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 3.89 3.94 3.79 3.94 617.3K
09:32 3.97 4.01 3.97 3.98 82.2K
09:33 3.96 3.97 3.94 3.97 236.4K
09:34 3.94 3.94 3.92 3.92 15.1K
09:35 3.93 3.93 3.91 3.91 34.7K
09:36 3.92 3.93 3.90 3.90 94.2K
09:37 3.90 3.90 3.87 3.87 41.5K
09:38 3.86 3.86 3.83 3.84 224.1K
09:39 3.82 3.82 3.81 3.82 62.8K
09:40 3.81 3.85 3.81 3.85 82.5K
09:41 3.86 3.87 3.85 3.87 29.7K
09:42 3.87 3.88 3.86 3.88 65.1K
09:43 3.88 3.88 3.88 3.88 21.9K
09:44 3.87 3.87 3.86 3.86 49.9K
09:45 3.86 3.86 3.85 3.85 23.2K
09:46 3.86 3.87 3.86 3.87 39.6K
09:47 3.86 3.86 3.84 3.85 30.8K
09:48 3.85 3.88 3.85 3.88 137.4K
09:49 3.90 3.91 3.90 3.91 29.2K
09:50 3.91 3.94 3.90 3.94 43.6K
09:51 3.94 3.95 3.93 3.94 83.2K
09:52 3.94 3.97 3.94 3.96 92.2K
09:53 3.95 3.96 3.95 3.95 81.3K
09:54 3.95 3.99 3.95 3.99 129.2K
09:55 4.00 4.02 3.99 4.02 132.5K
09:56 4.02 4.02 3.95 3.96 125.7K
09:57 3.96 3.96 3.94 3.95 90.3K
09:58 3.96 3.98 3.96 3.98 98.0K
09:59 3.98 3.99 3.98 3.98 49.9K
10:00 3.98 3.98 3.97 3.97 39.5K
10:01 3.99 3.99 3.97 3.97 55.6K
10:02 3.99 3.99 3.99 3.99 44.6K
10:03 3.99 4.00 3.99 4.00 121.1K
10:04 4.00 4.00 3.97 3.97 111.8K
10:05 3.99 4.01 3.99 4.01 153.9K
10:06 4.02 4.03 4.01 4.03 124.6K
10:07 4.04 4.06 4.03 4.06 181.7K
10:08 4.05 4.10 4.05 4.09 266.5K
10:09 4.08 4.09 4.05 4.06 100.3K
10:10 4.06 4.07 4.06 4.07 83.0K
10:11 4.07 4.10 4.07 4.10 73.6K
10:12 4.10 4.14 4.10 4.13 188.0K
10:13 4.08 4.09 4.06 4.08 162.6K
10:14 4.08 4.11 4.07 4.11 131.8K
10:15 4.09 4.11 4.09 4.10 134.4K
10:16 4.11 4.12 4.10 4.12 74.4K
10:17 4.11 4.11 4.10 4.11 157.7K
10:18 4.10 4.13 4.10 4.13 80.9K
10:19 4.12 4.14 4.11 4.14 208.5K
10:20 4.14 4.18 4.14 4.18 279.6K
10:21 4.20 4.20 4.18 4.18 390.1K
10:22 4.17 4.19 4.16 4.19 250.9K
10:23 4.19 4.23 4.19 4.23 182.5K
10:24 4.23 4.23 4.20 4.20 221.9K
10:25 4.21 4.21 4.20 4.20 138.3K
10:26 4.21 4.23 4.21 4.23 214.1K
10:27 4.23 4.24 4.23 4.23 193.9K
10:28 4.23 4.23 4.21 4.21 123.3K
10:29 4.21 4.21 4.20 4.20 160.8K
10:30 4.18 4.19 4.16 4.18 356.4K
10:31 4.19 4.25 4.19 4.25 280.1K
10:32 4.25 4.25 4.23 4.23 276.0K
10:33 4.24 4.24 4.18 4.18 263.9K
10:34 4.17 4.18 4.17 4.17 40.5K
10:35 4.18 4.18 4.16 4.16 113.5K
10:36 4.20 4.24 4.20 4.24 192.2K
10:37 4.25 4.25 4.24 4.24 347.5K
10:38 4.23 4.25 4.23 4.25 210.7K
10:39 4.25 4.25 4.24 4.25 210.8K
10:40 4.25 4.25 4.24 4.25 132.4K
10:41 4.24 4.25 4.22 4.25 214.3K
10:42 4.25 4.25 4.23 4.24 75.7K
10:43 4.24 4.24 4.23 4.24 155.1K
10:44 4.24 4.24 4.23 4.23 99.8K
10:45 4.24 4.24 4.24 4.24 52.5K
10:46 4.24 4.24 4.21 4.21 130.7K
10:47 4.20 4.20 4.18 4.18 202.6K
10:48 4.17 4.18 4.16 4.16 67.5K
10:49 4.16 4.16 4.12 4.12 144.1K
10:50 4.13 4.13 4.12 4.12 171.6K
10:51 4.12 4.12 4.08 4.08 181.6K
10:52 4.09 4.11 4.09 4.10 102.4K
10:53 4.11 4.12 4.11 4.11 52.3K
10:54 4.10 4.12 4.10 4.12 86.2K
10:55 4.13 4.15 4.13 4.13 230.6K
10:56 4.14 4.16 4.14 4.16 92.9K
10:57 4.16 4.16 4.15 4.16 107.7K
10:58 4.16 4.17 4.15 4.15 162.5K
10:59 4.15 4.17 4.15 4.17 113.0K
11:00 4.17 4.17 4.16 4.16 152.4K
11:01 4.15 4.19 4.15 4.19 148.3K
11:02 4.19 4.19 4.18 4.18 114.5K
11:03 4.19 4.19 4.18 4.19 49.3K
11:04 4.18 4.19 4.18 4.18 111.0K
11:05 4.18 4.18 4.17 4.17 76.3K
11:06 4.18 4.18 4.17 4.18 68.5K
11:07 4.17 4.18 4.17 4.18 53.9K
11:08 4.17 4.18 4.16 4.16 60.2K
11:09 4.16 4.16 4.15 4.16 43.4K
11:10 4.16 4.16 4.16 4.16 33.9K
11:11 4.15 4.17 4.15 4.17 30.0K
11:12 4.16 4.16 4.15 4.16 48.9K
11:13 4.16 4.16 4.16 4.16 46.3K
11:14 4.17 4.17 4.14 4.14 94.3K
11:15 4.14 4.14 4.12 4.12 65.8K
11:16 4.13 4.15 4.13 4.15 36.7K
11:17 4.15 4.15 4.14 4.14 65.5K
11:18 4.15 4.16 4.15 4.16 59.5K
11:19 4.15 4.17 4.15 4.17 50.4K
11:20 4.17 4.17 4.16 4.16 34.5K
11:21 4.16 4.16 4.15 4.15 40.7K
11:22 4.15 4.15 4.14 4.15 24.5K
11:23 4.14 4.15 4.14 4.15 24.3K
11:24 4.14 4.15 4.14 4.15 47.2K
11:25 4.15 4.16 4.15 4.15 88.3K
11:26 4.14 4.15 4.14 4.15 24.7K
11:27 4.15 4.15 4.14 4.15 105.7K
11:28 4.15 4.15 4.14 4.15 38.9K
11:29 4.14 4.14 4.13 4.13 46.0K
11:30 4.13 4.15 4.12 4.15 89.5K
11:31 4.15 4.15 4.12 4.12 161.8K
11:32 4.13 4.13 4.12 4.12 51.6K
11:33 4.11 4.12 4.11 4.12 41.7K
11:34 4.11 4.12 4.11 4.12 46.6K
11:35 4.12 4.12 4.09 4.09 150.7K
11:36 4.10 4.10 4.09 4.09 73.7K
11:37 4.10 4.10 4.07 4.07 90.7K
11:38 4.07 4.08 4.07 4.07 67.8K
11:39 4.09 4.09 4.08 4.09 42.6K
11:40 4.08 4.09 4.08 4.08 39.6K
11:41 4.08 4.09 4.08 4.08 35.1K
11:42 4.09 4.10 4.09 4.10 27.3K
11:43 4.10 4.11 4.10 4.10 73.0K
11:44 4.10 4.12 4.10 4.11 129.6K
11:45 4.11 4.11 4.08 4.09 25.9K
11:46 4.09 4.09 4.08 4.09 38.1K
11:47 4.08 4.08 4.08 4.08 43.0K
11:48 4.08 4.08 4.06 4.07 121.3K
11:49 4.06 4.07 4.06 4.07 35.8K
11:50 4.06 4.08 4.06 4.08 60.7K
11:51 4.08 4.08 4.05 4.05 133.4K
11:52 4.05 4.06 4.05 4.05 32.4K
11:53 4.05 4.08 4.05 4.08 88.4K
11:54 4.08 4.08 4.06 4.07 92.5K
11:55 4.07 4.07 4.07 4.07 57.6K
11:56 4.07 4.07 4.06 4.07 30.2K
11:57 4.07 4.09 4.07 4.09 61.9K
11:58 4.09 4.09 4.07 4.08 46.7K
11:59 4.07 4.09 4.07 4.09 52.7K
12:00 4.08 4.08 4.07 4.07 65.4K
12:01 4.08 4.08 4.04 4.06 158.6K
12:02 4.06 4.06 4.05 4.06 91.7K
12:03 4.07 4.07 4.06 4.07 48.4K
12:04 4.07 4.07 4.05 4.07 153.5K
12:05 4.05 4.05 4.05 4.05 104.3K
12:06 4.06 4.06 4.05 4.05 134.2K
12:07 4.05 4.06 4.04 4.06 76.6K
12:08 4.06 4.06 4.05 4.06 102.7K
12:09 4.05 4.06 4.05 4.06 83.1K
12:10 4.06 4.08 4.06 4.06 84.1K
12:11 4.07 4.07 4.06 4.07 106.9K
12:12 4.07 4.08 4.07 4.07 187.1K
12:13 4.06 4.07 4.06 4.07 131.1K
12:14 4.07 4.08 4.07 4.07 96.1K
12:15 4.07 4.09 4.07 4.09 159.2K
12:16 4.08 4.08 4.06 4.07 78.5K
12:17 4.05 4.08 4.05 4.08 111.4K
12:18 4.07 4.08 4.07 4.08 128.1K
12:19 4.08 4.08 4.05 4.05 63.0K
12:20 4.07 4.11 4.07 4.11 116.3K
12:21 4.11 4.14 4.11 4.14 104.3K
12:22 4.14 4.16 4.14 4.16 135.3K
12:23 4.13 4.13 4.11 4.12 181.9K
12:24 4.13 4.15 4.13 4.15 278.6K
12:25 4.15 4.15 4.14 4.15 114.2K
12:26 4.17 4.18 4.16 4.18 148.1K
12:27 4.17 4.18 4.16 4.16 108.4K
12:28 4.16 4.16 4.15 4.16 68.5K
12:29 4.15 4.16 4.15 4.16 72.1K
12:30 4.15 4.15 4.12 4.13 50.4K
12:31 4.13 4.14 4.13 4.13 45.9K
12:32 4.13 4.13 4.13 4.13 64.9K
12:33 4.13 4.15 4.13 4.14 116.0K
12:34 4.14 4.15 4.14 4.15 144.0K
12:35 4.15 4.16 4.13 4.13 199.2K
12:36 4.12 4.12 4.11 4.12 154.2K
12:37 4.11 4.13 4.11 4.12 129.1K
12:38 4.12 4.12 4.11 4.12 96.8K
12:39 4.11 4.11 4.08 4.08 234.1K
12:40 4.06 4.07 4.05 4.06 136.8K
12:41 4.06 4.06 4.05 4.05 68.9K
12:42 4.04 4.05 4.04 4.04 39.1K
12:43 4.04 4.04 4.03 4.03 76.9K
12:44 4.04 4.04 4.01 4.01 83.1K
12:45 4.02 4.02 3.98 3.98 371.0K
12:46 3.99 3.99 3.98 3.98 170.8K
12:47 3.97 3.99 3.97 3.98 282.7K
12:48 3.99 4.00 3.97 3.99 208.5K
12:49 4.00 4.00 3.96 3.96 88.5K
12:50 3.95 3.96 3.94 3.95 218.5K
12:51 3.96 3.98 3.96 3.98 139.4K
12:52 3.98 3.98 3.97 3.97 135.4K
12:53 3.97 3.97 3.94 3.94 70.7K
12:54 3.94 3.95 3.94 3.95 68.1K
12:55 3.95 3.95 3.95 3.95 51.2K
12:56 3.95 3.95 3.93 3.94 79.1K
12:57 3.94 3.94 3.92 3.93 100.3K
12:58 3.93 3.93 3.92 3.92 90.3K
12:59 3.93 3.93 3.93 3.93 26.1K
13:00 3.93 3.93 3.91 3.92 88.3K
13:01 3.94 3.95 3.94 3.94 149.0K
13:02 3.95 3.96 3.95 3.95 145.9K
13:03 3.95 3.95 3.94 3.95 88.0K
13:04 3.94 3.95 3.94 3.94 78.3K
13:05 3.94 3.95 3.94 3.95 36.1K
13:06 3.94 3.94 3.93 3.94 110.1K
13:07 3.94 3.94 3.91 3.91 72.3K
13:08 3.92 3.92 3.91 3.91 99.6K
13:09 3.92 3.92 3.91 3.92 64.0K
13:10 3.92 3.93 3.92 3.92 50.0K
13:11 3.92 3.93 3.92 3.93 55.0K
13:12 3.93 3.93 3.92 3.93 26.1K
13:13 3.92 3.94 3.92 3.94 36.0K
13:14 3.93 3.93 3.92 3.93 33.4K
13:15 3.93 3.93 3.92 3.93 101.3K
13:16 3.93 3.93 3.92 3.93 40.8K
13:17 3.93 3.96 3.93 3.96 69.8K
13:18 3.95 3.98 3.95 3.97 140.7K
13:19 3.98 3.99 3.97 3.99 122.8K
13:20 3.99 3.99 3.98 3.98 120.4K
13:21 3.98 3.99 3.98 3.99 103.0K
13:22 3.99 4.00 3.98 3.98 125.2K
13:23 3.97 3.98 3.97 3.98 54.6K
13:24 3.98 3.99 3.97 3.98 77.6K
13:25 3.98 3.98 3.97 3.97 103.8K
13:26 3.96 3.96 3.95 3.96 81.2K
13:27 3.96 3.97 3.95 3.97 95.9K
13:28 3.97 3.98 3.96 3.98 90.6K
13:29 3.99 3.99 3.97 3.98 48.6K
13:30 3.97 3.98 3.97 3.98 20.9K
13:31 3.98 3.98 3.96 3.98 85.3K
13:32 3.98 3.99 3.98 3.99 68.9K
13:33 3.99 3.99 3.98 3.98 50.0K
13:34 3.99 3.99 3.98 3.99 82.1K
13:35 3.99 3.99 3.98 3.99 57.1K
13:36 3.99 3.99 3.98 3.98 71.7K
13:37 3.97 3.98 3.97 3.98 182.5K
13:38 3.98 3.98 3.96 3.97 148.6K
13:39 3.97 3.98 3.96 3.98 64.3K
13:40 3.98 3.98 3.98 3.98 12.8K
13:41 3.98 3.98 3.97 3.97 52.2K
13:42 3.98 3.98 3.97 3.97 27.1K
13:43 3.98 3.98 3.97 3.97 15.0K
13:44 3.98 3.98 3.96 3.96 69.1K
13:45 3.96 3.97 3.96 3.96 72.8K
13:46 3.96 3.97 3.96 3.96 73.7K
13:47 3.96 3.96 3.95 3.95 63.5K
13:48 3.95 3.95 3.95 3.95 33.2K
13:49 3.97 3.97 3.97 3.97 89.9K
13:50 3.97 3.97 3.96 3.96 60.0K
13:51 3.97 3.97 3.97 3.97 34.5K
13:52 3.97 3.97 3.95 3.95 59.4K
13:53 3.96 3.96 3.96 3.96 31.1K
13:54 3.96 3.96 3.95 3.96 18.6K
13:55 3.96 3.97 3.96 3.97 44.6K
13:56 3.96 3.97 3.96 3.96 43.0K
13:57 3.95 3.96 3.95 3.96 17.0K
13:58 3.96 3.96 3.96 3.96 3.8K
13:59 3.95 3.95 3.95 3.95 98.3K
14:00 3.95 3.96 3.95 3.96 85.8K
14:01 3.95 3.95 3.94 3.94 147.2K
14:02 3.96 3.96 3.96 3.96 37.3K
14:03 3.96 3.97 3.96 3.97 61.8K
14:04 3.97 3.97 3.96 3.97 70.0K
14:05 3.97 3.97 3.96 3.97 6.3K
14:06 3.96 3.96 3.95 3.95 29.4K
14:07 3.95 3.97 3.95 3.97 87.1K
14:08 3.98 3.98 3.97 3.98 103.4K
14:09 3.98 3.99 3.97 3.99 35.9K
14:10 3.99 3.99 3.98 3.99 33.9K
14:11 3.99 3.99 3.98 3.98 152.4K
14:12 4.00 4.01 4.00 4.01 130.3K
14:13 4.00 4.02 4.00 4.02 43.4K
14:14 4.01 4.02 4.01 4.01 99.1K
14:15 4.02 4.02 4.01 4.01 18.6K
14:16 4.02 4.02 4.00 4.00 61.9K
14:17 4.00 4.00 3.99 3.99 24.2K
14:18 4.00 4.00 3.99 4.00 38.4K
14:19 4.01 4.02 4.01 4.02 66.8K
14:20 4.02 4.02 4.02 4.02 33.0K
14:21 4.01 4.02 4.01 4.02 57.5K
14:22 4.01 4.02 4.01 4.02 40.2K
14:23 4.02 4.02 4.01 4.02 21.7K
14:24 4.02 4.03 4.01 4.03 75.8K
14:25 4.03 4.03 4.01 4.01 17.7K
14:26 4.02 4.02 4.01 4.02 11.9K
14:27 4.01 4.02 4.01 4.01 80.8K
14:28 4.01 4.02 4.01 4.02 35.9K
14:29 4.02 4.03 4.02 4.03 58.1K
14:30 4.02 4.02 4.01 4.01 37.8K
14:31 4.02 4.03 4.02 4.03 51.7K
14:32 4.03 4.03 4.02 4.02 49.5K
14:33 4.02 4.02 4.01 4.01 70.2K
14:34 4.01 4.01 4.00 4.00 30.6K
14:35 4.00 4.01 4.00 4.01 24.5K
14:36 4.00 4.01 4.00 4.00 67.1K
14:37 4.00 4.01 4.00 4.00 82.6K
14:38 4.00 4.00 3.97 3.97 134.5K
14:39 3.96 3.98 3.96 3.98 232.2K
14:40 3.97 4.00 3.97 4.00 156.7K
14:41 4.00 4.00 3.98 3.99 206.3K
14:42 3.97 3.99 3.97 3.99 245.5K
14:43 3.99 4.00 3.98 3.99 171.5K
14:44 3.98 3.98 3.98 3.98 51.4K
14:45 3.98 3.98 3.97 3.97 43.6K
14:46 3.97 3.97 3.95 3.96 97.9K
14:47 3.96 3.96 3.96 3.96 16.6K
14:48 3.96 3.96 3.95 3.95 15.7K
14:49 3.96 3.96 3.96 3.96 29.7K
14:50 3.96 3.96 3.95 3.96 28.4K
14:51 3.96 3.96 3.95 3.95 27.1K
14:52 3.94 3.95 3.94 3.95 40.3K
14:53 3.95 3.95 3.95 3.95 89.7K
14:54 3.95 3.95 3.94 3.95 19.3K
14:55 3.95 3.96 3.95 3.96 61.4K
14:56 3.96 3.96 3.95 3.95 14.2K
14:57 3.96 3.96 3.96 3.96 28.8K
14:58 3.96 3.96 3.96 3.96 21.6K
14:59 3.96 3.96 3.95 3.96 26.9K
15:00 3.96 3.96 3.95 3.96 31.9K
15:01 3.96 3.98 3.95 3.98 119.7K
15:02 3.98 3.99 3.98 3.99 66.9K
15:03 3.98 3.99 3.98 3.99 124.3K
15:04 4.00 4.00 3.98 3.99 48.3K
15:05 3.98 3.99 3.98 3.99 29.3K
15:06 3.99 4.00 3.98 3.98 176.7K
15:07 3.98 3.98 3.97 3.98 60.1K
15:08 3.97 3.97 3.96 3.96 126.2K
15:09 3.95 3.97 3.95 3.97 154.1K
15:10 3.98 3.98 3.97 3.98 52.2K
15:11 3.98 3.98 3.97 3.97 105.2K
15:12 3.97 3.98 3.96 3.98 81.5K
15:13 3.97 3.98 3.97 3.98 88.3K
15:14 3.97 3.98 3.96 3.96 77.9K
15:15 3.96 3.97 3.96 3.96 12.3K
15:16 3.96 3.96 3.96 3.96 50.4K
15:17 3.95 3.96 3.94 3.94 107.4K
15:18 3.95 3.95 3.94 3.94 17.7K
15:19 3.94 3.95 3.94 3.94 18.7K
15:20 3.95 3.95 3.94 3.95 28.8K
15:21 3.95 3.95 3.94 3.95 48.5K
15:22 3.94 3.95 3.94 3.95 40.4K
15:23 3.94 3.95 3.94 3.95 44.5K
15:24 3.95 3.95 3.93 3.93 192.7K
15:25 3.93 3.94 3.93 3.94 36.4K
15:26 3.93 3.94 3.93 3.93 27.4K
15:27 3.94 3.94 3.93 3.93 57.9K
15:28 3.93 3.93 3.91 3.92 86.4K
15:29 3.92 3.92 3.91 3.92 21.2K
15:30 3.91 3.92 3.91 3.92 20.6K
15:31 3.91 3.92 3.91 3.92 32.7K
15:32 3.93 3.94 3.92 3.94 135.2K
15:33 3.94 3.95 3.93 3.95 126.8K
15:34 3.94 3.95 3.94 3.95 80.1K
15:35 3.95 3.95 3.94 3.94 88.3K
15:36 3.95 3.95 3.93 3.93 45.7K
15:37 3.93 3.94 3.93 3.94 58.8K
15:38 3.95 3.95 3.95 3.95 124.7K
15:39 3.95 3.95 3.94 3.95 126.5K
15:40 3.95 3.95 3.95 3.95 16.2K
15:41 3.95 3.95 3.95 3.95 49.6K
15:42 3.95 3.95 3.92 3.92 144.5K
15:43 3.91 3.93 3.91 3.93 212.8K
15:44 3.94 3.94 3.93 3.93 12.4K
15:45 3.94 3.94 3.94 3.94 22.9K
15:46 3.94 3.96 3.94 3.96 186.0K
15:47 3.96 3.97 3.95 3.95 202.0K
15:48 3.96 3.96 3.94 3.94 267.9K
15:49 3.94 3.94 3.94 3.94 44.9K
15:50 3.94 3.95 3.94 3.94 115.0K
15:51 3.95 3.96 3.95 3.96 137.2K
15:52 3.96 3.96 3.95 3.95 153.1K
15:53 3.95 3.95 3.95 3.95 79.2K
15:54 3.95 3.95 3.95 3.95 91.7K
15:55 3.95 3.96 3.95 3.96 216.8K
15:56 3.96 3.96 3.94 3.94 241.4K
15:57 3.94 3.94 3.93 3.94 128.1K
15:58 3.94 3.94 3.94 3.94 166.8K
15:59 3.95 3.95 3.95 3.95 166.1K
16:00 3.96 4.00 3.92 3.95 1,370.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음