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 6.51 6.70 6.39 6.39 1,030.0K
09:32 6.50 6.52 6.48 6.48 127.5K
09:33 6.47 6.52 6.47 6.49 81.2K
09:34 6.47 6.54 6.47 6.54 104.8K
09:35 6.55 6.55 6.49 6.49 190.3K
09:36 6.57 6.57 6.52 6.55 114.5K
09:37 6.59 6.62 6.58 6.62 130.1K
09:38 6.58 6.59 6.54 6.56 65.0K
09:39 6.56 6.57 6.49 6.50 174.6K
09:40 6.51 6.55 6.51 6.53 64.3K
09:41 6.53 6.58 6.53 6.57 67.5K
09:42 6.58 6.67 6.58 6.67 129.3K
09:43 6.65 6.65 6.62 6.64 74.5K
09:44 6.63 6.63 6.61 6.61 116.3K
09:45 6.62 6.64 6.61 6.63 96.0K
09:46 6.60 6.62 6.58 6.60 111.2K
09:47 6.62 6.65 6.62 6.64 130.5K
09:48 6.62 6.62 6.58 6.60 40.1K
09:49 6.61 6.65 6.61 6.65 47.4K
09:50 6.61 6.61 6.57 6.57 49.1K
09:51 6.59 6.63 6.58 6.62 33.3K
09:52 6.63 6.65 6.62 6.63 95.4K
09:53 6.63 6.69 6.63 6.69 34.3K
09:54 6.70 6.75 6.70 6.73 282.1K
09:55 6.73 6.74 6.70 6.72 78.4K
09:56 6.71 6.75 6.71 6.71 55.6K
09:57 6.71 6.74 6.71 6.74 71.6K
09:58 6.74 6.74 6.71 6.71 88.4K
09:59 6.70 6.71 6.70 6.70 88.2K
10:00 6.71 6.73 6.70 6.72 61.9K
10:01 6.77 6.82 6.77 6.82 140.9K
10:02 6.82 6.85 6.82 6.85 122.1K
10:03 6.86 6.91 6.85 6.91 186.0K
10:04 6.90 6.90 6.84 6.84 188.7K
10:05 6.87 6.91 6.87 6.90 68.5K
10:06 6.93 6.97 6.93 6.96 115.2K
10:07 6.97 7.01 6.97 7.01 227.3K
10:08 7.01 7.01 6.99 6.99 133.7K
10:09 6.99 7.05 6.99 7.05 144.9K
10:10 7.00 7.00 6.96 6.96 202.8K
10:11 6.97 6.97 6.87 6.88 299.0K
10:12 6.88 6.90 6.85 6.85 130.3K
10:13 6.84 6.84 6.80 6.82 138.6K
10:14 6.83 6.88 6.83 6.87 61.7K
10:15 6.88 6.89 6.88 6.88 58.5K
10:16 6.88 6.91 6.88 6.90 41.5K
10:17 6.89 6.90 6.86 6.90 48.6K
10:18 6.88 6.89 6.87 6.87 48.9K
10:19 6.89 6.91 6.88 6.91 54.2K
10:20 6.93 6.93 6.92 6.93 64.1K
10:21 6.91 6.92 6.86 6.88 99.3K
10:22 6.87 6.93 6.87 6.93 74.5K
10:23 6.92 6.93 6.87 6.91 57.0K
10:24 6.90 6.94 6.90 6.94 46.4K
10:25 6.95 6.95 6.93 6.95 85.2K
10:26 6.94 6.98 6.94 6.98 98.5K
10:27 6.99 6.99 6.91 6.93 82.9K
10:28 6.89 6.93 6.89 6.93 50.5K
10:29 6.92 6.93 6.90 6.91 172.3K
10:30 6.91 6.98 6.91 6.98 78.4K
10:31 6.98 7.00 6.98 6.99 129.8K
10:32 6.97 6.97 6.90 6.90 61.0K
10:33 6.90 6.90 6.89 6.90 29.5K
10:34 6.92 6.92 6.87 6.88 52.4K
10:35 6.88 6.89 6.88 6.88 23.7K
10:36 6.88 6.89 6.87 6.87 36.4K
10:37 6.86 6.86 6.82 6.82 160.5K
10:38 6.82 6.85 6.82 6.84 59.4K
10:39 6.84 6.85 6.82 6.83 25.2K
10:40 6.81 6.84 6.81 6.84 29.1K
10:41 6.83 6.89 6.83 6.87 194.0K
10:42 6.90 6.90 6.88 6.89 65.8K
10:43 6.89 6.92 6.89 6.91 50.4K
10:44 6.90 6.90 6.84 6.84 98.8K
10:45 6.84 6.87 6.83 6.87 67.9K
10:46 6.87 6.87 6.83 6.83 52.1K
10:47 6.85 6.85 6.80 6.80 146.8K
10:48 6.79 6.79 6.78 6.78 45.9K
10:49 6.77 6.81 6.77 6.81 54.4K
10:50 6.81 6.83 6.81 6.83 28.9K
10:51 6.84 6.86 6.84 6.86 49.5K
10:52 6.85 6.88 6.85 6.88 51.4K
10:53 6.86 6.86 6.85 6.85 65.5K
10:54 6.85 6.87 6.85 6.87 32.6K
10:55 6.87 6.90 6.87 6.90 61.1K
10:56 6.89 6.89 6.85 6.86 62.8K
10:57 6.88 6.88 6.84 6.84 24.1K
10:58 6.84 6.86 6.84 6.86 30.3K
10:59 6.86 6.87 6.83 6.83 28.2K
11:00 6.83 6.83 6.78 6.78 80.7K
11:01 6.76 6.76 6.73 6.76 130.0K
11:02 6.77 6.78 6.77 6.78 64.1K
11:03 6.81 6.83 6.81 6.82 60.7K
11:04 6.83 6.83 6.82 6.83 24.9K
11:05 6.82 6.82 6.82 6.82 19.2K
11:06 6.80 6.80 6.76 6.77 46.0K
11:07 6.76 6.78 6.76 6.77 19.7K
11:08 6.77 6.78 6.74 6.74 48.5K
11:09 6.73 6.74 6.73 6.73 28.3K
11:10 6.74 6.75 6.74 6.75 16.7K
11:11 6.76 6.78 6.76 6.76 40.2K
11:12 6.75 6.75 6.72 6.73 56.1K
11:13 6.71 6.76 6.71 6.74 34.3K
11:14 6.76 6.76 6.74 6.75 28.7K
11:15 6.75 6.76 6.74 6.76 39.1K
11:16 6.75 6.75 6.71 6.71 51.0K
11:17 6.71 6.75 6.71 6.74 20.0K
11:18 6.74 6.74 6.72 6.74 14.2K
11:19 6.72 6.73 6.70 6.70 93.6K
11:20 6.71 6.72 6.71 6.71 58.7K
11:21 6.72 6.72 6.70 6.70 65.1K
11:22 6.72 6.73 6.71 6.73 7.7K
11:23 6.74 6.74 6.72 6.73 26.6K
11:24 6.71 6.71 6.70 6.71 40.6K
11:25 6.72 6.73 6.72 6.73 9.5K
11:26 6.73 6.74 6.73 6.74 41.8K
11:27 6.73 6.73 6.70 6.70 26.3K
11:28 6.71 6.73 6.71 6.73 13.5K
11:29 6.73 6.73 6.71 6.71 7.0K
11:30 6.71 6.72 6.71 6.72 24.7K
11:31 6.72 6.74 6.71 6.74 14.0K
11:32 6.74 6.74 6.71 6.71 11.9K
11:33 6.72 6.73 6.72 6.72 13.9K
11:34 6.72 6.74 6.72 6.74 23.3K
11:35 6.73 6.73 6.70 6.71 16.6K
11:36 6.72 6.73 6.71 6.71 16.9K
11:37 6.73 6.74 6.73 6.74 6.2K
11:38 6.74 6.75 6.71 6.72 32.2K
11:39 6.71 6.71 6.69 6.69 16.5K
11:40 6.68 6.70 6.68 6.69 16.7K
11:41 6.69 6.70 6.69 6.70 12.6K
11:42 6.70 6.70 6.68 6.68 26.9K
11:43 6.67 6.67 6.64 6.64 62.8K
11:44 6.65 6.65 6.65 6.65 25.7K
11:45 6.66 6.68 6.66 6.68 16.5K
11:46 6.69 6.69 6.67 6.68 19.3K
11:47 6.67 6.69 6.65 6.65 94.9K
11:48 6.65 6.66 6.65 6.66 19.0K
11:49 6.68 6.68 6.65 6.65 34.0K
11:50 6.65 6.68 6.65 6.68 33.1K
11:51 6.69 6.69 6.65 6.65 25.6K
11:52 6.66 6.66 6.65 6.65 16.3K
11:53 6.65 6.66 6.65 6.66 6.5K
11:54 6.66 6.67 6.66 6.67 16.4K
11:55 6.66 6.66 6.64 6.64 11.7K
11:56 6.64 6.64 6.62 6.62 29.2K
11:57 6.63 6.63 6.61 6.61 10.2K
11:58 6.62 6.62 6.60 6.60 30.4K
11:59 6.60 6.61 6.58 6.59 67.7K
12:00 6.59 6.60 6.58 6.60 18.7K
12:01 6.60 6.63 6.59 6.63 13.3K
12:02 6.63 6.66 6.63 6.66 14.8K
12:03 6.67 6.67 6.66 6.66 20.4K
12:04 6.66 6.68 6.65 6.68 16.3K
12:05 6.67 6.67 6.67 6.67 25.2K
12:06 6.68 6.69 6.65 6.65 28.9K
12:07 6.65 6.65 6.64 6.64 30.1K
12:08 6.64 6.65 6.63 6.64 12.7K
12:09 6.64 6.65 6.64 6.65 8.7K
12:10 6.65 6.66 6.63 6.63 15.3K
12:11 6.64 6.65 6.63 6.64 6.7K
12:12 6.64 6.65 6.64 6.65 10.8K
12:13 6.65 6.66 6.65 6.66 15.7K
12:14 6.66 6.66 6.65 6.65 30.4K
12:15 6.65 6.66 6.65 6.66 11.5K
12:16 6.66 6.66 6.66 6.66 13.8K
12:17 6.66 6.66 6.64 6.64 21.8K
12:18 6.65 6.67 6.65 6.67 23.3K
12:19 6.67 6.68 6.67 6.68 19.3K
12:20 6.68 6.69 6.68 6.68 24.9K
12:21 6.69 6.69 6.66 6.66 19.7K
12:22 6.66 6.67 6.66 6.67 10.1K
12:23 6.67 6.67 6.67 6.67 4.3K
12:24 6.67 6.67 6.67 6.67 14.3K
12:25 6.67 6.67 6.65 6.65 13.5K
12:26 6.65 6.67 6.65 6.67 6.1K
12:27 6.66 6.67 6.66 6.66 9.0K
12:28 6.66 6.66 6.66 6.66 5.2K
12:29 6.66 6.66 6.65 6.65 24.5K
12:30 6.65 6.65 6.65 6.65 8.1K
12:31 6.66 6.66 6.66 6.66 4.6K
12:32 6.66 6.68 6.66 6.67 14.5K
12:33 6.67 6.67 6.67 6.67 21.3K
12:34 6.67 6.68 6.66 6.66 13.1K
12:35 6.68 6.68 6.67 6.67 8.2K
12:36 6.68 6.68 6.67 6.67 11.1K
12:37 6.66 6.67 6.66 6.67 8.9K
12:38 6.66 6.66 6.66 6.66 38.0K
12:39 6.68 6.69 6.67 6.67 22.1K
12:40 6.67 6.67 6.66 6.66 35.6K
12:41 6.65 6.66 6.65 6.66 5.0K
12:42 6.65 6.66 6.64 6.64 34.0K
12:43 6.66 6.67 6.66 6.66 17.9K
12:44 6.66 6.66 6.64 6.64 9.0K
12:45 6.64 6.64 6.64 6.64 14.0K
12:46 6.64 6.64 6.62 6.62 8.4K
12:47 6.63 6.64 6.63 6.64 21.3K
12:48 6.65 6.65 6.63 6.63 4.6K
12:49 6.64 6.65 6.64 6.65 9.7K
12:50 6.65 6.65 6.65 6.65 32.5K
12:51 6.66 6.66 6.65 6.65 8.6K
12:52 6.65 6.65 6.65 6.65 17.3K
12:53 6.65 6.65 6.63 6.63 23.2K
12:54 6.64 6.64 6.64 6.64 10.8K
12:55 6.64 6.64 6.63 6.64 8.4K
12:56 6.64 6.65 6.64 6.65 19.2K
12:57 6.64 6.65 6.64 6.64 11.2K
12:58 6.64 6.64 6.63 6.63 2.3K
12:59 6.64 6.65 6.64 6.65 11.6K
13:00 6.65 6.65 6.64 6.64 10.8K
13:01 6.64 6.65 6.64 6.65 16.8K
13:02 6.65 6.65 6.60 6.60 42.5K
13:03 6.60 6.60 6.58 6.58 34.5K
13:04 6.59 6.59 6.55 6.55 77.1K
13:05 6.56 6.56 6.52 6.53 56.1K
13:06 6.55 6.55 6.54 6.54 42.8K
13:07 6.55 6.58 6.55 6.58 19.3K
13:08 6.58 6.59 6.58 6.58 13.2K
13:09 6.59 6.60 6.58 6.60 14.2K
13:10 6.62 6.63 6.62 6.62 22.6K
13:11 6.61 6.61 6.60 6.60 51.1K
13:12 6.58 6.60 6.58 6.60 30.4K
13:13 6.60 6.61 6.60 6.61 10.4K
13:14 6.61 6.62 6.61 6.62 9.0K
13:15 6.63 6.63 6.62 6.63 19.3K
13:16 6.61 6.62 6.61 6.62 14.8K
13:17 6.62 6.62 6.62 6.62 14.2K
13:18 6.61 6.61 6.61 6.61 6.6K
13:19 6.61 6.61 6.61 6.61 2.3K
13:20 6.61 6.62 6.61 6.61 34.3K
13:21 6.61 6.61 6.60 6.61 2.3K
13:22 6.60 6.61 6.60 6.61 13.1K
13:23 6.60 6.60 6.58 6.59 15.2K
13:24 6.59 6.59 6.58 6.59 29.0K
13:25 6.60 6.61 6.59 6.61 18.6K
13:26 6.60 6.61 6.60 6.61 5.3K
13:27 6.61 6.61 6.61 6.61 12.0K
13:28 6.60 6.61 6.60 6.61 19.3K
13:29 6.61 6.62 6.61 6.61 9.5K
13:30 6.61 6.63 6.61 6.63 6.3K
13:31 6.63 6.63 6.62 6.62 2.8K
13:32 6.64 6.64 6.64 6.64 34.0K
13:33 6.63 6.64 6.63 6.64 13.4K
13:34 6.63 6.63 6.62 6.62 19.5K
13:35 6.63 6.63 6.63 6.63 16.8K
13:36 6.64 6.64 6.63 6.63 16.5K
13:37 6.64 6.64 6.63 6.63 17.3K
13:38 6.64 6.64 6.63 6.63 19.7K
13:39 6.63 6.63 6.62 6.63 26.8K
13:40 6.64 6.64 6.63 6.63 21.2K
13:41 6.63 6.63 6.63 6.63 6.2K
13:42 6.62 6.62 6.62 6.62 33.5K
13:43 6.62 6.62 6.60 6.61 29.7K
13:44 6.60 6.62 6.60 6.62 4.0K
13:45 6.61 6.62 6.61 6.62 5.2K
13:46 6.62 6.62 6.62 6.62 6.2K
13:47 6.62 6.62 6.62 6.62 5.2K
13:48 6.62 6.62 6.60 6.60 14.4K
13:49 6.60 6.61 6.60 6.60 10.9K
13:50 6.61 6.61 6.59 6.59 51.9K
13:51 6.59 6.59 6.57 6.57 29.6K
13:52 6.56 6.57 6.56 6.56 10.3K
13:53 6.56 6.57 6.56 6.57 17.3K
13:54 6.57 6.58 6.56 6.57 22.9K
13:55 6.58 6.58 6.56 6.57 13.7K
13:56 6.56 6.57 6.56 6.57 5.3K
13:57 6.56 6.57 6.56 6.57 9.4K
13:58 6.57 6.57 6.56 6.56 55.9K
13:59 6.57 6.57 6.56 6.57 10.6K
14:00 6.56 6.57 6.55 6.55 11.3K
14:01 6.55 6.55 6.48 6.48 240.2K
14:02 6.49 6.50 6.49 6.50 28.1K
14:03 6.52 6.52 6.50 6.50 26.1K
14:04 6.51 6.52 6.51 6.51 20.2K
14:05 6.50 6.50 6.49 6.50 15.1K
14:06 6.50 6.53 6.50 6.52 20.2K
14:07 6.52 6.54 6.52 6.54 16.8K
14:08 6.54 6.56 6.53 6.56 18.5K
14:09 6.56 6.56 6.53 6.53 25.6K
14:10 6.51 6.54 6.51 6.54 22.1K
14:11 6.52 6.53 6.52 6.52 32.1K
14:12 6.51 6.51 6.47 6.47 188.5K
14:13 6.48 6.50 6.48 6.49 21.9K
14:14 6.49 6.52 6.49 6.52 10.5K
14:15 6.52 6.53 6.52 6.53 17.8K
14:16 6.53 6.53 6.52 6.53 56.0K
14:17 6.53 6.53 6.50 6.51 51.3K
14:18 6.51 6.51 6.47 6.47 73.2K
14:19 6.50 6.50 6.49 6.50 18.0K
14:20 6.52 6.52 6.52 6.52 19.2K
14:21 6.53 6.53 6.51 6.52 14.1K
14:22 6.53 6.54 6.53 6.53 116.3K
14:23 6.54 6.54 6.53 6.53 13.2K
14:24 6.54 6.56 6.54 6.55 21.9K
14:25 6.56 6.57 6.56 6.57 19.1K
14:26 6.56 6.56 6.56 6.56 10.5K
14:27 6.56 6.56 6.55 6.55 14.7K
14:28 6.55 6.55 6.55 6.55 17.0K
14:29 6.55 6.55 6.54 6.55 11.9K
14:30 6.54 6.54 6.52 6.53 25.8K
14:31 6.51 6.53 6.51 6.53 34.5K
14:32 6.53 6.55 6.53 6.55 34.0K
14:33 6.55 6.58 6.55 6.58 33.9K
14:34 6.59 6.60 6.57 6.58 51.3K
14:35 6.56 6.59 6.56 6.59 19.7K
14:36 6.59 6.59 6.55 6.55 51.6K
14:37 6.55 6.56 6.55 6.55 27.0K
14:38 6.55 6.59 6.54 6.59 19.4K
14:39 6.62 6.63 6.61 6.61 42.6K
14:40 6.62 6.63 6.61 6.63 51.8K
14:41 6.63 6.71 6.63 6.71 41.9K
14:42 6.71 6.77 6.71 6.76 139.8K
14:43 6.73 6.75 6.73 6.73 141.2K
14:44 6.74 6.75 6.71 6.73 107.1K
14:45 6.73 6.76 6.72 6.76 49.7K
14:46 6.74 6.74 6.72 6.73 101.8K
14:47 6.72 6.77 6.72 6.75 50.5K
14:48 6.76 6.77 6.74 6.77 28.6K
14:49 6.76 6.76 6.72 6.72 27.8K
14:50 6.71 6.71 6.68 6.70 38.1K
14:51 6.72 6.72 6.69 6.71 49.9K
14:52 6.70 6.71 6.70 6.71 18.0K
14:53 6.73 6.75 6.73 6.74 28.3K
14:54 6.73 6.75 6.73 6.74 28.7K
14:55 6.74 6.76 6.73 6.75 55.1K
14:56 6.73 6.73 6.68 6.68 48.2K
14:57 6.67 6.68 6.65 6.65 51.2K
14:58 6.66 6.70 6.66 6.70 20.8K
14:59 6.70 6.70 6.69 6.69 12.2K
15:00 6.69 6.70 6.69 6.69 13.8K
15:01 6.69 6.70 6.67 6.67 14.1K
15:02 6.66 6.68 6.66 6.68 13.8K
15:03 6.68 6.68 6.66 6.66 6.7K
15:04 6.66 6.67 6.66 6.66 18.2K
15:05 6.63 6.63 6.63 6.63 32.9K
15:06 6.64 6.67 6.64 6.67 30.8K
15:07 6.68 6.68 6.67 6.68 8.0K
15:08 6.69 6.69 6.66 6.67 15.4K
15:09 6.67 6.70 6.67 6.68 16.6K
15:10 6.68 6.70 6.68 6.70 28.1K
15:11 6.69 6.71 6.69 6.71 44.6K
15:12 6.69 6.69 6.68 6.69 25.5K
15:13 6.68 6.69 6.67 6.69 25.6K
15:14 6.67 6.67 6.61 6.61 47.3K
15:15 6.60 6.62 6.60 6.62 66.5K
15:16 6.61 6.63 6.61 6.61 23.1K
15:17 6.62 6.62 6.60 6.60 71.6K
15:18 6.60 6.60 6.59 6.59 70.9K
15:19 6.61 6.62 6.61 6.61 80.3K
15:20 6.61 6.61 6.59 6.61 44.8K
15:21 6.61 6.61 6.59 6.60 30.5K
15:22 6.60 6.65 6.60 6.65 44.9K
15:23 6.66 6.69 6.66 6.69 87.9K
15:24 6.69 6.70 6.69 6.70 30.5K
15:25 6.70 6.72 6.70 6.72 40.4K
15:26 6.71 6.75 6.71 6.75 34.3K
15:27 6.75 6.75 6.72 6.72 38.5K
15:28 6.74 6.75 6.73 6.74 51.2K
15:29 6.73 6.75 6.73 6.75 25.8K
15:30 6.75 6.75 6.73 6.74 33.7K
15:31 6.75 6.75 6.73 6.74 58.1K
15:32 6.73 6.75 6.73 6.75 29.3K
15:33 6.75 6.77 6.75 6.76 150.0K
15:34 6.77 6.77 6.76 6.76 31.3K
15:35 6.75 6.75 6.74 6.75 30.4K
15:36 6.74 6.75 6.74 6.74 36.4K
15:37 6.76 6.76 6.74 6.75 546.3K
15:38 6.75 6.76 6.75 6.76 40.3K
15:39 6.76 6.76 6.73 6.73 36.1K
15:40 6.73 6.73 6.72 6.73 20.8K
15:41 6.73 6.74 6.73 6.74 33.8K
15:42 6.73 6.74 6.72 6.72 214.9K
15:43 6.71 6.72 6.70 6.70 50.1K
15:44 6.70 6.74 6.70 6.74 20.3K
15:45 6.74 6.74 6.72 6.72 45.1K
15:46 6.72 6.74 6.72 6.74 17.3K
15:47 6.74 6.74 6.72 6.74 40.7K
15:48 6.74 6.74 6.72 6.73 24.2K
15:49 6.72 6.73 6.72 6.73 44.8K
15:50 6.72 6.74 6.72 6.73 57.1K
15:51 6.74 6.74 6.74 6.74 37.5K
15:52 6.74 6.74 6.72 6.72 75.1K
15:53 6.71 6.71 6.70 6.71 45.9K
15:54 6.71 6.71 6.70 6.71 92.6K
15:55 6.72 6.72 6.69 6.71 91.6K
15:56 6.71 6.72 6.71 6.72 103.2K
15:57 6.72 6.72 6.71 6.72 104.5K
15:58 6.72 6.72 6.71 6.71 61.7K
15:59 6.71 6.71 6.69 6.69 113.7K
16:00 6.70 6.91 6.58 6.69 2,051.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음