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 8.34 8.46 7.93 8.46 2,171.3K
09:32 8.53 8.60 8.51 8.53 745.5K
09:33 8.60 8.68 8.58 8.68 322.5K
09:34 8.67 8.68 8.65 8.65 420.4K
09:35 8.64 8.72 8.64 8.68 594.6K
09:36 8.68 8.69 8.65 8.65 413.9K
09:37 8.62 8.62 8.57 8.59 197.0K
09:38 8.56 8.56 8.49 8.49 274.4K
09:39 8.51 8.58 8.49 8.58 286.0K
09:40 8.54 8.54 8.45 8.45 208.6K
09:41 8.46 8.46 8.42 8.42 213.5K
09:42 8.45 8.47 8.41 8.47 196.7K
09:43 8.46 8.51 8.46 8.51 167.8K
09:44 8.53 8.58 8.53 8.57 206.2K
09:45 8.53 8.54 8.47 8.48 235.8K
09:46 8.50 8.56 8.50 8.55 189.9K
09:47 8.59 8.59 8.57 8.57 207.9K
09:48 8.57 8.57 8.54 8.56 125.1K
09:49 8.58 8.58 8.54 8.54 98.4K
09:50 8.55 8.55 8.52 8.53 53.0K
09:51 8.54 8.55 8.51 8.51 71.3K
09:52 8.51 8.51 8.47 8.48 109.7K
09:53 8.49 8.53 8.49 8.53 121.7K
09:54 8.53 8.53 8.50 8.50 123.0K
09:55 8.50 8.50 8.45 8.47 48.3K
09:56 8.50 8.53 8.50 8.53 102.9K
09:57 8.48 8.50 8.48 8.48 91.3K
09:58 8.46 8.51 8.44 8.48 108.8K
09:59 8.51 8.51 8.44 8.44 92.3K
10:00 8.43 8.43 8.40 8.43 265.7K
10:01 8.41 8.49 8.40 8.49 122.3K
10:02 8.53 8.55 8.53 8.54 240.6K
10:03 8.52 8.54 8.51 8.52 172.9K
10:04 8.50 8.50 8.45 8.45 40.6K
10:05 8.46 8.46 8.40 8.40 158.1K
10:06 8.37 8.43 8.37 8.42 146.2K
10:07 8.44 8.49 8.43 8.48 111.2K
10:08 8.46 8.46 8.44 8.44 37.6K
10:09 8.47 8.49 8.46 8.48 49.3K
10:10 8.48 8.49 8.46 8.49 53.2K
10:11 8.52 8.55 8.52 8.55 179.3K
10:12 8.54 8.61 8.54 8.61 324.6K
10:13 8.61 8.61 8.59 8.60 98.0K
10:14 8.58 8.60 8.58 8.59 115.5K
10:15 8.59 8.63 8.57 8.62 103.2K
10:16 8.62 8.67 8.62 8.67 149.9K
10:17 8.68 8.69 8.66 8.66 157.9K
10:18 8.66 8.69 8.66 8.66 266.8K
10:19 8.60 8.65 8.59 8.65 111.6K
10:20 8.64 8.67 8.63 8.67 54.3K
10:21 8.66 8.70 8.66 8.70 261.9K
10:22 8.70 8.74 8.67 8.74 149.2K
10:23 8.75 8.77 8.75 8.77 213.4K
10:24 8.76 8.81 8.76 8.81 270.9K
10:25 8.88 8.92 8.88 8.92 484.4K
10:26 8.92 8.92 8.82 8.82 213.4K
10:27 8.79 8.87 8.79 8.87 152.0K
10:28 8.90 8.90 8.88 8.88 198.4K
10:29 8.88 8.91 8.88 8.90 251.6K
10:30 8.90 8.91 8.87 8.87 141.8K
10:31 8.88 8.90 8.86 8.90 81.0K
10:32 8.91 8.91 8.87 8.87 172.2K
10:33 8.89 8.91 8.87 8.91 125.7K
10:34 8.89 8.90 8.86 8.86 134.4K
10:35 8.82 8.85 8.81 8.81 175.1K
10:36 8.84 8.87 8.83 8.86 113.0K
10:37 8.85 8.96 8.85 8.95 309.3K
10:38 8.96 8.99 8.96 8.99 136.4K
10:39 9.00 9.00 8.96 8.96 602.7K
10:40 9.02 9.03 8.98 9.02 236.1K
10:41 9.02 9.07 9.02 9.07 205.2K
10:42 9.02 9.08 9.02 9.08 167.1K
10:43 9.08 9.10 9.08 9.10 395.2K
10:44 9.12 9.15 9.09 9.09 201.3K
10:45 9.12 9.12 9.08 9.10 138.8K
10:46 9.12 9.15 9.12 9.13 250.2K
10:47 9.14 9.19 9.14 9.19 216.2K
10:48 9.18 9.21 9.17 9.21 325.0K
10:49 9.21 9.22 9.20 9.22 213.5K
10:50 9.22 9.23 9.18 9.18 284.2K
10:51 9.16 9.16 9.10 9.12 217.1K
10:52 9.11 9.11 9.06 9.07 218.3K
10:53 9.07 9.23 9.07 9.23 221.7K
10:54 9.21 9.22 9.21 9.22 154.9K
10:55 9.22 9.27 9.22 9.22 341.1K
10:56 9.23 9.23 9.20 9.22 169.6K
10:57 9.22 9.23 9.22 9.23 172.6K
10:58 9.25 9.27 9.21 9.21 203.7K
10:59 9.22 9.22 9.11 9.14 258.5K
11:00 9.12 9.15 9.12 9.15 144.6K
11:01 9.15 9.15 9.05 9.08 468.8K
11:02 9.07 9.12 9.06 9.11 167.8K
11:03 9.09 9.10 9.09 9.09 41.6K
11:04 9.09 9.10 9.09 9.09 97.0K
11:05 9.08 9.08 9.06 9.06 60.3K
11:06 9.03 9.03 8.98 8.98 153.1K
11:07 8.97 8.98 8.96 8.97 164.0K
11:08 8.98 8.98 8.96 8.98 91.3K
11:09 9.00 9.02 9.00 9.02 109.7K
11:10 9.01 9.01 8.99 8.99 80.4K
11:11 8.97 8.97 8.96 8.97 141.1K
11:12 8.94 8.95 8.92 8.92 94.5K
11:13 8.93 8.93 8.87 8.87 217.4K
11:14 8.87 8.89 8.87 8.89 184.2K
11:15 8.89 8.93 8.89 8.89 112.3K
11:16 8.91 8.91 8.88 8.90 106.9K
11:17 8.91 8.91 8.86 8.86 137.1K
11:18 8.86 8.88 8.85 8.87 84.9K
11:19 8.90 8.92 8.90 8.90 117.9K
11:20 8.88 8.88 8.85 8.85 86.3K
11:21 8.86 8.86 8.82 8.84 163.8K
11:22 8.85 8.89 8.83 8.88 111.0K
11:23 8.88 8.92 8.88 8.92 98.1K
11:24 8.90 8.90 8.88 8.88 61.1K
11:25 8.87 8.87 8.86 8.86 72.4K
11:26 8.86 8.92 8.86 8.92 41.7K
11:27 8.96 8.97 8.95 8.97 92.2K
11:28 8.98 9.02 8.98 9.01 101.9K
11:29 9.02 9.03 9.02 9.03 92.1K
11:30 9.04 9.04 9.01 9.02 260.0K
11:31 9.05 9.07 9.05 9.07 56.3K
11:32 9.07 9.08 9.04 9.08 61.7K
11:33 9.09 9.11 9.08 9.11 134.8K
11:34 9.12 9.13 9.11 9.13 74.3K
11:35 9.12 9.14 9.12 9.13 72.3K
11:36 9.12 9.13 9.12 9.13 66.8K
11:37 9.13 9.13 9.11 9.12 84.9K
11:38 9.13 9.14 9.11 9.12 89.4K
11:39 9.11 9.12 9.11 9.11 90.9K
11:40 9.13 9.14 9.12 9.14 104.4K
11:41 9.14 9.17 9.14 9.14 221.3K
11:42 9.14 9.14 9.12 9.12 52.4K
11:43 9.13 9.14 9.09 9.10 197.3K
11:44 9.09 9.10 9.06 9.06 89.0K
11:45 9.09 9.09 9.05 9.06 53.5K
11:46 9.07 9.10 9.07 9.10 92.4K
11:47 9.09 9.09 9.04 9.04 68.0K
11:48 9.04 9.04 9.02 9.02 75.3K
11:49 9.01 9.04 8.99 8.99 150.3K
11:50 8.98 9.03 8.98 9.03 89.8K
11:51 9.02 9.03 9.01 9.02 60.3K
11:52 9.01 9.04 9.00 9.04 52.2K
11:53 9.03 9.03 9.01 9.02 29.5K
11:54 9.02 9.02 8.99 9.01 44.6K
11:55 9.01 9.02 9.00 9.00 15.8K
11:56 9.00 9.01 8.98 9.00 59.4K
11:57 9.00 9.02 9.00 9.02 21.9K
11:58 9.02 9.03 9.01 9.01 56.1K
11:59 9.00 9.00 8.98 8.99 36.1K
12:00 8.99 8.99 8.96 8.96 41.0K
12:01 8.96 8.98 8.96 8.98 59.2K
12:02 8.99 9.00 8.99 8.99 19.8K
12:03 8.99 9.01 8.98 9.01 48.4K
12:04 9.00 9.00 8.99 9.00 26.8K
12:05 9.01 9.01 8.97 8.97 59.4K
12:06 8.94 8.96 8.94 8.96 97.1K
12:07 8.96 8.98 8.96 8.98 53.5K
12:08 8.98 8.98 8.94 8.94 53.8K
12:09 8.93 8.93 8.91 8.92 57.4K
12:10 8.92 8.95 8.92 8.94 96.0K
12:11 8.93 8.93 8.91 8.92 43.4K
12:12 8.90 8.91 8.89 8.91 28.6K
12:13 8.92 8.92 8.89 8.89 17.1K
12:14 8.89 8.89 8.89 8.89 63.2K
12:15 8.90 8.90 8.87 8.90 75.9K
12:16 8.90 8.90 8.90 8.90 13.2K
12:17 8.90 8.90 8.87 8.88 18.5K
12:18 8.87 8.90 8.87 8.90 21.0K
12:19 8.89 8.89 8.84 8.86 88.8K
12:20 8.83 8.86 8.83 8.86 96.3K
12:21 8.89 8.89 8.88 8.88 33.2K
12:22 8.87 8.88 8.87 8.87 20.9K
12:23 8.87 8.88 8.86 8.86 21.8K
12:24 8.85 8.86 8.85 8.86 35.2K
12:25 8.86 8.88 8.86 8.88 37.8K
12:26 8.87 8.90 8.87 8.90 17.1K
12:27 8.90 8.90 8.88 8.88 30.2K
12:28 8.88 8.88 8.84 8.84 59.7K
12:29 8.86 8.87 8.86 8.87 21.9K
12:30 8.86 8.86 8.83 8.83 38.4K
12:31 8.84 8.88 8.84 8.87 84.3K
12:32 8.88 8.91 8.88 8.91 56.1K
12:33 8.92 8.92 8.87 8.87 71.7K
12:34 8.86 8.86 8.84 8.85 64.7K
12:35 8.84 8.84 8.83 8.84 32.3K
12:36 8.86 8.91 8.86 8.91 48.8K
12:37 8.91 8.91 8.89 8.90 40.3K
12:38 8.90 8.91 8.89 8.89 50.8K
12:39 8.90 8.91 8.90 8.91 21.6K
12:40 8.91 8.92 8.91 8.92 23.2K
12:41 8.94 8.96 8.93 8.96 160.6K
12:42 8.97 9.01 8.97 9.01 135.8K
12:43 9.01 9.03 9.00 9.03 47.3K
12:44 9.03 9.08 9.03 9.08 72.4K
12:45 9.10 9.10 9.06 9.06 106.4K
12:46 9.07 9.08 9.07 9.08 33.0K
12:47 9.07 9.09 9.07 9.09 83.7K
12:48 9.09 9.09 9.08 9.09 119.3K
12:49 9.10 9.10 9.10 9.10 127.4K
12:50 9.10 9.14 9.10 9.14 124.7K
12:51 9.14 9.14 9.13 9.13 88.5K
12:52 9.15 9.19 9.15 9.19 133.8K
12:53 9.20 9.20 9.19 9.19 181.7K
12:54 9.18 9.18 9.14 9.15 143.1K
12:55 9.13 9.14 9.13 9.14 103.4K
12:56 9.13 9.13 9.11 9.12 57.7K
12:57 9.14 9.15 9.14 9.15 58.1K
12:58 9.18 9.19 9.18 9.19 29.6K
12:59 9.18 9.18 9.12 9.12 86.3K
13:00 9.11 9.11 9.07 9.07 77.0K
13:01 9.09 9.10 9.08 9.09 45.5K
13:02 9.09 9.09 9.08 9.09 59.3K
13:03 9.05 9.08 9.05 9.07 58.3K
13:04 9.07 9.07 9.05 9.06 46.7K
13:05 9.06 9.06 9.03 9.04 43.6K
13:06 9.04 9.04 9.03 9.04 51.7K
13:07 9.04 9.05 9.02 9.05 80.9K
13:08 9.05 9.05 9.04 9.05 39.0K
13:09 9.05 9.05 9.03 9.03 58.2K
13:10 9.03 9.04 9.02 9.04 68.1K
13:11 9.04 9.04 9.03 9.03 24.6K
13:12 9.03 9.03 9.01 9.01 38.7K
13:13 9.03 9.03 9.00 9.02 44.0K
13:14 9.02 9.02 8.99 9.00 50.7K
13:15 9.00 9.00 8.99 8.99 43.1K
13:16 8.99 8.99 8.97 8.98 29.8K
13:17 8.97 8.98 8.97 8.98 57.4K
13:18 8.98 8.98 8.96 8.97 52.7K
13:19 8.95 8.96 8.95 8.96 42.9K
13:20 8.95 8.97 8.95 8.95 46.3K
13:21 8.95 8.96 8.95 8.96 27.5K
13:22 8.96 8.97 8.96 8.97 43.6K
13:23 8.96 8.97 8.96 8.97 10.6K
13:24 8.96 8.97 8.95 8.96 42.9K
13:25 8.95 8.96 8.95 8.96 26.5K
13:26 8.95 8.95 8.94 8.94 40.0K
13:27 8.95 8.96 8.95 8.96 47.4K
13:28 8.96 8.96 8.95 8.96 14.3K
13:29 8.96 8.98 8.96 8.97 36.8K
13:30 8.98 8.99 8.96 8.96 66.1K
13:31 8.96 8.99 8.96 8.99 27.4K
13:32 8.99 9.02 8.99 9.02 41.2K
13:33 9.03 9.03 9.02 9.02 46.7K
13:34 9.04 9.04 9.00 9.02 64.4K
13:35 9.02 9.02 9.00 9.00 35.6K
13:36 9.00 9.00 8.98 8.99 26.3K
13:37 9.00 9.01 9.00 9.01 35.3K
13:38 9.01 9.01 9.00 9.01 10.7K
13:39 9.01 9.01 8.97 8.97 40.3K
13:40 8.99 8.99 8.98 8.98 23.3K
13:41 8.98 9.00 8.98 9.00 35.9K
13:42 9.00 9.00 8.99 8.99 31.2K
13:43 9.00 9.00 8.99 9.00 48.5K
13:44 9.00 9.01 9.00 9.01 22.2K
13:45 9.00 9.00 8.99 8.99 20.2K
13:46 9.00 9.00 8.98 8.99 22.2K
13:47 8.99 9.00 8.98 8.98 76.3K
13:48 8.98 8.99 8.97 8.99 32.9K
13:49 9.00 9.00 8.99 8.99 42.1K
13:50 9.02 9.02 9.00 9.00 85.9K
13:51 9.00 9.01 9.00 9.00 17.0K
13:52 9.01 9.01 8.99 8.99 26.7K
13:53 8.98 9.01 8.97 9.01 78.9K
13:54 9.01 9.01 9.00 9.00 10.5K
13:55 9.00 9.01 8.99 9.01 194.9K
13:56 9.01 9.01 8.99 8.99 81.6K
13:57 8.99 9.00 8.99 8.99 52.5K
13:58 8.99 8.99 8.98 8.98 36.2K
13:59 8.98 8.98 8.97 8.97 38.6K
14:00 8.97 8.98 8.97 8.98 65.9K
14:01 8.98 9.01 8.98 9.01 50.0K
14:02 9.01 9.02 8.98 8.98 84.3K
14:03 8.99 8.99 8.98 8.98 24.3K
14:04 8.99 8.99 8.97 8.98 20.4K
14:05 8.97 8.97 8.92 8.92 78.9K
14:06 8.93 8.93 8.92 8.92 40.1K
14:07 8.91 8.91 8.90 8.90 143.8K
14:08 8.91 8.91 8.90 8.91 65.8K
14:09 8.90 8.91 8.90 8.90 34.3K
14:10 8.90 8.91 8.89 8.91 36.5K
14:11 8.93 8.94 8.93 8.93 70.6K
14:12 8.93 8.97 8.93 8.96 36.8K
14:13 8.94 8.94 8.93 8.94 32.7K
14:14 8.94 8.94 8.93 8.94 46.6K
14:15 8.95 8.95 8.95 8.95 17.2K
14:16 8.95 8.95 8.94 8.95 6.2K
14:17 8.95 8.98 8.95 8.97 79.0K
14:18 8.97 8.98 8.97 8.97 31.1K
14:19 8.97 8.97 8.96 8.96 18.7K
14:20 8.96 8.96 8.95 8.95 14.4K
14:21 8.96 8.96 8.92 8.93 71.4K
14:22 8.93 8.93 8.91 8.92 76.4K
14:23 8.92 8.93 8.91 8.93 48.4K
14:24 8.93 8.93 8.92 8.93 62.2K
14:25 8.93 8.93 8.92 8.93 47.6K
14:26 8.92 8.92 8.92 8.92 18.9K
14:27 8.92 8.96 8.92 8.96 38.8K
14:28 8.97 8.98 8.97 8.97 60.5K
14:29 8.96 8.96 8.94 8.94 42.3K
14:30 8.96 8.96 8.95 8.96 40.4K
14:31 8.98 8.98 8.97 8.97 33.6K
14:32 8.99 8.99 8.97 8.97 53.9K
14:33 8.97 8.98 8.96 8.98 64.3K
14:34 8.98 9.03 8.98 9.02 149.3K
14:35 9.01 9.01 8.99 9.00 50.7K
14:36 8.99 8.99 8.98 8.99 15.3K
14:37 8.99 8.99 8.96 8.97 85.5K
14:38 8.97 8.98 8.97 8.98 16.4K
14:39 8.98 8.98 8.97 8.97 16.8K
14:40 8.98 8.98 8.97 8.97 19.6K
14:41 8.97 8.99 8.97 8.99 45.9K
14:42 8.98 8.98 8.94 8.94 100.1K
14:43 8.94 8.95 8.94 8.94 78.8K
14:44 8.94 8.94 8.93 8.93 28.3K
14:45 8.95 8.95 8.94 8.94 31.7K
14:46 8.94 8.99 8.93 8.99 768.5K
14:47 9.00 9.00 8.94 8.94 100.1K
14:48 8.94 8.95 8.93 8.93 44.1K
14:49 8.93 8.94 8.93 8.94 31.5K
14:50 8.95 8.95 8.95 8.95 19.3K
14:51 8.96 8.96 8.96 8.96 10.7K
14:52 8.96 8.97 8.96 8.97 14.5K
14:53 8.97 8.97 8.93 8.93 95.1K
14:54 8.93 8.93 8.91 8.91 36.2K
14:55 8.91 8.93 8.91 8.93 33.1K
14:56 8.95 8.95 8.94 8.94 66.7K
14:57 8.95 8.95 8.93 8.94 24.6K
14:58 8.94 8.98 8.93 8.96 57.4K
14:59 8.96 8.99 8.96 8.99 66.6K
15:00 8.99 9.00 8.98 9.00 32.8K
15:01 8.99 9.00 8.99 8.99 150.1K
15:02 8.99 9.01 8.99 9.01 32.2K
15:03 9.01 9.01 8.99 9.00 56.0K
15:04 9.00 9.00 8.98 9.00 81.2K
15:05 9.00 9.00 8.99 8.99 34.6K
15:06 8.99 9.01 8.99 9.00 47.9K
15:07 9.00 9.01 9.00 9.01 54.7K
15:08 9.01 9.01 9.00 9.01 12.5K
15:09 9.01 9.01 9.00 9.00 47.7K
15:10 9.00 9.01 9.00 9.01 29.7K
15:11 9.00 9.01 9.00 9.00 12.8K
15:12 9.00 9.00 8.99 8.99 28.5K
15:13 8.98 8.99 8.98 8.99 20.7K
15:14 8.98 9.00 8.98 9.00 44.5K
15:15 8.98 8.99 8.98 8.98 32.6K
15:16 8.98 8.98 8.97 8.97 50.0K
15:17 8.97 8.97 8.96 8.97 37.7K
15:18 8.96 8.97 8.94 8.94 60.5K
15:19 8.94 8.95 8.94 8.95 35.1K
15:20 8.95 8.95 8.95 8.95 38.6K
15:21 8.95 8.95 8.94 8.95 28.5K
15:22 8.99 9.01 8.98 8.99 75.4K
15:23 8.99 8.99 8.98 8.99 12.0K
15:24 8.98 9.00 8.98 9.00 35.5K
15:25 9.01 9.02 9.01 9.01 87.4K
15:26 9.03 9.03 9.00 9.01 63.3K
15:27 9.03 9.03 9.01 9.03 123.7K
15:28 9.03 9.03 9.01 9.02 70.9K
15:29 9.02 9.02 9.02 9.02 57.3K
15:30 9.02 9.03 9.01 9.03 82.9K
15:31 9.03 9.03 9.02 9.02 89.1K
15:32 9.01 9.05 9.01 9.04 224.3K
15:33 9.04 9.04 9.03 9.03 75.9K
15:34 9.02 9.04 9.02 9.03 62.3K
15:35 9.04 9.04 9.03 9.03 42.1K
15:36 9.04 9.04 9.04 9.04 13.4K
15:37 9.04 9.04 9.04 9.04 16.6K
15:38 9.05 9.05 9.04 9.05 97.8K
15:39 9.05 9.05 9.03 9.03 39.2K
15:40 9.03 9.03 9.01 9.02 66.6K
15:41 9.02 9.02 9.01 9.01 66.7K
15:42 9.03 9.03 8.99 8.99 99.0K
15:43 8.98 9.00 8.98 9.00 68.7K
15:44 8.99 8.99 8.99 8.99 18.1K
15:45 8.99 8.99 8.98 8.99 50.8K
15:46 9.00 9.01 8.99 8.99 56.3K
15:47 8.99 9.00 8.99 9.00 54.1K
15:48 9.00 9.00 9.00 9.00 93.5K
15:49 8.99 9.01 8.99 9.01 44.1K
15:50 9.00 9.08 9.00 9.08 142.0K
15:51 9.11 9.13 9.10 9.10 230.8K
15:52 9.11 9.11 9.09 9.10 86.4K
15:53 9.09 9.14 9.09 9.14 176.0K
15:54 9.16 9.16 9.15 9.16 121.0K
15:55 9.17 9.17 9.17 9.17 230.0K
15:56 9.16 9.16 9.15 9.15 103.6K
15:57 9.15 9.18 9.15 9.17 141.2K
15:58 9.15 9.17 9.15 9.16 154.3K
15:59 9.18 9.18 9.17 9.18 239.4K
16:00 9.18 9.19 9.02 9.11 2,362.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음