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 8.22 8.43 7.90 8.21 3,044.2K
09:32 8.14 8.16 8.05 8.05 370.0K
09:33 8.05 8.09 8.00 8.00 343.3K
09:34 7.96 8.01 7.92 8.01 281.6K
09:35 7.97 8.05 7.97 8.01 158.3K
09:36 8.00 8.02 7.97 7.99 175.3K
09:37 7.94 7.95 7.85 7.85 264.8K
09:38 7.84 7.88 7.84 7.88 169.9K
09:39 7.90 7.91 7.86 7.86 278.1K
09:40 7.87 7.88 7.84 7.88 167.6K
09:41 7.88 7.88 7.84 7.84 165.0K
09:42 7.84 7.86 7.84 7.85 437.5K
09:43 7.85 7.93 7.85 7.93 195.6K
09:44 7.94 7.98 7.94 7.98 100.2K
09:45 7.99 8.00 7.99 7.99 131.9K
09:46 7.97 7.99 7.97 7.99 124.0K
09:47 7.99 7.99 7.96 7.98 84.0K
09:48 7.97 8.00 7.97 8.00 84.0K
09:49 8.00 8.00 7.96 7.96 143.4K
09:50 7.94 7.99 7.93 7.98 102.0K
09:51 7.98 7.98 7.93 7.93 62.7K
09:52 7.93 7.94 7.85 7.86 132.4K
09:53 7.86 7.88 7.86 7.87 196.2K
09:54 7.88 7.90 7.88 7.88 139.2K
09:55 7.87 7.89 7.87 7.88 110.0K
09:56 7.88 7.90 7.88 7.89 95.2K
09:57 7.89 7.91 7.89 7.91 83.5K
09:58 7.90 7.92 7.90 7.90 72.8K
09:59 7.90 7.92 7.90 7.92 72.8K
10:00 7.90 7.92 7.90 7.92 85.6K
10:01 7.95 7.95 7.91 7.92 96.8K
10:02 7.93 7.96 7.93 7.94 48.0K
10:03 7.95 7.95 7.94 7.95 61.5K
10:04 7.96 7.96 7.89 7.89 169.2K
10:05 7.93 7.93 7.90 7.90 84.3K
10:06 7.90 7.93 7.90 7.93 96.3K
10:07 7.94 7.95 7.91 7.91 55.8K
10:08 7.88 7.88 7.87 7.88 155.1K
10:09 7.90 7.90 7.79 7.79 467.4K
10:10 7.78 7.78 7.75 7.77 457.5K
10:11 7.74 7.76 7.71 7.71 158.7K
10:12 7.73 7.76 7.73 7.75 129.7K
10:13 7.75 7.76 7.74 7.76 130.7K
10:14 7.74 7.74 7.71 7.72 100.6K
10:15 7.73 7.75 7.73 7.75 115.8K
10:16 7.74 7.76 7.69 7.69 133.8K
10:17 7.69 7.69 7.67 7.67 71.8K
10:18 7.67 7.68 7.66 7.67 93.2K
10:19 7.67 7.67 7.66 7.66 174.9K
10:20 7.66 7.66 7.65 7.66 38.2K
10:21 7.65 7.66 7.62 7.64 198.3K
10:22 7.64 7.66 7.64 7.65 87.7K
10:23 7.65 7.65 7.63 7.63 30.2K
10:24 7.63 7.69 7.63 7.69 109.2K
10:25 7.69 7.70 7.69 7.69 193.8K
10:26 7.69 7.70 7.66 7.70 208.8K
10:27 7.69 7.70 7.67 7.67 61.0K
10:28 7.67 7.70 7.67 7.70 59.4K
10:29 7.70 7.70 7.64 7.64 183.8K
10:30 7.64 7.65 7.64 7.65 108.9K
10:31 7.62 7.63 7.62 7.63 104.0K
10:32 7.62 7.63 7.62 7.62 75.3K
10:33 7.63 7.63 7.61 7.61 94.0K
10:34 7.62 7.62 7.60 7.60 408.6K
10:35 7.57 7.57 7.56 7.57 217.7K
10:36 7.57 7.58 7.54 7.58 293.7K
10:37 7.58 7.58 7.56 7.57 119.0K
10:38 7.56 7.57 7.55 7.56 88.3K
10:39 7.56 7.56 7.55 7.55 121.9K
10:40 7.53 7.54 7.52 7.52 150.2K
10:41 7.53 7.53 7.51 7.51 387.9K
10:42 7.51 7.55 7.51 7.55 204.4K
10:43 7.55 7.62 7.55 7.62 170.8K
10:44 7.62 7.62 7.57 7.57 234.1K
10:45 7.58 7.58 7.57 7.58 118.3K
10:46 7.58 7.62 7.58 7.62 85.1K
10:47 7.65 7.67 7.62 7.62 101.9K
10:48 7.63 7.63 7.62 7.62 71.2K
10:49 7.61 7.62 7.60 7.60 54.1K
10:50 7.59 7.60 7.59 7.60 74.0K
10:51 7.61 7.62 7.59 7.60 131.6K
10:52 7.56 7.56 7.53 7.53 132.3K
10:53 7.51 7.52 7.50 7.51 276.9K
10:54 7.52 7.52 7.51 7.51 83.3K
10:55 7.51 7.53 7.51 7.53 103.9K
10:56 7.54 7.55 7.52 7.52 235.7K
10:57 7.53 7.53 7.50 7.50 67.7K
10:58 7.51 7.54 7.47 7.54 609.6K
10:59 7.54 7.54 7.51 7.52 75.5K
11:00 7.50 7.50 7.46 7.46 121.5K
11:01 7.46 7.47 7.46 7.46 118.4K
11:02 7.46 7.46 7.42 7.42 287.2K
11:03 7.43 7.43 7.41 7.41 163.4K
11:04 7.41 7.41 7.35 7.35 394.8K
11:05 7.35 7.35 7.29 7.29 565.2K
11:06 7.29 7.29 7.25 7.25 158.9K
11:07 7.25 7.25 7.21 7.22 293.0K
11:08 7.24 7.24 7.20 7.22 398.4K
11:09 7.21 7.21 7.11 7.11 372.5K
11:10 7.10 7.13 7.08 7.13 383.8K
11:11 7.16 7.20 7.16 7.17 308.9K
11:12 7.17 7.20 7.17 7.18 161.6K
11:13 7.21 7.21 7.14 7.14 123.5K
11:14 7.15 7.20 7.15 7.20 104.3K
11:15 7.20 7.20 7.15 7.15 197.0K
11:16 7.16 7.16 7.14 7.14 78.3K
11:17 7.14 7.14 7.09 7.09 143.2K
11:18 7.09 7.10 7.06 7.06 129.0K
11:19 7.10 7.13 7.10 7.13 254.0K
11:20 7.11 7.12 7.08 7.08 87.5K
11:21 7.09 7.11 7.08 7.09 196.6K
11:22 7.09 7.10 7.08 7.09 90.5K
11:23 7.06 7.06 7.05 7.06 80.8K
11:24 7.05 7.06 7.03 7.03 258.6K
11:25 7.03 7.04 7.01 7.01 129.5K
11:26 7.01 7.01 7.00 7.00 272.5K
11:27 7.00 7.01 7.00 7.00 178.0K
11:28 7.00 7.01 7.00 7.01 296.1K
11:29 7.00 7.01 7.00 7.01 97.3K
11:30 6.93 6.97 6.93 6.94 693.3K
11:31 6.98 7.07 6.97 7.07 344.2K
11:32 7.01 7.01 6.98 7.00 122.4K
11:33 6.98 7.00 6.98 6.99 87.3K
11:34 6.99 7.00 6.98 6.98 78.6K
11:35 6.95 6.99 6.95 6.98 118.0K
11:36 6.99 7.00 6.98 6.98 81.6K
11:37 6.95 6.96 6.86 6.86 219.1K
11:38 6.86 6.87 6.83 6.83 466.4K
11:39 6.83 6.85 6.80 6.80 301.2K
11:40 6.78 6.81 6.77 6.81 318.9K
11:41 6.82 6.82 6.79 6.82 149.8K
11:42 6.81 6.82 6.81 6.81 107.6K
11:43 6.80 6.81 6.80 6.80 101.9K
11:44 6.80 6.82 6.80 6.82 251.4K
11:45 6.77 6.78 6.76 6.77 221.5K
11:46 6.79 6.79 6.77 6.77 109.5K
11:47 6.76 6.77 6.73 6.73 289.1K
11:48 6.76 6.77 6.75 6.75 181.9K
11:49 6.75 6.79 6.74 6.79 197.9K
11:50 6.78 6.78 6.76 6.76 106.8K
11:51 6.74 6.82 6.74 6.82 263.9K
11:52 6.84 6.84 6.81 6.84 171.5K
11:53 6.86 6.93 6.84 6.93 248.9K
11:54 6.91 6.91 6.88 6.90 216.8K
11:55 6.91 6.95 6.91 6.93 175.9K
11:56 6.94 6.96 6.93 6.96 197.8K
11:57 6.90 6.94 6.88 6.94 213.7K
11:58 6.93 6.94 6.92 6.92 153.1K
11:59 6.91 6.91 6.88 6.89 155.2K
12:00 6.92 6.92 6.91 6.92 90.9K
12:01 6.92 6.94 6.92 6.94 100.7K
12:02 6.96 6.96 6.94 6.94 135.6K
12:03 6.92 6.92 6.89 6.89 245.6K
12:04 6.89 6.89 6.88 6.89 151.8K
12:05 6.87 6.88 6.87 6.87 114.7K
12:06 6.86 6.89 6.86 6.89 244.1K
12:07 6.85 6.87 6.85 6.86 288.3K
12:08 6.87 6.87 6.87 6.87 111.5K
12:09 6.86 6.86 6.83 6.83 169.4K
12:10 6.83 6.85 6.83 6.85 64.1K
12:11 6.85 6.86 6.85 6.86 72.0K
12:12 6.88 6.89 6.88 6.89 177.8K
12:13 6.90 6.90 6.86 6.90 129.4K
12:14 6.90 6.91 6.89 6.89 160.2K
12:15 6.91 6.91 6.84 6.84 85.5K
12:16 6.84 6.87 6.84 6.85 142.3K
12:17 6.84 6.86 6.82 6.86 91.4K
12:18 6.86 6.86 6.83 6.83 89.2K
12:19 6.80 6.81 6.80 6.80 75.4K
12:20 6.81 6.81 6.77 6.77 128.7K
12:21 6.76 6.76 6.75 6.76 88.0K
12:22 6.77 6.77 6.75 6.77 149.7K
12:23 6.76 6.77 6.76 6.77 62.3K
12:24 6.76 6.77 6.76 6.76 30.3K
12:25 6.75 6.75 6.71 6.72 283.3K
12:26 6.71 6.74 6.71 6.73 79.3K
12:27 6.72 6.73 6.72 6.72 26.2K
12:28 6.71 6.73 6.71 6.72 111.1K
12:29 6.74 6.74 6.70 6.70 109.1K
12:30 6.71 6.73 6.71 6.73 93.9K
12:31 6.73 6.73 6.68 6.69 302.9K
12:32 6.70 6.70 6.68 6.69 80.8K
12:33 6.69 6.71 6.69 6.70 75.4K
12:34 6.71 6.73 6.71 6.73 57.4K
12:35 6.73 6.73 6.71 6.71 67.8K
12:36 6.72 6.72 6.71 6.71 68.4K
12:37 6.72 6.73 6.72 6.72 76.9K
12:38 6.71 6.71 6.68 6.69 85.7K
12:39 6.69 6.71 6.69 6.71 71.4K
12:40 6.71 6.79 6.70 6.77 275.1K
12:41 6.77 6.77 6.76 6.76 308.4K
12:42 6.77 6.77 6.76 6.77 56.6K
12:43 6.77 6.77 6.76 6.77 140.2K
12:44 6.78 6.80 6.78 6.78 74.3K
12:45 6.79 6.82 6.78 6.82 93.8K
12:46 6.82 6.82 6.81 6.82 30.3K
12:47 6.81 6.81 6.76 6.76 123.7K
12:48 6.79 6.79 6.78 6.78 81.3K
12:49 6.78 6.78 6.77 6.77 25.1K
12:50 6.76 6.77 6.75 6.77 97.9K
12:51 6.77 6.77 6.75 6.76 141.8K
12:52 6.75 6.76 6.75 6.76 34.0K
12:53 6.76 6.76 6.73 6.76 366.7K
12:54 6.76 6.76 6.75 6.75 108.2K
12:55 6.76 6.76 6.75 6.76 77.1K
12:56 6.76 6.76 6.75 6.76 41.3K
12:57 6.76 6.76 6.75 6.75 20.9K
12:58 6.76 6.76 6.75 6.76 18.3K
12:59 6.76 6.76 6.75 6.76 74.6K
13:00 6.75 6.75 6.75 6.75 93.0K
13:01 6.75 6.76 6.75 6.76 67.5K
13:02 6.75 6.76 6.75 6.76 14.0K
13:03 6.75 6.76 6.75 6.76 13.0K
13:04 6.74 6.77 6.74 6.77 154.5K
13:05 6.77 6.77 6.77 6.77 17.7K
13:06 6.77 6.79 6.77 6.79 72.2K
13:07 6.78 6.78 6.75 6.75 114.8K
13:08 6.75 6.75 6.74 6.75 82.7K
13:09 6.75 6.76 6.75 6.76 79.8K
13:10 6.76 6.76 6.73 6.73 70.1K
13:11 6.73 6.74 6.73 6.74 142.0K
13:12 6.74 6.76 6.71 6.76 283.8K
13:13 6.76 6.76 6.75 6.76 174.9K
13:14 6.76 6.76 6.75 6.76 20.6K
13:15 6.76 6.76 6.75 6.76 15.5K
13:16 6.76 6.76 6.75 6.76 48.8K
13:17 6.76 6.76 6.75 6.76 8.2K
13:18 6.75 6.75 6.70 6.70 128.8K
13:19 6.71 6.71 6.62 6.62 161.2K
13:20 6.62 6.62 6.61 6.62 59.9K
13:21 6.62 6.62 6.60 6.60 126.4K
13:22 6.55 6.55 6.52 6.52 244.9K
13:23 6.53 6.53 6.49 6.50 279.9K
13:24 6.49 6.49 6.46 6.46 462.8K
13:25 6.43 6.48 6.43 6.48 307.4K
13:26 6.48 6.50 6.47 6.49 87.2K
13:27 6.48 6.48 6.46 6.47 80.3K
13:28 6.47 6.49 6.47 6.49 77.4K
13:29 6.49 6.50 6.49 6.50 33.6K
13:30 6.49 6.49 6.47 6.48 65.4K
13:31 6.47 6.49 6.47 6.48 124.7K
13:32 6.47 6.50 6.47 6.49 191.9K
13:33 6.49 6.50 6.47 6.47 133.5K
13:34 6.49 6.50 6.48 6.48 164.7K
13:35 6.48 6.48 6.45 6.45 37.7K
13:36 6.46 6.50 6.46 6.50 80.3K
13:37 6.54 6.54 6.51 6.52 124.3K
13:38 6.51 6.53 6.50 6.51 42.5K
13:39 6.51 6.51 6.49 6.50 87.4K
13:40 6.52 6.56 6.52 6.56 100.5K
13:41 6.55 6.58 6.55 6.57 81.1K
13:42 6.58 6.58 6.56 6.56 52.9K
13:43 6.54 6.55 6.53 6.53 119.5K
13:44 6.54 6.54 6.51 6.52 45.0K
13:45 6.52 6.52 6.50 6.51 29.9K
13:46 6.50 6.51 6.48 6.48 57.3K
13:47 6.47 6.47 6.46 6.47 32.1K
13:48 6.46 6.47 6.46 6.46 130.2K
13:49 6.46 6.46 6.43 6.43 72.1K
13:50 6.43 6.44 6.40 6.43 174.5K
13:51 6.43 6.43 6.40 6.40 126.3K
13:52 6.41 6.42 6.41 6.41 104.9K
13:53 6.40 6.40 6.34 6.34 325.5K
13:54 6.36 6.36 6.32 6.32 278.8K
13:55 6.31 6.34 6.31 6.33 140.7K
13:56 6.33 6.33 6.32 6.32 28.5K
13:57 6.33 6.33 6.32 6.32 37.3K
13:58 6.31 6.31 6.28 6.28 327.2K
13:59 6.30 6.30 6.30 6.30 142.1K
14:00 6.29 6.29 6.27 6.28 71.9K
14:01 6.28 6.31 6.27 6.29 282.4K
14:02 6.29 6.29 6.28 6.29 32.4K
14:03 6.28 6.30 6.28 6.30 52.8K
14:04 6.30 6.30 6.29 6.29 55.6K
14:05 6.29 6.29 6.27 6.28 29.3K
14:06 6.28 6.29 6.27 6.29 85.3K
14:07 6.29 6.29 6.26 6.27 65.2K
14:08 6.28 6.28 6.28 6.28 72.1K
14:09 6.28 6.29 6.28 6.28 29.9K
14:10 6.27 6.27 6.26 6.26 30.7K
14:11 6.26 6.30 6.26 6.30 74.7K
14:12 6.30 6.31 6.29 6.31 39.6K
14:13 6.31 6.31 6.29 6.29 29.3K
14:14 6.29 6.29 6.27 6.27 41.6K
14:15 6.29 6.29 6.27 6.28 56.6K
14:16 6.27 6.29 6.27 6.29 61.2K
14:17 6.30 6.30 6.29 6.29 47.9K
14:18 6.29 6.29 6.28 6.29 40.1K
14:19 6.29 6.29 6.27 6.27 50.3K
14:20 6.28 6.30 6.28 6.30 28.8K
14:21 6.30 6.31 6.29 6.31 71.6K
14:22 6.31 6.31 6.31 6.31 56.8K
14:23 6.31 6.31 6.29 6.29 42.7K
14:24 6.29 6.32 6.29 6.32 74.4K
14:25 6.32 6.32 6.32 6.32 28.1K
14:26 6.31 6.33 6.31 6.33 112.9K
14:27 6.33 6.35 6.33 6.35 192.0K
14:28 6.35 6.38 6.35 6.38 251.0K
14:29 6.38 6.45 6.38 6.45 162.4K
14:30 6.46 6.47 6.45 6.47 144.2K
14:31 6.46 6.47 6.41 6.41 135.3K
14:32 6.40 6.42 6.40 6.42 52.6K
14:33 6.43 6.43 6.43 6.43 42.4K
14:34 6.42 6.44 6.42 6.43 49.3K
14:35 6.41 6.42 6.41 6.42 35.6K
14:36 6.41 6.43 6.41 6.42 63.0K
14:37 6.42 6.42 6.40 6.41 42.5K
14:38 6.40 6.40 6.36 6.36 110.7K
14:39 6.35 6.35 6.34 6.35 71.7K
14:40 6.35 6.35 6.34 6.35 51.1K
14:41 6.35 6.37 6.35 6.37 84.5K
14:42 6.35 6.35 6.34 6.34 47.4K
14:43 6.34 6.34 6.33 6.33 33.4K
14:44 6.33 6.33 6.32 6.32 13.5K
14:45 6.32 6.33 6.29 6.29 199.8K
14:46 6.29 6.30 6.28 6.28 37.4K
14:47 6.29 6.29 6.28 6.28 32.6K
14:48 6.26 6.28 6.26 6.27 58.4K
14:49 6.27 6.27 6.21 6.21 154.4K
14:50 6.20 6.20 6.15 6.15 251.5K
14:51 6.16 6.23 6.16 6.20 261.1K
14:52 6.19 6.21 6.17 6.21 75.5K
14:53 6.21 6.21 6.20 6.21 56.5K
14:54 6.20 6.20 6.19 6.20 43.0K
14:55 6.20 6.22 6.20 6.22 120.1K
14:56 6.21 6.22 6.20 6.22 59.4K
14:57 6.22 6.22 6.22 6.22 1.1K
14:58 6.22 6.22 6.22 6.22 0.0K
14:59 6.22 6.22 6.22 6.22 0.0K
15:00 6.19 6.19 6.18 6.19 204.8K
15:01 6.18 6.21 6.18 6.20 56.7K
15:02 6.20 6.20 6.19 6.19 18.6K
15:03 6.19 6.21 6.19 6.21 41.6K
15:04 6.21 6.21 6.19 6.19 35.9K
15:05 6.20 6.20 6.20 6.20 39.9K
15:06 6.19 6.22 6.19 6.22 157.1K
15:07 6.22 6.22 6.19 6.19 55.8K
15:08 6.18 6.19 6.16 6.16 142.2K
15:09 6.16 6.18 6.16 6.16 175.3K
15:10 6.17 6.18 6.16 6.18 296.6K
15:11 6.16 6.17 6.16 6.17 35.3K
15:12 6.17 6.17 6.17 6.17 74.1K
15:13 6.17 6.17 6.16 6.16 51.1K
15:14 6.17 6.17 6.16 6.17 20.9K
15:15 6.17 6.17 6.16 6.17 138.6K
15:16 6.17 6.17 6.16 6.17 54.0K
15:17 6.17 6.17 6.16 6.16 187.4K
15:18 6.17 6.17 6.12 6.12 144.4K
15:19 6.13 6.15 6.13 6.15 149.8K
15:20 6.16 6.17 6.16 6.17 185.9K
15:21 6.17 6.17 6.16 6.17 29.0K
15:22 6.17 6.17 6.16 6.16 151.7K
15:23 6.15 6.16 6.14 6.16 127.9K
15:24 6.16 6.16 6.15 6.16 37.3K
15:25 6.16 6.17 6.16 6.17 138.2K
15:26 6.16 6.16 6.15 6.16 91.0K
15:27 6.16 6.16 6.15 6.16 51.3K
15:28 6.16 6.24 6.16 6.23 200.8K
15:29 6.24 6.24 6.22 6.23 63.8K
15:30 6.23 6.26 6.23 6.26 120.3K
15:31 6.26 6.26 6.25 6.26 96.6K
15:32 6.26 6.32 6.26 6.31 186.9K
15:33 6.31 6.31 6.31 6.31 109.9K
15:34 6.31 6.31 6.31 6.31 59.5K
15:35 6.27 6.29 6.27 6.29 96.8K
15:36 6.29 6.37 6.29 6.36 171.0K
15:37 6.35 6.35 6.30 6.30 193.0K
15:38 6.30 6.30 6.29 6.30 43.2K
15:39 6.30 6.33 6.29 6.33 93.3K
15:40 6.33 6.37 6.32 6.36 147.4K
15:41 6.36 6.36 6.31 6.31 197.1K
15:42 6.31 6.31 6.29 6.30 84.2K
15:43 6.30 6.31 6.30 6.31 125.4K
15:44 6.31 6.32 6.31 6.32 88.4K
15:45 6.32 6.34 6.31 6.34 142.8K
15:46 6.34 6.41 6.34 6.41 142.9K
15:47 6.40 6.40 6.37 6.37 109.8K
15:48 6.38 6.41 6.38 6.40 153.5K
15:49 6.40 6.40 6.39 6.39 149.1K
15:50 6.39 6.39 6.38 6.39 119.8K
15:51 6.38 6.38 6.35 6.35 215.9K
15:52 6.36 6.36 6.35 6.36 90.4K
15:53 6.36 6.39 6.35 6.39 283.1K
15:54 6.39 6.40 6.36 6.37 226.9K
15:55 6.35 6.35 6.33 6.34 232.0K
15:56 6.34 6.36 6.33 6.36 238.1K
15:57 6.37 6.38 6.36 6.36 147.1K
15:58 6.37 6.39 6.36 6.38 164.4K
15:59 6.39 6.39 6.39 6.39 73.7K
16:00 6.40 6.98 6.40 6.48 2,667.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음