Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
26.47
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 4.25 4.33 4.17 4.31 1,142.2K
09:32 4.32 4.32 4.30 4.30 142.3K
09:33 4.32 4.32 4.26 4.26 103.2K
09:34 4.27 4.28 4.27 4.28 46.0K
09:35 4.28 4.28 4.25 4.25 81.7K
09:36 4.25 4.28 4.24 4.27 65.6K
09:37 4.25 4.25 4.22 4.22 132.0K
09:38 4.22 4.24 4.20 4.24 192.6K
09:39 4.25 4.25 4.23 4.23 151.4K
09:40 4.25 4.25 4.23 4.23 102.7K
09:41 4.23 4.23 4.20 4.22 252.6K
09:42 4.20 4.22 4.20 4.22 97.4K
09:43 4.22 4.22 4.22 4.22 33.1K
09:44 4.21 4.22 4.21 4.22 73.9K
09:45 4.23 4.24 4.23 4.24 119.7K
09:46 4.24 4.25 4.22 4.25 177.0K
09:47 4.25 4.26 4.25 4.26 64.0K
09:48 4.26 4.26 4.24 4.25 236.0K
09:49 4.25 4.26 4.24 4.24 59.4K
09:50 4.24 4.24 4.23 4.23 63.1K
09:51 4.23 4.23 4.23 4.23 78.1K
09:52 4.23 4.25 4.23 4.24 124.0K
09:53 4.24 4.24 4.20 4.20 299.3K
09:54 4.19 4.20 4.19 4.19 119.6K
09:55 4.19 4.20 4.17 4.17 160.0K
09:56 4.17 4.17 4.15 4.16 119.2K
09:57 4.18 4.18 4.17 4.18 118.4K
09:58 4.17 4.17 4.16 4.17 65.1K
09:59 4.17 4.17 4.16 4.16 74.0K
10:00 4.16 4.18 4.16 4.18 51.2K
10:01 4.16 4.21 4.16 4.17 121.2K
10:02 4.19 4.20 4.19 4.20 48.5K
10:03 4.19 4.20 4.19 4.20 48.0K
10:04 4.20 4.20 4.19 4.19 41.9K
10:05 4.20 4.22 4.20 4.21 123.6K
10:06 4.22 4.22 4.20 4.20 55.5K
10:07 4.20 4.20 4.20 4.20 57.3K
10:08 4.20 4.20 4.18 4.18 87.7K
10:09 4.18 4.18 4.17 4.17 55.8K
10:10 4.18 4.18 4.16 4.16 60.8K
10:11 4.16 4.18 4.16 4.18 160.6K
10:12 4.19 4.19 4.19 4.19 82.7K
10:13 4.19 4.19 4.18 4.19 40.8K
10:14 4.19 4.19 4.18 4.19 50.2K
10:15 4.19 4.20 4.17 4.19 151.6K
10:16 4.20 4.20 4.19 4.19 86.8K
10:17 4.20 4.20 4.18 4.18 141.3K
10:18 4.18 4.20 4.18 4.19 262.3K
10:19 4.19 4.19 4.18 4.19 126.7K
10:20 4.19 4.19 4.18 4.18 48.1K
10:21 4.20 4.20 4.19 4.19 110.2K
10:22 4.20 4.20 4.18 4.20 106.1K
10:23 4.20 4.21 4.19 4.21 149.0K
10:24 4.21 4.21 4.20 4.20 88.8K
10:25 4.21 4.21 4.19 4.21 81.1K
10:26 4.21 4.24 4.21 4.24 174.3K
10:27 4.24 4.24 4.23 4.24 80.2K
10:28 4.24 4.24 4.21 4.22 75.7K
10:29 4.21 4.22 4.21 4.22 76.4K
10:30 4.23 4.23 4.22 4.23 63.3K
10:31 4.23 4.23 4.21 4.22 51.7K
10:32 4.23 4.23 4.22 4.23 58.3K
10:33 4.22 4.23 4.22 4.23 21.8K
10:34 4.22 4.23 4.22 4.23 34.5K
10:35 4.22 4.23 4.22 4.22 31.3K
10:36 4.23 4.24 4.23 4.24 59.1K
10:37 4.24 4.25 4.24 4.25 102.8K
10:38 4.24 4.24 4.23 4.23 59.3K
10:39 4.23 4.23 4.23 4.23 20.6K
10:40 4.23 4.23 4.22 4.22 75.4K
10:41 4.23 4.23 4.21 4.22 122.8K
10:42 4.22 4.23 4.20 4.20 144.9K
10:43 4.21 4.22 4.20 4.22 104.6K
10:44 4.22 4.23 4.22 4.23 33.6K
10:45 4.23 4.23 4.22 4.23 46.7K
10:46 4.23 4.23 4.21 4.21 20.3K
10:47 4.22 4.23 4.22 4.22 74.6K
10:48 4.22 4.23 4.22 4.23 58.1K
10:49 4.23 4.23 4.23 4.23 28.7K
10:50 4.23 4.23 4.22 4.22 51.0K
10:51 4.22 4.22 4.20 4.20 120.2K
10:52 4.20 4.21 4.19 4.20 98.0K
10:53 4.20 4.21 4.20 4.20 77.0K
10:54 4.21 4.21 4.20 4.20 44.1K
10:55 4.20 4.20 4.19 4.19 20.8K
10:56 4.19 4.19 4.18 4.18 19.7K
10:57 4.19 4.19 4.18 4.18 20.4K
10:58 4.18 4.19 4.14 4.14 104.4K
10:59 4.14 4.15 4.13 4.15 93.2K
11:00 4.15 4.15 4.15 4.15 42.4K
11:01 4.15 4.15 4.13 4.14 307.8K
11:02 4.15 4.15 4.13 4.14 105.5K
11:03 4.13 4.14 4.12 4.12 79.0K
11:04 4.13 4.13 4.12 4.13 119.2K
11:05 4.12 4.15 4.12 4.15 107.4K
11:06 4.15 4.15 4.14 4.14 80.3K
11:07 4.14 4.15 4.13 4.15 65.1K
11:08 4.15 4.15 4.14 4.15 35.9K
11:09 4.15 4.16 4.15 4.16 107.9K
11:10 4.16 4.16 4.14 4.14 63.3K
11:11 4.15 4.15 4.14 4.15 31.9K
11:12 4.15 4.17 4.15 4.17 37.9K
11:13 4.16 4.17 4.16 4.16 15.0K
11:14 4.15 4.16 4.15 4.15 51.5K
11:15 4.16 4.16 4.15 4.16 19.4K
11:16 4.16 4.16 4.15 4.16 73.3K
11:17 4.14 4.15 4.14 4.15 71.9K
11:18 4.15 4.15 4.14 4.14 88.3K
11:19 4.14 4.14 4.13 4.13 58.6K
11:20 4.13 4.13 4.12 4.13 66.0K
11:21 4.12 4.12 4.10 4.11 150.6K
11:22 4.11 4.12 4.10 4.12 122.5K
11:23 4.12 4.12 4.11 4.12 29.5K
11:24 4.11 4.11 4.08 4.10 209.8K
11:25 4.10 4.11 4.10 4.11 66.1K
11:26 4.11 4.11 4.10 4.10 155.4K
11:27 4.10 4.10 4.07 4.07 102.5K
11:28 4.07 4.07 4.05 4.06 92.1K
11:29 4.06 4.06 4.05 4.05 34.7K
11:30 4.05 4.06 4.05 4.05 56.0K
11:31 4.07 4.08 4.07 4.08 64.2K
11:32 4.08 4.08 4.07 4.08 62.2K
11:33 4.08 4.08 4.07 4.08 42.6K
11:34 4.07 4.09 4.07 4.09 102.0K
11:35 4.09 4.10 4.09 4.10 48.0K
11:36 4.10 4.10 4.09 4.09 69.7K
11:37 4.08 4.09 4.08 4.09 81.2K
11:38 4.09 4.09 4.09 4.09 48.4K
11:39 4.08 4.10 4.08 4.10 28.3K
11:40 4.10 4.10 4.09 4.10 71.5K
11:41 4.09 4.11 4.09 4.11 77.1K
11:42 4.11 4.12 4.11 4.12 76.9K
11:43 4.12 4.12 4.11 4.11 37.3K
11:44 4.12 4.12 4.12 4.12 53.1K
11:45 4.12 4.12 4.11 4.11 85.1K
11:46 4.11 4.11 4.09 4.11 92.5K
11:47 4.11 4.11 4.09 4.09 97.7K
11:48 4.09 4.10 4.08 4.10 110.2K
11:49 4.10 4.10 4.08 4.08 45.1K
11:50 4.09 4.09 4.08 4.08 48.0K
11:51 4.08 4.09 4.08 4.09 34.3K
11:52 4.09 4.09 4.09 4.09 51.8K
11:53 4.08 4.08 4.07 4.08 71.8K
11:54 4.08 4.08 4.06 4.07 43.5K
11:55 4.07 4.09 4.07 4.09 19.8K
11:56 4.09 4.09 4.08 4.09 18.7K
11:57 4.10 4.10 4.10 4.10 50.0K
11:58 4.10 4.12 4.10 4.12 127.2K
11:59 4.12 4.12 4.11 4.11 19.4K
12:00 4.11 4.12 4.11 4.12 52.7K
12:01 4.12 4.12 4.12 4.12 15.6K
12:02 4.12 4.12 4.12 4.12 57.5K
12:03 4.10 4.11 4.10 4.11 52.4K
12:04 4.11 4.11 4.11 4.11 60.8K
12:05 4.12 4.12 4.12 4.12 30.2K
12:06 4.12 4.13 4.12 4.12 31.7K
12:07 4.12 4.12 4.10 4.10 111.1K
12:08 4.10 4.10 4.10 4.10 31.0K
12:09 4.10 4.11 4.10 4.10 22.8K
12:10 4.10 4.10 4.09 4.09 41.7K
12:11 4.09 4.11 4.08 4.11 40.5K
12:12 4.11 4.11 4.10 4.10 12.1K
12:13 4.10 4.10 4.09 4.09 10.2K
12:14 4.09 4.10 4.09 4.10 41.4K
12:15 4.10 4.10 4.10 4.10 12.6K
12:16 4.10 4.10 4.09 4.10 30.4K
12:17 4.09 4.10 4.09 4.09 4.8K
12:18 4.10 4.10 4.10 4.10 12.8K
12:19 4.10 4.10 4.10 4.10 26.0K
12:20 4.09 4.09 4.09 4.09 22.7K
12:21 4.09 4.09 4.09 4.09 18.8K
12:22 4.09 4.09 4.08 4.08 28.9K
12:23 4.09 4.09 4.09 4.09 20.5K
12:24 4.09 4.09 4.09 4.09 37.6K
12:25 4.09 4.09 4.08 4.08 104.0K
12:26 4.08 4.08 4.06 4.07 301.7K
12:27 4.06 4.06 4.05 4.05 124.6K
12:28 4.05 4.06 4.05 4.06 202.4K
12:29 4.06 4.09 4.06 4.09 157.4K
12:30 4.09 4.09 4.09 4.09 191.1K
12:31 4.09 4.09 4.09 4.09 28.9K
12:32 4.09 4.09 4.08 4.08 127.2K
12:33 4.08 4.09 4.08 4.09 82.7K
12:34 4.09 4.10 4.09 4.10 139.2K
12:35 4.10 4.10 4.08 4.08 166.1K
12:36 4.08 4.09 4.08 4.08 53.1K
12:37 4.10 4.10 4.10 4.10 108.8K
12:38 4.10 4.11 4.10 4.11 141.9K
12:39 4.11 4.11 4.09 4.10 84.0K
12:40 4.10 4.11 4.10 4.11 106.0K
12:41 4.11 4.11 4.10 4.11 139.0K
12:42 4.11 4.11 4.10 4.10 116.7K
12:43 4.10 4.10 4.10 4.10 35.0K
12:44 4.10 4.10 4.10 4.10 65.4K
12:45 4.10 4.10 4.10 4.10 3.8K
12:46 4.08 4.09 4.08 4.09 100.0K
12:47 4.08 4.09 4.08 4.09 14.0K
12:48 4.09 4.09 4.09 4.09 22.6K
12:49 4.08 4.08 4.07 4.08 53.1K
12:50 4.07 4.07 4.07 4.07 53.5K
12:51 4.07 4.09 4.07 4.09 96.8K
12:52 4.09 4.10 4.09 4.10 178.4K
12:53 4.10 4.11 4.09 4.10 131.3K
12:54 4.10 4.10 4.10 4.10 18.5K
12:55 4.10 4.10 4.10 4.10 11.9K
12:56 4.10 4.10 4.09 4.10 27.9K
12:57 4.11 4.11 4.11 4.11 147.8K
12:58 4.10 4.11 4.10 4.11 24.8K
12:59 4.11 4.12 4.11 4.11 61.2K
13:00 4.10 4.11 4.10 4.11 56.0K
13:01 4.08 4.11 4.08 4.11 144.0K
13:02 4.11 4.11 4.11 4.11 57.6K
13:03 4.11 4.12 4.11 4.11 138.6K
13:04 4.11 4.11 4.11 4.11 40.5K
13:05 4.11 4.11 4.11 4.11 30.6K
13:06 4.11 4.11 4.10 4.11 53.4K
13:07 4.11 4.11 4.10 4.11 46.9K
13:08 4.10 4.10 4.09 4.10 9.1K
13:09 4.10 4.11 4.10 4.11 102.2K
13:10 4.10 4.11 4.10 4.10 63.3K
13:11 4.10 4.10 4.10 4.10 40.4K
13:12 4.10 4.10 4.10 4.10 17.9K
13:13 4.10 4.11 4.10 4.11 87.3K
13:14 4.11 4.11 4.10 4.10 82.6K
13:15 4.11 4.11 4.11 4.11 40.0K
13:16 4.11 4.11 4.10 4.10 11.3K
13:17 4.11 4.12 4.11 4.12 33.4K
13:18 4.12 4.12 4.11 4.12 58.5K
13:19 4.12 4.13 4.12 4.12 165.5K
13:20 4.12 4.13 4.11 4.12 263.2K
13:21 4.13 4.13 4.12 4.12 34.7K
13:22 4.13 4.14 4.13 4.14 82.8K
13:23 4.14 4.14 4.12 4.13 33.2K
13:24 4.13 4.13 4.12 4.12 26.9K
13:25 4.12 4.15 4.12 4.15 147.8K
13:26 4.15 4.15 4.13 4.13 56.0K
13:27 4.13 4.14 4.13 4.13 89.7K
13:28 4.13 4.14 4.13 4.14 19.0K
13:29 4.14 4.14 4.13 4.14 20.8K
13:30 4.14 4.14 4.14 4.14 81.5K
13:31 4.15 4.15 4.14 4.14 82.2K
13:32 4.14 4.14 4.14 4.14 39.3K
13:33 4.14 4.14 4.14 4.14 26.8K
13:34 4.14 4.14 4.14 4.14 12.2K
13:35 4.13 4.13 4.12 4.12 36.4K
13:36 4.13 4.14 4.13 4.13 63.5K
13:37 4.14 4.14 4.13 4.14 54.6K
13:38 4.13 4.13 4.12 4.12 53.1K
13:39 4.11 4.13 4.11 4.13 20.2K
13:40 4.13 4.13 4.12 4.13 50.2K
13:41 4.13 4.13 4.12 4.12 20.1K
13:42 4.13 4.13 4.12 4.13 54.4K
13:43 4.13 4.13 4.13 4.13 24.4K
13:44 4.13 4.13 4.13 4.13 73.6K
13:45 4.14 4.14 4.14 4.14 25.9K
13:46 4.14 4.14 4.12 4.12 32.2K
13:47 4.13 4.14 4.13 4.14 31.4K
13:48 4.13 4.13 4.13 4.13 25.0K
13:49 4.13 4.13 4.13 4.13 11.2K
13:50 4.13 4.13 4.13 4.13 9.5K
13:51 4.12 4.13 4.12 4.13 11.4K
13:52 4.13 4.13 4.13 4.13 36.7K
13:53 4.13 4.14 4.13 4.13 61.6K
13:54 4.13 4.14 4.13 4.14 39.2K
13:55 4.14 4.14 4.14 4.14 59.5K
13:56 4.14 4.14 4.13 4.13 33.7K
13:57 4.14 4.15 4.14 4.15 59.0K
13:58 4.15 4.16 4.15 4.16 178.3K
13:59 4.16 4.16 4.15 4.15 104.2K
14:00 4.15 4.15 4.14 4.15 35.0K
14:01 4.14 4.15 4.14 4.15 95.7K
14:02 4.15 4.15 4.15 4.15 72.6K
14:03 4.15 4.15 4.15 4.15 25.8K
14:04 4.15 4.15 4.14 4.14 46.3K
14:05 4.14 4.17 4.14 4.16 136.3K
14:06 4.16 4.16 4.16 4.16 123.5K
14:07 4.16 4.16 4.16 4.16 15.1K
14:08 4.16 4.16 4.16 4.16 26.4K
14:09 4.15 4.17 4.15 4.17 134.7K
14:10 4.18 4.18 4.18 4.18 70.3K
14:11 4.18 4.18 4.18 4.18 70.2K
14:12 4.19 4.19 4.17 4.18 289.7K
14:13 4.18 4.18 4.17 4.17 50.1K
14:14 4.18 4.18 4.17 4.17 28.9K
14:15 4.18 4.18 4.16 4.16 107.4K
14:16 4.16 4.18 4.16 4.18 39.2K
14:17 4.17 4.18 4.17 4.17 40.5K
14:18 4.17 4.18 4.16 4.16 44.1K
14:19 4.16 4.17 4.16 4.16 101.0K
14:20 4.15 4.17 4.15 4.16 93.3K
14:21 4.16 4.17 4.16 4.17 45.4K
14:22 4.17 4.17 4.16 4.16 121.1K
14:23 4.16 4.16 4.16 4.16 7.1K
14:24 4.16 4.16 4.14 4.14 37.5K
14:25 4.15 4.15 4.14 4.15 49.3K
14:26 4.15 4.15 4.14 4.15 52.9K
14:27 4.15 4.15 4.13 4.13 10.9K
14:28 4.14 4.14 4.14 4.14 48.2K
14:29 4.14 4.14 4.13 4.13 118.5K
14:30 4.13 4.13 4.12 4.12 55.3K
14:31 4.12 4.13 4.12 4.13 183.6K
14:32 4.13 4.14 4.13 4.14 46.7K
14:33 4.14 4.15 4.14 4.14 193.2K
14:34 4.14 4.14 4.12 4.13 87.8K
14:35 4.13 4.13 4.12 4.13 7.2K
14:36 4.13 4.13 4.12 4.13 21.6K
14:37 4.13 4.13 4.11 4.11 153.9K
14:38 4.11 4.12 4.11 4.11 92.4K
14:39 4.11 4.11 4.11 4.11 73.7K
14:40 4.11 4.11 4.11 4.11 56.3K
14:41 4.11 4.11 4.10 4.11 29.3K
14:42 4.10 4.11 4.10 4.10 144.8K
14:43 4.10 4.10 4.09 4.10 34.6K
14:44 4.10 4.10 4.10 4.10 14.6K
14:45 4.10 4.10 4.08 4.08 69.0K
14:46 4.08 4.09 4.08 4.09 33.5K
14:47 4.09 4.09 4.08 4.09 37.5K
14:48 4.09 4.09 4.09 4.09 57.1K
14:49 4.09 4.09 4.08 4.08 98.1K
14:50 4.09 4.09 4.08 4.09 11.0K
14:51 4.09 4.09 4.08 4.08 34.3K
14:52 4.07 4.08 4.07 4.08 31.6K
14:53 4.07 4.09 4.07 4.08 65.2K
14:54 4.08 4.09 4.08 4.08 44.2K
14:55 4.08 4.08 4.07 4.08 13.6K
14:56 4.07 4.09 4.07 4.09 58.9K
14:57 4.09 4.09 4.09 4.09 42.4K
14:58 4.09 4.09 4.09 4.09 56.0K
14:59 4.09 4.10 4.09 4.10 26.6K
15:00 4.09 4.09 4.07 4.07 98.6K
15:01 4.08 4.09 4.07 4.09 62.0K
15:02 4.09 4.09 4.08 4.08 72.9K
15:03 4.08 4.08 4.07 4.07 43.3K
15:04 4.07 4.07 4.07 4.07 125.9K
15:05 4.07 4.07 4.07 4.07 13.9K
15:06 4.07 4.08 4.07 4.08 47.6K
15:07 4.08 4.08 4.07 4.08 29.4K
15:08 4.07 4.08 4.07 4.07 15.0K
15:09 4.08 4.09 4.08 4.09 33.3K
15:10 4.09 4.09 4.08 4.08 24.9K
15:11 4.08 4.10 4.08 4.10 49.5K
15:12 4.09 4.09 4.09 4.09 37.2K
15:13 4.10 4.10 4.09 4.09 20.6K
15:14 4.09 4.09 4.08 4.08 5.8K
15:15 4.08 4.09 4.08 4.08 29.8K
15:16 4.08 4.08 4.07 4.07 26.9K
15:17 4.07 4.08 4.07 4.08 19.9K
15:18 4.08 4.08 4.07 4.07 53.2K
15:19 4.07 4.07 4.06 4.06 24.5K
15:20 4.06 4.07 4.06 4.07 62.2K
15:21 4.07 4.07 4.06 4.06 27.3K
15:22 4.06 4.06 4.05 4.06 31.4K
15:23 4.07 4.07 4.05 4.06 19.4K
15:24 4.05 4.05 4.04 4.04 64.4K
15:25 4.05 4.06 4.05 4.05 62.9K
15:26 4.05 4.05 4.05 4.05 6.4K
15:27 4.05 4.05 4.05 4.05 14.5K
15:28 4.05 4.05 4.05 4.05 23.2K
15:29 4.05 4.06 4.05 4.05 55.9K
15:30 4.04 4.04 4.04 4.04 11.2K
15:31 4.05 4.05 4.05 4.05 69.9K
15:32 4.06 4.07 4.05 4.07 56.5K
15:33 4.07 4.07 4.06 4.06 69.5K
15:34 4.05 4.07 4.05 4.07 55.8K
15:35 4.07 4.07 4.06 4.06 15.9K
15:36 4.07 4.07 4.05 4.05 34.0K
15:37 4.06 4.06 4.06 4.06 15.3K
15:38 4.05 4.07 4.05 4.06 93.1K
15:39 4.05 4.06 4.05 4.05 72.1K
15:40 4.05 4.06 4.04 4.06 55.2K
15:41 4.06 4.06 4.05 4.06 50.2K
15:42 4.07 4.07 4.07 4.07 90.6K
15:43 4.07 4.08 4.07 4.08 100.5K
15:44 4.07 4.08 4.07 4.08 111.6K
15:45 4.08 4.08 4.07 4.08 42.5K
15:46 4.08 4.08 4.07 4.07 33.1K
15:47 4.09 4.09 4.07 4.08 123.3K
15:48 4.09 4.09 4.08 4.08 34.9K
15:49 4.09 4.09 4.08 4.09 36.4K
15:50 4.09 4.09 4.09 4.09 33.5K
15:51 4.09 4.10 4.09 4.10 143.2K
15:52 4.10 4.10 4.09 4.09 115.3K
15:53 4.09 4.09 4.09 4.09 55.4K
15:54 4.10 4.10 4.09 4.09 159.2K
15:55 4.10 4.12 4.09 4.12 184.1K
15:56 4.10 4.10 4.10 4.10 230.3K
15:57 4.10 4.10 4.09 4.09 166.6K
15:58 4.09 4.09 4.09 4.09 51.6K
15:59 4.09 4.10 4.09 4.09 263.3K
16:00 4.09 4.12 4.06 4.08 1,482.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음