2K
13:27 7.80 7.80 7.79 7.80 27.2K
13:28 7.84 7.84 7.83 7.83 205.3K
13:29 7.83 7.83 7.81 7.81 7.4K
13:30 7.81 7.81 7.79 7.80 12.2K
13:31 7.80 7.82 7.80 7.82 23.4K
13:32 7.82 7.82 7.79 7.79 13.1K
13:33 7.79 7.80 7.79 7.79 14.9K
13:34 7.79 7.80 7.79 7.79 20.8K
13:35 7.79 7.82 7.79 7.82 36.1K
13:36 7.82 7.82 7.82 7.82 18.2K
13:37 7.82 7.82 7.82 7.82 7.4K
13:38 7.82 7.82 7.79 7.80 10.1K
13:39 7.80 7.80 7.79 7.79 8.4K
13:40 7.79 7.80 7.79 7.79 19.2K
13:41 7.79 7.80 7.79 7.79 3.9K
13:42 7.79 7.79 7.77 7.77 41.8K
13:43 7.77 7.77 7.77 7.77 4.5K
13:44 7.77 7.77 7.76 7.77 10.6K
13:45 7.76 7.76 7.76 7.76 7.3K
13:46 7.76 7.76 7.75 7.75 7.6K
13:47 7.76 7.79 7.76 7.79 39.9K
13:48 7.79 7.79 7.79 7.79 4.1K
13:49 7.79 7.79 7.79 7.79 2.6K
13:50 7.79 7.79 7.78 7.79 12.6K
13:51 7.79 7.80 7.79 7.80 28.4K
13:52 7.78 7.78 7.77 7.77 12.2K
13:53 7.78 7.78 7.77 7.78 13.6K
13:54 7.78 7.78 7.77 7.77 2.3K
13:55 7.77 7.77 7.75 7.76 9.1K
13:56 7.76 7.76 7.75 7.75 6.6K
13:57 7.76 7.76 7.75 7.75 4.0K
13:58 7.75 7.76 7.75 7.75 5.7K
13:59 7.76 7.76 7.75 7.76 6.4K
14:00 7.76 7.76 7.75 7.76 3.3K
14:01 7.76 7.76 7.75 7.75 7.8K
14:02 7.76 7.77 7.76 7.77 32.1K
14:03 7.77 7.77 7.75 7.76 7.7K
14:04 7.76 7.76 7.74 7.74 13.7K
14:05 7.73 7.75 7.73 7.75 35.8K
14:06 7.74 7.77 7.74 7.77 26.1K
14:07 7.77 7.78 7.77 7.78 5.5K
14:08 7.78 7.79 7.77 7.79 13.0K
14:09 7.79 7.79 7.79 7.79 8.8K
14:10 7.79 7.81 7.79 7.81 18.0K
14:11 7.81 7.85 7.81 7.85 12.0K
14:12 7.85 7.86 7.85 7.85 19.8K
14:13 7.85 7.86 7.83 7.83 22.5K
14:14 7.83 7.83 7.81 7.81 4.5K
14:15 7.81 7.81 7.81 7.81 29.0K
14:16 7.81 7.81 7.78 7.78 15.9K
14:17 7.78 7.79 7.78 7.79 1.5K
14:18 7.79 7.79 7.77 7.77 2.7K
14:19 7.77 7.77 7.76 7.77 2.9K
14:20 7.77 7.77 7.74 7.75 19.0K
14:21 7.75 7.75 7.75 7.75 1.0K
14:22 7.75 7.75 7.74 7.74 26.8K
14:23 7.74 7.76 7.74 7.76 44.8K
14:24 7.76 7.76 7.75 7.76 9.2K
14:25 7.76 7.76 7.75 7.75 24.2K
14:26 7.76 7.77 7.76 7.77 16.2K
14:27 7.77 7.79 7.77 7.78 18.2K
14:28 7.80 7.80 7.79 7.79 9.5K
14:29 7.80 7.80 7.79 7.79 3.7K
14:30 7.80 7.81 7.80 7.81 11.5K
14:31 7.81 7.81 7.80 7.80 8.2K
14:32 7.81 7.81 7.80 7.81 8.2K
14:33 7.81 7.82 7.81 7.82 20.7K
14:34 7.82 7.82 7.81 7.81 8.7K
14:35 7.81 7.81 7.81 7.81 5.2K
14:36 7.81 7.81 7.80 7.80 9.6K
14:37 7.80 7.80 7.80 7.80 4.3K
14:38 7.79 7.80 7.79 7.80 14.4K
14:39 7.80 7.80 7.80 7.80 5.9K
14:40 7.80 7.81 7.80 7.81 22.8K
14:41 7.81 7.81 7.80 7.81 5.0K
14:42 7.81 7.84 7.81 7.84 29.9K
14:43 7.83 7.83 7.83 7.83 10.7K
14:44 7.83 7.83 7.83 7.83 22.6K
14:45 7.83 7.83 7.82 7.82 3.7K
14:46 7.84 7.84 7.84 7.84 21.5K
14:47 7.84 7.84 7.82 7.82 69.3K
14:48 7.82 7.82 7.78 7.78 13.3K
14:49 7.78 7.80 7.78 7.80 25.0K
14:50 7.80 7.80 7.79 7.79 7.4K
14:51 7.79 7.80 7.78 7.80 30.6K
14:52 7.81 7.81 7.78 7.78 8.2K
14:53 7.78 7.78 7.77 7.78 14.2K
14:54 7.78 7.78 7.78 7.78 4.7K
14:55 7.78 7.78 7.76 7.76 26.2K
14:56 7.76 7.77 7.76 7.77 14.5K
14:57 7.77 7.77 7.76 7.77 12.4K
14:58 7.77 7.78 7.77 7.77 44.2K
14:59 7.77 7.79 7.77 7.79 28.0K
15:00 7.79 7.79 7.79 7.79 8.4K
15:01 7.79 7.79 7.75 7.75 43.0K
15:02 7.76 7.76 7.75 7.76 3.8K
15:03 7.76 7.76 7.75 7.75 4.1K
15:04 7.75 7.76 7.75 7.76 5.0K
15:05 7.74 7.75 7.74 7.75 21.0K
15:06 7.75 7.75 7.75 7.75 2.6K
15:07 7.75 7.75 7.75 7.75 6.4K
15:08 7.75 7.75 7.74 7.75 25.5K
15:09 7.75 7.75 7.74 7.75 22.3K
15:10 7.75 7.75 7.74 7.75 9.3K
15:11 7.75 7.75 7.75 7.75 9.3K
15:12 7.75 7.75 7.74 7.74 39.1K
15:13 7.74 7.74 7.73 7.73 2.6K
15:14 7.74 7.74 7.73 7.73 3.2K
15:15 7.74 7.74 7.73 7.74 9.2K
15:16 7.73 7.77 7.73 7.77 69.8K
15:17 7.77 7.77 7.77 7.77 6.2K
15:18 7.77 7.77 7.77 7.77 8.9K
15:19 7.77 7.77 7.77 7.77 6.2K
15:20 7.77 7.77 7.77 7.77 7.6K
15:21 7.77 7.78 7.77 7.78 54.4K
15:22 7.78 7.78 7.78 7.78 5.7K
15:23 7.78 7.78 7.76 7.76 39.8K
15:24 7.77 7.77 7.75 7.75 22.6K
15:25 7.74 7.75 7.74 7.75 7.6K
15:26 7.75 7.75 7.75 7.75 4.4K
15:27 7.75 7.79 7.75 7.79 83.7K
15:28 7.79 7.79 7.78 7.78 30.4K
15:29 7.78 7.78 7.77 7.78 32.3K
15:30 7.78 7.78 7.77 7.77 3.5K
15:31 7.76 7.78 7.76 7.78 15.4K
15:32 7.78 7.78 7.78 7.78 3.8K
15:33 7.78 7.78 7.78 7.78 15.4K
15:34 7.78 7.80 7.78 7.80 46.9K
15:35 7.80 7.80 7.80 7.80 11.1K
15:36 7.80 7.80 7.80 7.80 9.4K
15:37 7.80 7.80 7.80 7.80 7.4K
15:38 7.80 7.82 7.80 7.82 60.2K
15:39 7.83 7.83 7.83 7.83 19.5K
15:40 7.83 7.83 7.82 7.83 16.2K
15:41 7.83 7.83 7.80 7.81 48.9K
15:42 7.81 7.81 7.80 7.81 11.4K
15:43 7.81 7.81 7.81 7.81 11.5K
15:44 7.81 7.81 7.81 7.81 68.1K
15:45 7.81 7.81 7.81 7.81 33.5K
15:46 7.81 7.81 7.81 7.81 25.8K
15:47 7.81 7.82 7.81 7.82 67.7K
15:48 7.81 7.81 7.81 7.81 36.4K
15:49 7.81 7.81 7.81 7.81 45.8K
15:50 7.81 7.82 7.81 7.82 62.6K
15:51 7.82 7.82 7.82 7.82 34.5K
15:52 7.82 7.82 7.82 7.82 32.9K
15:53 7.82 7.83 7.82 7.83 71.3K
15:54 7.82 7.82 7.80 7.80 74.3K
15:55 7.81 7.83 7.80 7.83 76.9K
15:56 7.83 7.83 7.83 7.83 32.2K
15:57 7.82 7.82 7.81 7.81 77.1K
15:58 7.82 7.82 7.81 7.82 58.3K
15:59 7.82 7.82 7.82 7.82 55.3K
16:00 7.82 8.04 7.75 7.77 1,945.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음