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 9.27 9.50 9.05 9.15 1,349.1K
09:32 9.03 9.16 9.03 9.04 211.1K
09:33 9.05 9.11 9.04 9.10 149.5K
09:34 9.06 9.07 8.96 8.96 213.5K
09:35 8.92 9.01 8.92 8.98 181.3K
09:36 9.00 9.10 9.00 9.06 206.7K
09:37 9.05 9.05 8.93 8.97 126.0K
09:38 8.98 9.00 8.97 8.98 89.5K
09:39 8.97 9.02 8.95 9.02 80.7K
09:40 8.94 9.01 8.93 8.97 209.1K
09:41 8.95 8.96 8.94 8.94 145.2K
09:42 8.92 8.94 8.92 8.92 127.1K
09:43 8.93 8.93 8.86 8.90 127.0K
09:44 8.90 8.92 8.87 8.87 72.4K
09:45 8.89 8.93 8.86 8.93 117.9K
09:46 8.98 9.02 8.98 9.02 156.3K
09:47 9.03 9.04 9.02 9.03 53.6K
09:48 9.01 9.01 8.96 9.00 115.7K
09:49 8.95 8.98 8.95 8.96 29.0K
09:50 8.93 8.94 8.93 8.94 24.9K
09:51 8.94 8.98 8.92 8.93 84.5K
09:52 8.94 8.98 8.93 8.94 75.2K
09:53 8.96 9.02 8.96 9.02 101.7K
09:54 9.06 9.07 9.03 9.07 98.6K
09:55 9.07 9.10 9.06 9.10 91.5K
09:56 9.11 9.11 9.03 9.04 147.8K
09:57 9.05 9.06 9.02 9.06 42.0K
09:58 9.06 9.06 8.98 8.98 71.3K
09:59 8.99 8.99 8.95 8.96 52.0K
10:00 8.93 8.96 8.93 8.95 75.3K
10:01 8.95 9.06 8.95 9.06 82.6K
10:02 9.03 9.03 8.97 8.98 69.1K
10:03 8.95 9.01 8.95 8.96 39.2K
10:04 8.92 8.96 8.91 8.91 133.1K
10:05 8.93 8.93 8.90 8.91 147.3K
10:06 8.92 8.96 8.92 8.94 75.3K
10:07 8.93 8.94 8.89 8.89 61.7K
10:08 8.89 8.90 8.88 8.90 43.5K
10:09 8.89 8.90 8.88 8.88 75.2K
10:10 8.88 8.88 8.78 8.78 255.4K
10:11 8.80 8.87 8.80 8.86 101.9K
10:12 8.87 8.87 8.84 8.85 75.9K
10:13 8.87 8.87 8.84 8.86 66.3K
10:14 8.84 8.85 8.83 8.83 119.1K
10:15 8.82 8.83 8.81 8.83 123.6K
10:16 8.83 8.84 8.81 8.82 37.2K
10:17 8.82 8.83 8.78 8.78 126.6K
10:18 8.79 8.82 8.79 8.82 42.1K
10:19 8.81 8.82 8.80 8.80 38.1K
10:20 8.79 8.86 8.79 8.81 95.1K
10:21 8.81 8.81 8.77 8.77 49.4K
10:22 8.74 8.75 8.73 8.75 193.4K
10:23 8.75 8.75 8.68 8.70 189.8K
10:24 8.71 8.72 8.70 8.72 118.6K
10:25 8.71 8.74 8.69 8.69 104.7K
10:26 8.70 8.70 8.66 8.67 74.7K
10:27 8.66 8.66 8.64 8.64 169.2K
10:28 8.63 8.64 8.61 8.62 147.3K
10:29 8.66 8.67 8.65 8.66 105.2K
10:30 8.67 8.68 8.67 8.68 63.1K
10:31 8.69 8.71 8.68 8.68 121.7K
10:32 8.69 8.72 8.69 8.69 59.3K
10:33 8.69 8.69 8.64 8.64 68.5K
10:34 8.65 8.65 8.63 8.65 56.8K
10:35 8.64 8.67 8.64 8.67 50.3K
10:36 8.64 8.66 8.63 8.66 83.2K
10:37 8.66 8.68 8.65 8.68 38.3K
10:38 8.69 8.71 8.68 8.71 46.5K
10:39 8.71 8.72 8.70 8.70 128.6K
10:40 8.71 8.72 8.71 8.71 76.5K
10:41 8.69 8.70 8.67 8.67 130.6K
10:42 8.68 8.69 8.66 8.66 40.9K
10:43 8.70 8.71 8.69 8.70 30.6K
10:44 8.73 8.73 8.69 8.72 101.1K
10:45 8.71 8.72 8.71 8.72 36.3K
10:46 8.71 8.72 8.69 8.70 86.8K
10:47 8.70 8.75 8.70 8.75 38.5K
10:48 8.72 8.75 8.72 8.75 64.7K
10:49 8.75 8.78 8.75 8.75 49.5K
10:50 8.77 8.77 8.74 8.75 34.9K
10:51 8.75 8.76 8.74 8.75 48.5K
10:52 8.75 8.78 8.75 8.77 73.8K
10:53 8.77 8.77 8.76 8.76 42.5K
10:54 8.78 8.81 8.78 8.81 52.8K
10:55 8.81 8.82 8.80 8.81 146.6K
10:56 8.82 8.82 8.80 8.80 33.0K
10:57 8.80 8.84 8.80 8.84 69.2K
10:58 8.85 8.87 8.85 8.87 124.7K
10:59 8.87 8.87 8.85 8.85 96.7K
11:00 8.85 8.88 8.85 8.87 71.0K
11:01 8.87 8.88 8.87 8.87 44.3K
11:02 8.87 8.92 8.83 8.92 130.8K
11:03 8.91 8.91 8.85 8.85 51.3K
11:04 8.85 8.89 8.85 8.87 50.2K
11:05 8.89 8.90 8.88 8.90 34.0K
11:06 8.89 8.91 8.89 8.91 37.5K
11:07 8.90 8.90 8.87 8.89 42.1K
11:08 8.88 8.92 8.88 8.92 52.8K
11:09 8.92 8.94 8.86 8.86 61.6K
11:10 8.86 8.86 8.83 8.83 24.4K
11:11 8.82 8.88 8.82 8.88 90.1K
11:12 8.88 8.88 8.86 8.87 18.6K
11:13 8.88 8.88 8.85 8.85 23.1K
11:14 8.88 8.88 8.85 8.86 38.1K
11:15 8.86 8.86 8.83 8.83 32.3K
11:16 8.82 8.83 8.82 8.83 30.1K
11:17 8.83 8.83 8.82 8.82 13.4K
11:18 8.81 8.81 8.77 8.78 82.9K
11:19 8.79 8.79 8.78 8.79 28.2K
11:20 8.77 8.79 8.77 8.77 47.6K
11:21 8.77 8.79 8.76 8.78 28.7K
11:22 8.77 8.78 8.75 8.75 27.0K
11:23 8.75 8.75 8.74 8.75 32.9K
11:24 8.74 8.74 8.71 8.71 48.4K
11:25 8.72 8.72 8.69 8.70 95.7K
11:26 8.70 8.71 8.69 8.70 16.2K
11:27 8.70 8.71 8.70 8.70 62.0K
11:28 8.71 8.71 8.70 8.71 36.5K
11:29 8.72 8.72 8.69 8.70 53.2K
11:30 8.69 8.69 8.68 8.68 64.6K
11:31 8.68 8.68 8.67 8.68 68.1K
11:32 8.67 8.70 8.67 8.68 50.8K
11:33 8.69 8.71 8.69 8.70 45.1K
11:34 8.71 8.73 8.68 8.68 57.7K
11:35 8.67 8.67 8.66 8.67 49.9K
11:36 8.66 8.67 8.65 8.66 28.4K
11:37 8.65 8.68 8.65 8.67 21.2K
11:38 8.67 8.67 8.63 8.65 113.1K
11:39 8.66 8.68 8.65 8.68 45.0K
11:40 8.65 8.66 8.65 8.65 34.0K
11:41 8.66 8.66 8.63 8.64 57.3K
11:42 8.64 8.64 8.63 8.64 29.1K
11:43 8.65 8.68 8.64 8.65 104.4K
11:44 8.65 8.65 8.64 8.64 38.2K
11:45 8.65 8.66 8.65 8.65 27.8K
11:46 8.64 8.64 8.63 8.64 68.5K
11:47 8.64 8.64 8.61 8.61 153.9K
11:48 8.61 8.63 8.61 8.62 28.0K
11:49 8.60 8.63 8.60 8.63 43.9K
11:50 8.62 8.62 8.58 8.60 102.4K
11:51 8.61 8.62 8.61 8.62 23.3K
11:52 8.62 8.63 8.62 8.63 34.4K
11:53 8.63 8.65 8.63 8.65 32.4K
11:54 8.64 8.65 8.62 8.63 41.2K
11:55 8.63 8.63 8.62 8.62 9.9K
11:56 8.62 8.62 8.62 8.62 26.8K
11:57 8.62 8.64 8.61 8.63 42.5K
11:58 8.63 8.63 8.62 8.62 16.9K
11:59 8.63 8.65 8.62 8.63 32.0K
12:00 8.63 8.64 8.62 8.63 26.6K
12:01 8.62 8.62 8.61 8.62 30.4K
12:02 8.59 8.61 8.59 8.61 72.5K
12:03 8.61 8.62 8.61 8.62 35.8K
12:04 8.62 8.62 8.61 8.61 46.7K
12:05 8.61 8.65 8.61 8.65 30.8K
12:06 8.64 8.65 8.64 8.65 25.6K
12:07 8.65 8.65 8.64 8.64 76.5K
12:08 8.64 8.68 8.64 8.68 43.4K
12:09 8.67 8.70 8.67 8.70 35.7K
12:10 8.70 8.70 8.68 8.68 40.1K
12:11 8.65 8.66 8.65 8.65 35.2K
12:12 8.66 8.66 8.65 8.65 11.9K
12:13 8.65 8.66 8.65 8.66 14.7K
12:14 8.64 8.65 8.63 8.64 56.7K
12:15 8.64 8.64 8.63 8.64 9.6K
12:16 8.66 8.69 8.66 8.68 17.5K
12:17 8.68 8.68 8.66 8.67 33.2K
12:18 8.68 8.71 8.68 8.69 29.9K
12:19 8.70 8.72 8.70 8.71 73.9K
12:20 8.72 8.72 8.70 8.70 48.8K
12:21 8.69 8.72 8.69 8.72 80.4K
12:22 8.72 8.74 8.71 8.71 60.1K
12:23 8.71 8.72 8.71 8.72 8.8K
12:24 8.72 8.72 8.71 8.72 18.0K
12:25 8.69 8.70 8.69 8.70 63.3K
12:26 8.70 8.72 8.70 8.72 26.9K
12:27 8.72 8.72 8.70 8.70 15.0K
12:28 8.70 8.71 8.70 8.71 10.1K
12:29 8.70 8.71 8.70 8.70 32.8K
12:30 8.71 8.72 8.70 8.71 25.9K
12:31 8.71 8.72 8.71 8.72 19.7K
12:32 8.71 8.71 8.70 8.70 36.2K
12:33 8.70 8.72 8.69 8.69 16.5K
12:34 8.69 8.72 8.69 8.72 36.3K
12:35 8.72 8.72 8.71 8.72 9.8K
12:36 8.72 8.72 8.72 8.72 8.7K
12:37 8.70 8.70 8.69 8.69 35.3K
12:38 8.68 8.69 8.67 8.69 10.1K
12:39 8.69 8.69 8.67 8.68 21.0K
12:40 8.69 8.70 8.69 8.70 11.5K
12:41 8.70 8.72 8.70 8.72 12.1K
12:42 8.70 8.71 8.70 8.70 16.0K
12:43 8.69 8.73 8.68 8.70 53.8K
12:44 8.69 8.70 8.69 8.70 4.4K
12:45 8.69 8.70 8.69 8.70 8.1K
12:46 8.69 8.70 8.69 8.69 9.7K
12:47 8.69 8.70 8.69 8.69 7.9K
12:48 8.70 8.71 8.70 8.71 19.0K
12:49 8.71 8.71 8.70 8.70 19.3K
12:50 8.70 8.70 8.68 8.68 18.7K
12:51 8.69 8.69 8.68 8.69 14.2K
12:52 8.68 8.69 8.67 8.67 33.2K
12:53 8.67 8.69 8.67 8.69 23.0K
12:54 8.69 8.69 8.65 8.65 30.3K
12:55 8.66 8.67 8.65 8.67 118.0K
12:56 8.67 8.67 8.65 8.65 26.2K
12:57 8.66 8.67 8.66 8.67 60.0K
12:58 8.65 8.66 8.65 8.66 28.3K
12:59 8.67 8.69 8.65 8.69 29.4K
13:00 8.70 8.71 8.69 8.70 109.7K
13:01 8.71 8.71 8.70 8.70 8.8K
13:02 8.70 8.72 8.70 8.70 13.5K
13:03 8.69 8.70 8.69 8.70 22.6K
13:04 8.69 8.72 8.69 8.72 41.2K
13:05 8.72 8.74 8.72 8.73 59.2K
13:06 8.73 8.74 8.73 8.73 33.2K
13:07 8.74 8.74 8.73 8.74 18.8K
13:08 8.74 8.74 8.73 8.73 3.9K
13:09 8.74 8.74 8.73 8.74 8.8K
13:10 8.74 8.74 8.73 8.74 35.6K
13:11 8.74 8.74 8.70 8.70 79.9K
13:12 8.71 8.72 8.71 8.72 12.6K
13:13 8.73 8.74 8.73 8.74 18.0K
13:14 8.73 8.75 8.73 8.75 23.2K
13:15 8.76 8.77 8.75 8.76 34.4K
13:16 8.76 8.76 8.75 8.76 18.7K
13:17 8.76 8.79 8.76 8.79 38.8K
13:18 8.79 8.80 8.79 8.80 21.4K
13:19 8.80 8.80 8.79 8.80 7.9K
13:20 8.79 8.82 8.79 8.82 81.9K
13:21 8.82 8.82 8.80 8.80 17.1K
13:22 8.80 8.80 8.79 8.79 8.7K
13:23 8.79 8.80 8.79 8.80 32.2K
13:24 8.79 8.80 8.79 8.79 14.6K
13:25 8.80 8.82 8.80 8.82 106.9K
13:26 8.82 8.85 8.81 8.85 24.9K
13:27 8.84 8.87 8.84 8.87 31.0K
13:28 8.87 8.87 8.85 8.86 44.3K
13:29 8.88 8.88 8.86 8.86 31.2K
13:30 8.82 8.86 8.82 8.86 41.7K
13:31 8.86 8.86 8.84 8.86 25.2K
13:32 8.84 8.86 8.84 8.85 63.5K
13:33 8.84 8.85 8.84 8.85 16.7K
13:34 8.84 8.84 8.81 8.81 22.3K
13:35 8.80 8.80 8.79 8.80 22.1K
13:36 8.80 8.81 8.80 8.81 15.1K
13:37 8.81 8.84 8.81 8.84 20.2K
13:38 8.87 8.92 8.87 8.91 87.3K
13:39 8.91 8.91 8.86 8.86 37.6K
13:40 8.86 8.90 8.86 8.89 35.8K
13:41 8.89 8.89 8.87 8.87 34.8K
13:42 8.87 8.90 8.87 8.90 19.8K
13:43 8.90 8.90 8.89 8.90 16.1K
13:44 8.89 8.91 8.89 8.90 35.6K
13:45 8.87 8.91 8.87 8.91 47.4K
13:46 8.90 8.91 8.90 8.91 28.3K
13:47 8.93 8.97 8.93 8.95 185.5K
13:48 8.96 9.02 8.96 9.02 119.9K
13:49 9.03 9.04 9.03 9.04 91.9K
13:50 9.03 9.04 9.02 9.03 45.6K
13:51 9.02 9.05 9.02 9.04 27.9K
13:52 9.05 9.06 9.05 9.06 72.3K
13:53 9.06 9.09 9.06 9.07 105.3K
13:54 9.12 9.12 9.09 9.11 132.8K
13:55 9.12 9.17 9.12 9.16 57.2K
13:56 9.15 9.16 9.14 9.14 92.2K
13:57 9.16 9.16 9.10 9.10 131.8K
13:58 9.10 9.12 9.09 9.12 122.7K
13:59 9.14 9.14 9.12 9.12 46.9K
14:00 9.11 9.13 9.08 9.08 36.4K
14:01 9.09 9.12 9.09 9.11 29.8K
14:02 9.11 9.12 9.10 9.12 39.5K
14:03 9.11 9.12 9.11 9.11 42.1K
14:04 9.12 9.16 9.12 9.16 38.7K
14:05 9.15 9.16 9.14 9.16 73.5K
14:06 9.15 9.15 9.13 9.14 38.0K
14:07 9.14 9.16 9.14 9.16 77.7K
14:08 9.16 9.16 9.13 9.13 49.2K
14:09 9.11 9.11 9.09 9.09 38.1K
14:10 9.10 9.11 9.10 9.11 31.2K
14:11 9.10 9.11 9.10 9.11 13.6K
14:12 9.11 9.11 9.10 9.10 16.0K
14:13 9.10 9.10 9.09 9.10 10.6K
14:14 9.09 9.09 9.08 9.08 67.7K
14:15 9.08 9.10 9.07 9.10 25.7K
14:16 9.12 9.12 9.11 9.12 20.7K
14:17 9.11 9.12 9.09 9.12 25.0K
14:18 9.12 9.12 9.09 9.10 17.2K
14:19 9.09 9.09 9.08 9.08 24.2K
14:20 9.08 9.09 9.06 9.09 17.2K
14:21 9.10 9.15 9.10 9.15 44.7K
14:22 9.13 9.18 9.13 9.18 110.6K
14:23 9.18 9.19 9.15 9.17 37.5K
14:24 9.17 9.17 9.17 9.17 23.6K
14:25 9.16 9.18 9.15 9.17 34.9K
14:26 9.17 9.17 9.16 9.17 24.7K
14:27 9.17 9.17 9.15 9.17 82.3K
14:28 9.16 9.17 9.15 9.15 11.2K
14:29 9.15 9.16 9.14 9.16 21.6K
14:30 9.16 9.16 9.14 9.14 30.4K
14:31 9.14 9.14 9.13 9.14 31.5K
14:32 9.17 9.17 9.15 9.16 32.9K
14:33 9.16 9.18 9.16 9.18 41.0K
14:34 9.19 9.19 9.18 9.18 36.8K
14:35 9.19 9.19 9.13 9.15 49.8K
14:36 9.14 9.15 9.13 9.15 26.3K
14:37 9.14 9.14 9.13 9.14 39.3K
14:38 9.13 9.13 9.10 9.11 13.1K
14:39 9.13 9.14 9.13 9.13 33.2K
14:40 9.13 9.13 9.12 9.13 15.3K
14:41 9.12 9.13 9.10 9.10 24.0K
14:42 9.11 9.13 9.11 9.13 20.2K
14:43 9.12 9.12 9.12 9.12 5.1K
14:44 9.12 9.13 9.11 9.12 27.2K
14:45 9.11 9.11 9.07 9.07 61.6K
14:46 9.08 9.10 9.06 9.10 23.1K
14:47 9.10 9.12 9.08 9.08 24.8K
14:48 9.09 9.09 9.08 9.09 14.0K
14:49 9.09 9.10 9.07 9.10 36.4K
14:50 9.11 9.11 9.11 9.11 13.9K
14:51 9.13 9.13 9.09 9.10 33.5K
14:52 9.09 9.11 9.09 9.11 25.7K
14:53 9.11 9.11 9.09 9.09 17.1K
14:54 9.06 9.06 9.02 9.04 67.2K
14:55 9.05 9.05 9.03 9.04 15.5K
14:56 9.05 9.05 9.03 9.03 23.7K
14:57 9.02 9.03 9.01 9.02 22.4K
14:58 9.02 9.02 9.00 9.00 19.3K
14:59 9.00 9.01 8.98 8.98 55.0K
15:00 8.99 8.99 8.96 8.97 44.1K
15:01 8.97 8.98 8.93 8.93 46.8K
15:02 8.91 8.93 8.91 8.92 23.5K
15:03 8.91 8.91 8.89 8.90 50.5K
15:04 8.90 8.92 8.90 8.92 45.3K
15:05 8.91 8.91 8.86 8.87 106.0K
15:06 8.87 8.88 8.87 8.88 47.6K
15:07 8.89 8.91 8.87 8.91 59.1K
15:08 8.91 8.91 8.90 8.90 31.4K
15:09 8.90 8.92 8.90 8.92 21.1K
15:10 8.93 8.93 8.93 8.93 23.6K
15:11 8.94 8.95 8.94 8.95 28.4K
15:12 8.95 8.95 8.94 8.95 21.7K
15:13 8.95 8.95 8.90 8.92 59.5K
15:14 8.93 8.93 8.90 8.93 45.7K
15:15 8.93 8.93 8.90 8.91 17.9K
15:16 8.93 8.93 8.93 8.93 18.0K
15:17 8.95 8.96 8.94 8.95 40.6K
15:18 8.95 8.95 8.94 8.95 26.7K
15:19 8.96 8.96 8.93 8.93 28.1K
15:20 8.94 8.97 8.94 8.96 48.6K
15:21 8.94 8.97 8.94 8.97 21.9K
15:22 8.98 8.98 8.95 8.95 39.6K
15:23 8.96 8.96 8.95 8.95 16.1K
15:24 8.95 8.96 8.95 8.96 21.9K
15:25 8.96 8.96 8.93 8.93 21.4K
15:26 8.92 8.93 8.91 8.91 22.9K
15:27 8.91 8.93 8.91 8.93 27.9K
15:28 8.94 8.95 8.94 8.94 21.4K
15:29 8.94 8.95 8.92 8.93 50.3K
15:30 8.92 8.94 8.92 8.94 40.8K
15:31 8.93 8.95 8.93 8.95 32.7K
15:32 8.93 8.94 8.91 8.91 90.0K
15:33 8.91 8.92 8.91 8.92 9.3K
15:34 8.92 8.94 8.92 8.94 35.0K
15:35 8.94 8.94 8.90 8.92 70.4K
15:36 8.92 8.92 8.91 8.92 7.9K
15:37 8.90 8.91 8.90 8.90 16.1K
15:38 8.91 8.92 8.91 8.92 32.5K
15:39 8.92 8.92 8.90 8.90 26.0K
15:40 8.91 8.92 8.91 8.92 26.8K
15:41 8.92 8.94 8.92 8.94 35.3K
15:42 8.94 8.96 8.94 8.96 24.8K
15:43 8.98 8.98 8.95 8.96 94.6K
15:44 8.96 8.96 8.95 8.96 45.6K
15:45 8.97 8.98 8.97 8.98 33.6K
15:46 8.98 8.99 8.97 8.97 55.6K
15:47 8.97 8.97 8.94 8.94 27.1K
15:48 8.94 8.95 8.93 8.95 25.3K
15:49 8.95 8.95 8.92 8.92 57.3K
15:50 8.92 8.93 8.91 8.92 39.0K
15:51 8.93 8.93 8.92 8.92 34.6K
15:52 8.91 8.92 8.91 8.92 53.4K
15:53 8.93 8.94 8.91 8.94 140.5K
15:54 8.94 8.95 8.92 8.92 68.5K
15:55 8.92 8.95 8.92 8.95 147.2K
15:56 8.94 8.94 8.93 8.94 110.0K
15:57 8.94 8.94 8.92 8.92 76.8K
15:58 8.93 8.93 8.91 8.91 78.6K
15:59 8.91 8.91 8.90 8.91 91.5K
16:00 8.90 8.98 8.88 8.90 1,191.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음