Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
26.55
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 6.92 7.20 6.83 6.92 841.0K
09:32 6.94 6.99 6.92 6.97 107.1K
09:33 6.95 6.95 6.89 6.90 80.5K
09:34 6.86 6.87 6.81 6.82 85.5K
09:35 6.86 6.88 6.84 6.88 86.8K
09:36 6.88 6.92 6.88 6.92 69.6K
09:37 6.89 6.90 6.85 6.86 117.6K
09:38 6.86 6.88 6.86 6.86 50.2K
09:39 6.88 6.92 6.88 6.92 31.3K
09:40 6.90 6.90 6.85 6.85 54.3K
09:41 6.84 6.87 6.84 6.87 123.9K
09:42 6.88 6.88 6.83 6.85 94.5K
09:43 6.83 6.86 6.83 6.86 25.4K
09:44 6.86 6.86 6.84 6.84 81.2K
09:45 6.87 6.92 6.87 6.89 163.2K
09:46 6.88 6.88 6.84 6.85 121.4K
09:47 6.84 6.85 6.83 6.83 71.0K
09:48 6.82 6.86 6.80 6.86 134.2K
09:49 6.82 6.82 6.79 6.80 94.8K
09:50 6.77 6.82 6.77 6.82 30.7K
09:51 6.82 6.83 6.81 6.81 36.2K
09:52 6.81 6.82 6.76 6.76 49.6K
09:53 6.78 6.79 6.77 6.77 41.2K
09:54 6.77 6.78 6.77 6.77 22.9K
09:55 6.78 6.78 6.76 6.77 64.6K
09:56 6.78 6.79 6.76 6.79 64.7K
09:57 6.77 6.78 6.77 6.77 79.9K
09:58 6.76 6.77 6.75 6.75 43.6K
09:59 6.77 6.78 6.76 6.77 17.3K
10:00 6.75 6.76 6.74 6.76 96.7K
10:01 6.74 6.74 6.70 6.73 128.7K
10:02 6.73 6.73 6.68 6.68 141.2K
10:03 6.68 6.68 6.67 6.68 62.2K
10:04 6.69 6.69 6.65 6.65 78.8K
10:05 6.64 6.65 6.62 6.63 113.9K
10:06 6.64 6.64 6.61 6.61 86.6K
10:07 6.62 6.63 6.62 6.63 87.0K
10:08 6.63 6.66 6.63 6.66 74.6K
10:09 6.63 6.63 6.61 6.61 135.9K
10:10 6.62 6.62 6.60 6.61 44.8K
10:11 6.61 6.62 6.61 6.62 160.6K
10:12 6.63 6.63 6.60 6.60 49.2K
10:13 6.60 6.64 6.60 6.62 33.5K
10:14 6.64 6.64 6.64 6.64 40.0K
10:15 6.64 6.64 6.62 6.63 79.4K
10:16 6.62 6.66 6.62 6.65 56.7K
10:17 6.65 6.66 6.63 6.63 72.0K
10:18 6.63 6.63 6.61 6.61 90.2K
10:19 6.60 6.62 6.60 6.61 56.6K
10:20 6.60 6.63 6.60 6.63 74.9K
10:21 6.64 6.64 6.62 6.62 49.4K
10:22 6.62 6.64 6.62 6.62 27.6K
10:23 6.61 6.63 6.61 6.63 31.5K
10:24 6.66 6.66 6.64 6.64 55.5K
10:25 6.64 6.67 6.64 6.67 38.0K
10:26 6.64 6.66 6.64 6.65 38.3K
10:27 6.66 6.66 6.63 6.64 57.4K
10:28 6.64 6.66 6.64 6.64 60.6K
10:29 6.63 6.64 6.62 6.63 33.8K
10:30 6.62 6.62 6.60 6.60 62.6K
10:31 6.60 6.60 6.56 6.57 114.0K
10:32 6.60 6.60 6.56 6.56 152.7K
10:33 6.57 6.57 6.56 6.57 47.8K
10:34 6.57 6.57 6.55 6.55 25.6K
10:35 6.55 6.58 6.55 6.57 62.8K
10:36 6.56 6.56 6.55 6.56 26.5K
10:37 6.56 6.57 6.56 6.56 40.5K
10:38 6.55 6.59 6.54 6.58 271.4K
10:39 6.59 6.62 6.59 6.62 79.7K
10:40 6.61 6.63 6.61 6.63 52.6K
10:41 6.63 6.64 6.63 6.63 34.8K
10:42 6.63 6.64 6.62 6.62 44.6K
10:43 6.63 6.63 6.62 6.63 27.2K
10:44 6.62 6.65 6.62 6.64 44.8K
10:45 6.64 6.64 6.64 6.64 29.6K
10:46 6.64 6.64 6.62 6.62 55.0K
10:47 6.61 6.62 6.61 6.61 10.2K
10:48 6.60 6.62 6.60 6.62 37.6K
10:49 6.63 6.64 6.63 6.63 25.4K
10:50 6.64 6.64 6.61 6.64 40.4K
10:51 6.64 6.64 6.62 6.62 33.1K
10:52 6.62 6.62 6.61 6.61 35.4K
10:53 6.60 6.61 6.59 6.59 49.6K
10:54 6.59 6.59 6.56 6.58 43.6K
10:55 6.57 6.57 6.56 6.57 35.7K
10:56 6.56 6.57 6.56 6.57 33.6K
10:57 6.57 6.58 6.57 6.58 30.6K
10:58 6.59 6.59 6.58 6.59 18.8K
10:59 6.59 6.59 6.58 6.58 13.6K
11:00 6.58 6.59 6.58 6.58 30.8K
11:01 6.61 6.63 6.61 6.61 29.9K
11:02 6.61 6.61 6.60 6.60 22.1K
11:03 6.61 6.61 6.60 6.60 46.7K
11:04 6.61 6.62 6.61 6.62 15.7K
11:05 6.60 6.60 6.60 6.60 14.5K
11:06 6.60 6.60 6.59 6.59 21.4K
11:07 6.60 6.60 6.59 6.60 39.0K
11:08 6.60 6.61 6.60 6.61 13.3K
11:09 6.61 6.63 6.61 6.63 32.9K
11:10 6.61 6.62 6.61 6.62 33.2K
11:11 6.62 6.63 6.61 6.63 29.0K
11:12 6.63 6.64 6.63 6.64 41.3K
11:13 6.65 6.65 6.63 6.64 41.4K
11:14 6.64 6.65 6.64 6.64 34.9K
11:15 6.64 6.64 6.63 6.63 23.8K
11:16 6.64 6.65 6.63 6.65 35.8K
11:17 6.65 6.65 6.64 6.65 60.2K
11:18 6.65 6.66 6.64 6.65 88.0K
11:19 6.64 6.66 6.64 6.64 74.8K
11:20 6.64 6.64 6.63 6.64 13.6K
11:21 6.64 6.65 6.64 6.64 13.6K
11:22 6.63 6.64 6.63 6.64 22.6K
11:23 6.64 6.64 6.64 6.64 10.1K
11:24 6.65 6.66 6.65 6.65 45.7K
11:25 6.66 6.68 6.66 6.68 134.1K
11:26 6.68 6.70 6.68 6.70 42.3K
11:27 6.70 6.71 6.69 6.71 52.2K
11:28 6.71 6.71 6.70 6.71 70.0K
11:29 6.72 6.73 6.72 6.73 50.8K
11:30 6.74 6.74 6.72 6.73 17.7K
11:31 6.73 6.75 6.73 6.75 20.1K
11:32 6.77 6.79 6.77 6.79 60.6K
11:33 6.79 6.79 6.78 6.79 37.3K
11:34 6.79 6.80 6.79 6.80 37.2K
11:35 6.80 6.82 6.80 6.82 65.0K
11:36 6.80 6.82 6.80 6.82 45.1K
11:37 6.82 6.83 6.82 6.82 15.0K
11:38 6.82 6.84 6.82 6.84 17.6K
11:39 6.84 6.87 6.84 6.87 47.8K
11:40 6.86 6.87 6.84 6.85 36.5K
11:41 6.84 6.85 6.81 6.81 52.1K
11:42 6.81 6.81 6.81 6.81 47.8K
11:43 6.81 6.83 6.80 6.82 69.8K
11:44 6.82 6.82 6.80 6.80 19.5K
11:45 6.79 6.79 6.76 6.76 37.0K
11:46 6.77 6.78 6.76 6.78 48.4K
11:47 6.77 6.81 6.77 6.81 43.9K
11:48 6.80 6.81 6.80 6.80 40.7K
11:49 6.81 6.81 6.81 6.81 17.0K
11:50 6.81 6.81 6.80 6.80 22.1K
11:51 6.80 6.80 6.77 6.77 71.8K
11:52 6.77 6.79 6.77 6.78 45.3K
11:53 6.77 6.78 6.77 6.78 14.0K
11:54 6.78 6.78 6.77 6.77 6.9K
11:55 6.77 6.78 6.77 6.77 26.6K
11:56 6.77 6.77 6.76 6.77 5.8K
11:57 6.77 6.77 6.72 6.72 50.6K
11:58 6.71 6.72 6.71 6.72 92.0K
11:59 6.72 6.72 6.70 6.70 21.9K
12:00 6.70 6.71 6.70 6.71 56.4K
12:01 6.71 6.73 6.71 6.72 18.5K
12:02 6.74 6.75 6.74 6.74 24.1K
12:03 6.74 6.74 6.71 6.71 53.9K
12:04 6.70 6.71 6.70 6.70 17.9K
12:05 6.70 6.72 6.70 6.70 41.1K
12:06 6.71 6.71 6.70 6.71 7.5K
12:07 6.71 6.71 6.70 6.70 22.8K
12:08 6.70 6.70 6.68 6.69 31.3K
12:09 6.70 6.70 6.68 6.68 16.6K
12:10 6.68 6.69 6.68 6.69 18.0K
12:11 6.69 6.69 6.67 6.67 45.1K
12:12 6.67 6.69 6.67 6.69 19.7K
12:13 6.67 6.68 6.67 6.68 4.7K
12:14 6.68 6.69 6.68 6.69 19.5K
12:15 6.69 6.70 6.69 6.70 14.6K
12:16 6.70 6.70 6.69 6.69 16.1K
12:17 6.68 6.68 6.67 6.68 19.2K
12:18 6.68 6.68 6.66 6.67 9.1K
12:19 6.68 6.68 6.67 6.67 17.9K
12:20 6.68 6.68 6.68 6.68 47.6K
12:21 6.68 6.68 6.67 6.68 30.2K
12:22 6.68 6.69 6.68 6.69 12.8K
12:23 6.68 6.68 6.67 6.68 9.0K
12:24 6.67 6.67 6.66 6.66 14.5K
12:25 6.66 6.68 6.66 6.67 28.9K
12:26 6.67 6.70 6.67 6.70 17.6K
12:27 6.70 6.70 6.70 6.70 8.7K
12:28 6.70 6.70 6.69 6.69 16.5K
12:29 6.69 6.70 6.69 6.69 50.2K
12:30 6.69 6.70 6.69 6.70 6.9K
12:31 6.70 6.71 6.70 6.71 4.3K
12:32 6.70 6.71 6.69 6.71 12.9K
12:33 6.71 6.72 6.71 6.72 69.6K
12:34 6.72 6.72 6.71 6.72 25.6K
12:35 6.72 6.73 6.72 6.73 31.0K
12:36 6.73 6.73 6.70 6.70 34.2K
12:37 6.70 6.70 6.69 6.69 12.1K
12:38 6.69 6.69 6.67 6.67 7.0K
12:39 6.67 6.67 6.64 6.64 64.2K
12:40 6.64 6.64 6.60 6.61 55.5K
12:41 6.62 6.62 6.61 6.62 17.2K
12:42 6.62 6.63 6.62 6.62 26.7K
12:43 6.62 6.62 6.61 6.62 18.5K
12:44 6.62 6.62 6.59 6.59 72.0K
12:45 6.59 6.59 6.57 6.58 23.5K
12:46 6.58 6.59 6.57 6.59 18.5K
12:47 6.60 6.60 6.57 6.58 37.7K
12:48 6.58 6.58 6.58 6.58 25.0K
12:49 6.58 6.58 6.58 6.58 6.9K
12:50 6.58 6.58 6.56 6.57 91.2K
12:51 6.57 6.57 6.56 6.57 8.8K
12:52 6.57 6.57 6.56 6.57 34.3K
12:53 6.56 6.56 6.56 6.56 48.6K
12:54 6.56 6.58 6.56 6.57 33.7K
12:55 6.57 6.57 6.57 6.57 3.9K
12:56 6.56 6.57 6.55 6.55 50.5K
12:57 6.54 6.55 6.54 6.55 34.8K
12:58 6.54 6.54 6.52 6.53 52.9K
12:59 6.51 6.52 6.51 6.52 49.2K
13:00 6.51 6.52 6.50 6.50 163.8K
13:01 6.50 6.50 6.48 6.49 216.0K
13:02 6.48 6.48 6.45 6.45 72.1K
13:03 6.45 6.46 6.45 6.46 36.5K
13:04 6.45 6.45 6.44 6.44 57.1K
13:05 6.42 6.43 6.41 6.41 62.2K
13:06 6.41 6.41 6.41 6.41 19.3K
13:07 6.41 6.41 6.37 6.37 124.0K
13:08 6.35 6.36 6.35 6.35 71.0K
13:09 6.36 6.36 6.34 6.35 67.1K
13:10 6.35 6.35 6.34 6.35 85.0K
13:11 6.34 6.34 6.30 6.30 113.1K
13:12 6.30 6.30 6.26 6.28 288.6K
13:13 6.30 6.30 6.27 6.27 43.8K
13:14 6.28 6.29 6.26 6.29 70.4K
13:15 6.29 6.31 6.29 6.31 36.9K
13:16 6.31 6.32 6.30 6.32 41.8K
13:17 6.32 6.32 6.31 6.32 27.8K
13:18 6.33 6.33 6.31 6.31 133.3K
13:19 6.32 6.32 6.28 6.30 69.0K
13:20 6.30 6.30 6.29 6.30 19.4K
13:21 6.30 6.30 6.29 6.29 47.5K
13:22 6.29 6.30 6.29 6.29 40.4K
13:23 6.28 6.29 6.28 6.29 111.2K
13:24 6.29 6.29 6.29 6.29 103.3K
13:25 6.29 6.30 6.29 6.30 78.5K
13:26 6.30 6.30 6.29 6.29 52.7K
13:27 6.29 6.29 6.27 6.29 53.7K
13:28 6.26 6.27 6.26 6.27 48.8K
13:29 6.26 6.29 6.26 6.28 74.5K
13:30 6.29 6.29 6.27 6.28 26.1K
13:31 6.27 6.28 6.26 6.27 355.2K
13:32 6.27 6.27 6.26 6.26 34.0K
13:33 6.26 6.26 6.25 6.25 70.5K
13:34 6.25 6.25 6.23 6.23 101.0K
13:35 6.23 6.23 6.22 6.22 27.0K
13:36 6.22 6.22 6.21 6.21 16.2K
13:37 6.23 6.24 6.20 6.20 158.1K
13:38 6.21 6.21 6.17 6.17 112.9K
13:39 6.17 6.19 6.17 6.19 246.0K
13:40 6.20 6.20 6.18 6.18 118.4K
13:41 6.17 6.17 6.15 6.15 49.2K
13:42 6.15 6.16 6.15 6.15 76.2K
13:43 6.16 6.17 6.15 6.17 68.4K
13:44 6.16 6.17 6.16 6.17 83.6K
13:45 6.18 6.18 6.16 6.16 35.2K
13:46 6.17 6.19 6.16 6.19 131.8K
13:47 6.17 6.17 6.11 6.11 92.7K
13:48 6.10 6.13 6.10 6.13 83.5K
13:49 6.12 6.12 6.11 6.11 78.0K
13:50 6.12 6.14 6.12 6.12 80.7K
13:51 6.12 6.12 6.10 6.11 81.7K
13:52 6.11 6.12 6.11 6.11 53.9K
13:53 6.11 6.11 6.09 6.09 56.9K
13:54 6.09 6.10 6.08 6.08 80.3K
13:55 6.09 6.10 6.08 6.10 102.5K
13:56 6.10 6.11 6.10 6.10 39.9K
13:57 6.08 6.09 6.08 6.08 33.7K
13:58 6.08 6.09 6.08 6.09 39.6K
13:59 6.08 6.09 6.08 6.09 42.5K
14:00 6.08 6.08 6.04 6.04 120.7K
14:01 6.04 6.04 6.03 6.04 44.2K
14:02 6.03 6.04 6.03 6.04 87.6K
14:03 6.03 6.04 6.03 6.04 67.2K
14:04 6.04 6.04 6.03 6.04 89.0K
14:05 6.05 6.06 6.05 6.06 41.8K
14:06 6.06 6.06 6.03 6.04 78.8K
14:07 6.02 6.03 6.01 6.01 60.0K
14:08 6.00 6.02 6.00 6.02 178.8K
14:09 5.99 5.99 5.99 5.99 201.3K
14:10 6.01 6.03 6.01 6.02 91.7K
14:11 6.04 6.06 6.04 6.05 58.6K
14:12 6.04 6.08 6.03 6.08 46.4K
14:13 6.07 6.08 6.06 6.06 53.7K
14:14 6.08 6.08 6.04 6.06 175.5K
14:15 6.06 6.06 6.05 6.06 58.8K
14:16 6.06 6.06 6.04 6.04 43.4K
14:17 6.06 6.08 6.06 6.07 81.9K
14:18 6.07 6.08 6.07 6.07 65.2K
14:19 6.07 6.08 6.06 6.07 42.9K
14:20 6.06 6.06 6.02 6.03 95.5K
14:21 6.03 6.03 6.02 6.03 53.7K
14:22 6.03 6.05 6.02 6.05 137.9K
14:23 6.04 6.05 6.04 6.04 145.4K
14:24 6.05 6.05 6.04 6.04 114.9K
14:25 6.05 6.05 6.05 6.05 46.9K
14:26 6.04 6.05 6.04 6.05 138.3K
14:27 6.06 6.08 6.05 6.08 57.5K
14:28 6.08 6.10 6.08 6.10 49.9K
14:29 6.09 6.10 6.09 6.10 31.3K
14:30 6.11 6.11 6.10 6.11 58.2K
14:31 6.12 6.14 6.12 6.14 26.4K
14:32 6.14 6.14 6.13 6.14 50.8K
14:33 6.14 6.15 6.14 6.14 45.5K
14:34 6.16 6.18 6.16 6.18 91.5K
14:35 6.17 6.19 6.17 6.19 33.4K
14:36 6.18 6.19 6.18 6.18 64.1K
14:37 6.19 6.20 6.19 6.20 105.7K
14:38 6.18 6.21 6.18 6.20 89.2K
14:39 6.17 6.17 6.15 6.16 39.1K
14:40 6.18 6.18 6.16 6.18 42.5K
14:41 6.18 6.18 6.17 6.17 35.0K
14:42 6.16 6.19 6.16 6.19 50.2K
14:43 6.19 6.19 6.18 6.19 25.3K
14:44 6.20 6.20 6.16 6.16 69.9K
14:45 6.17 6.17 6.15 6.15 22.3K
14:46 6.15 6.17 6.15 6.17 18.2K
14:47 6.17 6.17 6.14 6.14 82.4K
14:48 6.15 6.15 6.15 6.15 21.4K
14:49 6.14 6.15 6.14 6.14 31.7K
14:50 6.14 6.14 6.13 6.14 52.8K
14:51 6.13 6.14 6.13 6.13 9.5K
14:52 6.14 6.15 6.13 6.13 28.7K
14:53 6.14 6.17 6.14 6.16 36.6K
14:54 6.16 6.16 6.14 6.15 31.3K
14:55 6.15 6.15 6.13 6.13 17.4K
14:56 6.12 6.12 6.10 6.10 40.7K
14:57 6.10 6.10 6.09 6.10 30.2K
14:58 6.10 6.10 6.09 6.10 28.9K
14:59 6.08 6.09 6.06 6.06 65.8K
15:00 6.07 6.07 6.06 6.06 23.8K
15:01 6.07 6.08 6.06 6.08 132.9K
15:02 6.05 6.06 6.05 6.06 115.4K
15:03 6.04 6.05 6.03 6.05 132.5K
15:04 6.04 6.04 6.04 6.04 33.7K
15:05 6.04 6.04 6.03 6.03 32.8K
15:06 6.04 6.06 6.04 6.05 56.3K
15:07 6.05 6.05 6.03 6.03 17.0K
15:08 6.03 6.03 6.02 6.02 36.4K
15:09 6.02 6.03 6.02 6.02 51.6K
15:10 6.04 6.05 6.04 6.05 39.9K
15:11 6.04 6.06 6.03 6.06 30.5K
15:12 6.05 6.06 6.03 6.03 36.4K
15:13 6.05 6.06 6.04 6.05 52.5K
15:14 6.06 6.06 6.04 6.04 19.9K
15:15 6.03 6.08 6.03 6.08 37.0K
15:16 6.07 6.10 6.07 6.10 28.0K
15:17 6.10 6.11 6.10 6.10 50.5K
15:18 6.09 6.09 6.08 6.08 37.4K
15:19 6.09 6.10 6.08 6.09 38.0K
15:20 6.10 6.13 6.10 6.13 49.9K
15:21 6.12 6.12 6.11 6.12 42.3K
15:22 6.12 6.12 6.11 6.12 38.2K
15:23 6.12 6.14 6.12 6.14 27.4K
15:24 6.14 6.17 6.14 6.17 38.3K
15:25 6.16 6.19 6.15 6.19 72.1K
15:26 6.17 6.18 6.16 6.16 66.2K
15:27 6.18 6.21 6.18 6.21 59.8K
15:28 6.21 6.22 6.20 6.22 63.3K
15:29 6.23 6.24 6.22 6.22 35.1K
15:30 6.22 6.22 6.20 6.21 72.9K
15:31 6.22 6.23 6.20 6.23 56.0K
15:32 6.24 6.25 6.23 6.23 48.7K
15:33 6.24 6.26 6.23 6.26 28.5K
15:34 6.26 6.28 6.26 6.28 37.0K
15:35 6.27 6.33 6.27 6.33 121.3K
15:36 6.33 6.33 6.31 6.31 55.8K
15:37 6.32 6.32 6.31 6.32 42.5K
15:38 6.32 6.32 6.29 6.29 66.6K
15:39 6.29 6.33 6.29 6.33 81.8K
15:40 6.32 6.32 6.31 6.32 87.3K
15:41 6.32 6.32 6.30 6.30 40.7K
15:42 6.30 6.30 6.28 6.29 80.9K
15:43 6.29 6.29 6.27 6.27 101.9K
15:44 6.25 6.26 6.25 6.26 92.4K
15:45 6.27 6.27 6.26 6.26 114.9K
15:46 6.25 6.26 6.24 6.26 81.4K
15:47 6.26 6.26 6.25 6.26 53.3K
15:48 6.25 6.26 6.25 6.26 18.4K
15:49 6.26 6.28 6.26 6.27 74.9K
15:50 6.27 6.28 6.27 6.27 45.0K
15:51 6.26 6.30 6.26 6.30 92.3K
15:52 6.30 6.31 6.29 6.29 201.3K
15:53 6.29 6.30 6.29 6.29 57.6K
15:54 6.30 6.31 6.30 6.30 97.6K
15:55 6.30 6.31 6.30 6.31 92.5K
15:56 6.30 6.31 6.28 6.28 119.6K
15:57 6.28 6.28 6.28 6.28 77.9K
15:58 6.28 6.28 6.26 6.26 86.5K
15:59 6.25 6.26 6.24 6.24 116.5K
16:00 6.24 6.25 6.05 6.24 937.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음