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 4.10 4.14 3.98 4.10 484.8K
09:32 4.10 4.14 4.10 4.14 26.1K
09:33 4.15 4.17 4.13 4.13 122.4K
09:34 4.13 4.14 4.13 4.13 46.6K
09:35 4.14 4.16 4.14 4.16 44.0K
09:36 4.16 4.16 4.13 4.14 23.1K
09:37 4.14 4.16 4.14 4.16 44.3K
09:38 4.16 4.17 4.15 4.17 41.5K
09:39 4.17 4.17 4.16 4.16 67.0K
09:40 4.17 4.17 4.16 4.17 60.8K
09:41 4.17 4.17 4.16 4.16 30.5K
09:42 4.16 4.16 4.15 4.15 23.1K
09:43 4.17 4.17 4.15 4.15 21.4K
09:44 4.16 4.18 4.16 4.18 94.4K
09:45 4.19 4.19 4.18 4.18 45.6K
09:46 4.18 4.18 4.16 4.16 17.5K
09:47 4.17 4.18 4.15 4.15 42.8K
09:48 4.15 4.15 4.14 4.14 16.1K
09:49 4.14 4.14 4.14 4.14 22.2K
09:50 4.12 4.15 4.12 4.15 33.4K
09:51 4.15 4.15 4.14 4.15 6.8K
09:52 4.15 4.15 4.14 4.15 25.8K
09:53 4.15 4.15 4.15 4.15 20.7K
09:54 4.15 4.15 4.14 4.15 37.2K
09:55 4.15 4.15 4.15 4.15 33.7K
09:56 4.14 4.14 4.12 4.12 89.6K
09:57 4.12 4.13 4.12 4.13 35.1K
09:58 4.13 4.14 4.13 4.14 76.6K
09:59 4.14 4.15 4.14 4.15 86.0K
10:00 4.15 4.16 4.15 4.16 111.1K
10:01 4.14 4.18 4.14 4.18 94.5K
10:02 4.17 4.17 4.16 4.17 110.9K
10:03 4.19 4.19 4.18 4.18 122.0K
10:04 4.20 4.20 4.19 4.20 72.7K
10:05 4.21 4.21 4.19 4.19 147.6K
10:06 4.18 4.19 4.17 4.19 91.0K
10:07 4.19 4.19 4.18 4.19 23.9K
10:08 4.19 4.20 4.19 4.20 47.8K
10:09 4.20 4.21 4.20 4.21 59.2K
10:10 4.22 4.22 4.22 4.22 98.3K
10:11 4.22 4.22 4.19 4.19 118.6K
10:12 4.19 4.20 4.19 4.19 114.4K
10:13 4.18 4.18 4.14 4.14 69.2K
10:14 4.16 4.16 4.15 4.15 245.9K
10:15 4.15 4.15 4.14 4.14 181.5K
10:16 4.15 4.15 4.15 4.15 102.1K
10:17 4.16 4.18 4.16 4.17 121.4K
10:18 4.17 4.17 4.17 4.17 75.2K
10:19 4.17 4.19 4.17 4.19 80.9K
10:20 4.19 4.19 4.18 4.18 30.4K
10:21 4.19 4.19 4.17 4.18 41.3K
10:22 4.19 4.19 4.19 4.19 69.7K
10:23 4.19 4.20 4.19 4.20 66.5K
10:24 4.21 4.23 4.21 4.23 77.1K
10:25 4.23 4.24 4.22 4.24 100.4K
10:26 4.25 4.26 4.25 4.26 189.0K
10:27 4.24 4.24 4.21 4.21 152.1K
10:28 4.21 4.22 4.21 4.22 131.2K
10:29 4.22 4.23 4.22 4.23 85.1K
10:30 4.23 4.23 4.21 4.22 34.2K
10:31 4.20 4.21 4.20 4.21 45.2K
10:32 4.22 4.23 4.21 4.23 81.9K
10:33 4.23 4.25 4.23 4.25 79.7K
10:34 4.25 4.25 4.25 4.25 43.2K
10:35 4.25 4.25 4.24 4.25 63.4K
10:36 4.25 4.25 4.23 4.23 68.6K
10:37 4.23 4.24 4.23 4.23 100.4K
10:38 4.23 4.24 4.22 4.24 117.7K
10:39 4.25 4.25 4.24 4.24 73.0K
10:40 4.23 4.23 4.21 4.22 142.7K
10:41 4.22 4.23 4.22 4.22 73.6K
10:42 4.22 4.23 4.22 4.23 120.1K
10:43 4.23 4.24 4.23 4.24 97.8K
10:44 4.24 4.24 4.24 4.24 138.4K
10:45 4.24 4.24 4.22 4.23 26.2K
10:46 4.23 4.23 4.21 4.21 145.8K
10:47 4.21 4.23 4.21 4.23 168.7K
10:48 4.22 4.23 4.21 4.21 65.4K
10:49 4.21 4.23 4.20 4.23 106.9K
10:50 4.22 4.23 4.22 4.23 96.7K
10:51 4.24 4.26 4.24 4.25 259.5K
10:52 4.25 4.26 4.25 4.25 103.7K
10:53 4.25 4.26 4.25 4.25 105.2K
10:54 4.25 4.25 4.24 4.25 31.5K
10:55 4.26 4.28 4.26 4.27 298.4K
10:56 4.26 4.28 4.26 4.28 166.2K
10:57 4.28 4.28 4.27 4.28 56.4K
10:58 4.28 4.28 4.27 4.28 12.8K
10:59 4.28 4.28 4.25 4.25 101.4K
11:00 4.27 4.27 4.26 4.27 69.9K
11:01 4.26 4.27 4.26 4.27 50.5K
11:02 4.27 4.28 4.27 4.27 27.6K
11:03 4.27 4.27 4.26 4.26 46.3K
11:04 4.26 4.26 4.25 4.25 50.9K
11:05 4.25 4.26 4.25 4.26 186.3K
11:06 4.27 4.27 4.26 4.26 66.2K
11:07 4.26 4.26 4.25 4.25 16.0K
11:08 4.26 4.27 4.26 4.26 41.8K
11:09 4.26 4.27 4.26 4.26 82.2K
11:10 4.26 4.26 4.26 4.26 19.4K
11:11 4.26 4.26 4.25 4.26 15.9K
11:12 4.26 4.26 4.25 4.26 53.0K
11:13 4.26 4.26 4.23 4.23 200.8K
11:14 4.24 4.24 4.23 4.24 69.4K
11:15 4.24 4.24 4.24 4.24 62.3K
11:16 4.25 4.25 4.25 4.25 24.5K
11:17 4.25 4.25 4.24 4.24 64.3K
11:18 4.24 4.27 4.24 4.27 45.2K
11:19 4.27 4.27 4.27 4.27 7.4K
11:20 4.26 4.26 4.25 4.26 109.3K
11:21 4.26 4.28 4.26 4.28 107.5K
11:22 4.28 4.28 4.27 4.28 107.8K
11:23 4.28 4.28 4.28 4.28 39.7K
11:24 4.28 4.28 4.27 4.27 46.5K
11:25 4.27 4.28 4.27 4.28 110.6K
11:26 4.27 4.28 4.26 4.27 99.9K
11:27 4.28 4.28 4.28 4.28 32.0K
11:28 4.28 4.28 4.27 4.28 51.4K
11:29 4.28 4.28 4.26 4.27 50.6K
11:30 4.27 4.27 4.25 4.25 101.0K
11:31 4.25 4.25 4.24 4.25 56.3K
11:32 4.26 4.26 4.25 4.26 105.0K
11:33 4.25 4.27 4.25 4.27 123.9K
11:34 4.28 4.28 4.25 4.26 90.3K
11:35 4.25 4.28 4.25 4.26 98.9K
11:36 4.26 4.26 4.26 4.26 37.1K
11:37 4.26 4.26 4.25 4.26 24.6K
11:38 4.26 4.26 4.26 4.26 30.6K
11:39 4.26 4.27 4.26 4.27 38.1K
11:40 4.27 4.28 4.27 4.27 96.9K
11:41 4.27 4.27 4.27 4.27 70.5K
11:42 4.26 4.27 4.26 4.27 31.9K
11:43 4.27 4.28 4.27 4.28 14.4K
11:44 4.28 4.28 4.27 4.28 63.2K
11:45 4.28 4.28 4.27 4.27 23.9K
11:46 4.27 4.28 4.27 4.28 23.8K
11:47 4.28 4.29 4.27 4.29 76.2K
11:48 4.29 4.29 4.29 4.29 26.8K
11:49 4.29 4.30 4.29 4.29 130.3K
11:50 4.29 4.29 4.28 4.28 99.1K
11:51 4.29 4.29 4.28 4.28 38.8K
11:52 4.28 4.29 4.28 4.29 134.8K
11:53 4.29 4.30 4.29 4.29 57.7K
11:54 4.31 4.31 4.31 4.31 156.2K
11:55 4.32 4.32 4.31 4.31 88.6K
11:56 4.32 4.32 4.32 4.32 34.1K
11:57 4.32 4.32 4.29 4.29 58.2K
11:58 4.29 4.29 4.28 4.28 118.9K
11:59 4.29 4.31 4.29 4.31 183.5K
12:00 4.31 4.31 4.29 4.29 117.2K
12:01 4.30 4.31 4.30 4.31 84.6K
12:02 4.32 4.32 4.32 4.32 76.6K
12:03 4.33 4.33 4.32 4.33 67.2K
12:04 4.33 4.33 4.32 4.33 266.6K
12:05 4.33 4.33 4.32 4.32 163.0K
12:06 4.32 4.32 4.32 4.32 32.1K
12:07 4.31 4.32 4.31 4.31 89.1K
12:08 4.30 4.30 4.29 4.30 101.2K
12:09 4.30 4.31 4.30 4.31 23.2K
12:10 4.31 4.32 4.30 4.32 51.3K
12:11 4.32 4.33 4.32 4.32 77.6K
12:12 4.32 4.32 4.31 4.31 27.0K
12:13 4.32 4.33 4.32 4.32 34.4K
12:14 4.32 4.34 4.32 4.34 136.6K
12:15 4.34 4.34 4.33 4.34 30.4K
12:16 4.34 4.34 4.33 4.34 38.6K
12:17 4.34 4.35 4.34 4.35 71.2K
12:18 4.34 4.35 4.34 4.35 182.4K
12:19 4.35 4.35 4.35 4.35 19.6K
12:20 4.35 4.35 4.34 4.34 21.2K
12:21 4.35 4.36 4.35 4.35 191.1K
12:22 4.36 4.36 4.35 4.36 76.5K
12:23 4.36 4.36 4.34 4.35 119.0K
12:24 4.34 4.35 4.34 4.35 25.2K
12:25 4.35 4.35 4.33 4.33 38.3K
12:26 4.34 4.34 4.33 4.34 30.1K
12:27 4.34 4.34 4.31 4.32 248.7K
12:28 4.32 4.32 4.31 4.32 84.0K
12:29 4.32 4.33 4.32 4.33 146.4K
12:30 4.34 4.34 4.33 4.34 76.3K
12:31 4.34 4.34 4.34 4.34 74.3K
12:32 4.34 4.34 4.33 4.34 29.4K
12:33 4.34 4.34 4.33 4.34 34.8K
12:34 4.34 4.36 4.34 4.36 71.2K
12:35 4.35 4.36 4.35 4.36 9.3K
12:36 4.35 4.37 4.35 4.37 36.5K
12:37 4.37 4.38 4.37 4.38 138.0K
12:38 4.37 4.38 4.34 4.34 133.6K
12:39 4.34 4.34 4.33 4.34 209.6K
12:40 4.35 4.35 4.34 4.34 148.5K
12:41 4.35 4.36 4.35 4.35 125.0K
12:42 4.35 4.36 4.35 4.35 71.0K
12:43 4.37 4.38 4.36 4.38 89.2K
12:44 4.37 4.38 4.37 4.37 20.2K
12:45 4.37 4.38 4.37 4.38 42.0K
12:46 4.38 4.38 4.37 4.37 38.2K
12:47 4.37 4.38 4.37 4.38 39.5K
12:48 4.37 4.38 4.37 4.38 10.4K
12:49 4.39 4.39 4.38 4.39 153.7K
12:50 4.38 4.39 4.38 4.39 16.6K
12:51 4.39 4.39 4.37 4.37 441.3K
12:52 4.37 4.38 4.37 4.38 87.3K
12:53 4.37 4.38 4.37 4.37 65.5K
12:54 4.38 4.38 4.37 4.38 61.3K
12:55 4.38 4.38 4.37 4.37 20.0K
12:56 4.39 4.39 4.37 4.37 56.1K
12:57 4.38 4.39 4.38 4.39 55.1K
12:58 4.40 4.40 4.39 4.40 32.7K
12:59 4.40 4.41 4.40 4.41 195.1K
13:00 4.41 4.41 4.40 4.40 53.1K
13:01 4.41 4.41 4.40 4.41 17.3K
13:02 4.42 4.44 4.42 4.44 60.2K
13:03 4.43 4.45 4.43 4.45 85.8K
13:04 4.45 4.45 4.43 4.44 42.2K
13:05 4.43 4.44 4.43 4.44 9.7K
13:06 4.45 4.45 4.44 4.45 136.6K
13:07 4.44 4.45 4.44 4.44 134.7K
13:08 4.44 4.44 4.43 4.43 43.3K
13:09 4.44 4.44 4.43 4.44 30.6K
13:10 4.44 4.44 4.42 4.42 47.6K
13:11 4.43 4.43 4.42 4.43 31.1K
13:12 4.42 4.42 4.40 4.40 79.0K
13:13 4.40 4.40 4.38 4.39 301.4K
13:14 4.38 4.39 4.38 4.39 121.8K
13:15 4.38 4.39 4.38 4.39 29.9K
13:16 4.39 4.39 4.38 4.39 182.6K
13:17 4.39 4.39 4.38 4.38 61.5K
13:18 4.39 4.40 4.39 4.40 181.5K
13:19 4.39 4.40 4.39 4.40 217.2K
13:20 4.41 4.43 4.41 4.43 170.8K
13:21 4.43 4.43 4.42 4.42 48.5K
13:22 4.44 4.44 4.43 4.43 172.5K
13:23 4.44 4.45 4.43 4.44 110.3K
13:24 4.44 4.45 4.44 4.45 149.4K
13:25 4.45 4.45 4.45 4.45 32.7K
13:26 4.45 4.45 4.44 4.44 35.6K
13:27 4.45 4.45 4.44 4.45 183.5K
13:28 4.45 4.47 4.45 4.45 385.0K
13:29 4.46 4.46 4.46 4.46 87.1K
13:30 4.45 4.46 4.45 4.45 554.3K
13:31 4.47 4.47 4.46 4.47 106.0K
13:32 4.47 4.48 4.46 4.48 113.6K
13:33 4.48 4.48 4.48 4.48 57.4K
13:34 4.47 4.47 4.46 4.47 59.1K
13:35 4.47 4.47 4.46 4.46 18.5K
13:36 4.45 4.47 4.45 4.47 151.0K
13:37 4.48 4.48 4.48 4.48 33.6K
13:38 4.47 4.48 4.47 4.48 79.1K
13:39 4.48 4.49 4.48 4.49 48.5K
13:40 4.48 4.48 4.46 4.47 103.8K
13:41 4.46 4.48 4.46 4.48 78.9K
13:42 4.47 4.48 4.47 4.48 92.7K
13:43 4.48 4.49 4.48 4.49 72.2K
13:44 4.48 4.49 4.47 4.47 52.6K
13:45 4.47 4.48 4.47 4.48 25.3K
13:46 4.48 4.48 4.47 4.47 136.3K
13:47 4.47 4.49 4.47 4.49 56.6K
13:48 4.48 4.51 4.48 4.50 304.1K
13:49 4.50 4.50 4.49 4.49 47.5K
13:50 4.49 4.51 4.49 4.50 334.9K
13:51 4.50 4.51 4.50 4.51 108.0K
13:52 4.51 4.51 4.51 4.51 42.7K
13:53 4.50 4.51 4.50 4.50 66.8K
13:54 4.51 4.52 4.50 4.52 143.8K
13:55 4.52 4.53 4.52 4.52 119.7K
13:56 4.52 4.52 4.49 4.50 110.3K
13:57 4.52 4.52 4.51 4.51 82.1K
13:58 4.52 4.52 4.52 4.52 32.7K
13:59 4.52 4.53 4.52 4.53 69.3K
14:00 4.52 4.53 4.51 4.53 87.7K
14:01 4.53 4.53 4.53 4.53 28.8K
14:02 4.52 4.54 4.52 4.54 74.8K
14:03 4.54 4.54 4.53 4.54 81.7K
14:04 4.54 4.54 4.54 4.54 33.3K
14:05 4.53 4.55 4.53 4.55 44.8K
14:06 4.55 4.55 4.53 4.55 77.0K
14:07 4.54 4.56 4.54 4.56 133.0K
14:08 4.56 4.56 4.55 4.55 101.9K
14:09 4.55 4.58 4.55 4.58 86.5K
14:10 4.58 4.58 4.57 4.57 162.4K
14:11 4.57 4.57 4.56 4.56 96.2K
14:12 4.57 4.58 4.57 4.58 36.2K
14:13 4.58 4.58 4.57 4.58 54.4K
14:14 4.57 4.58 4.57 4.58 144.5K
14:15 4.58 4.59 4.57 4.59 75.0K
14:16 4.59 4.60 4.59 4.60 225.7K
14:17 4.60 4.60 4.58 4.58 129.5K
14:18 4.58 4.58 4.57 4.58 126.3K
14:19 4.58 4.58 4.57 4.58 169.0K
14:20 4.58 4.58 4.57 4.57 233.1K
14:21 4.58 4.58 4.57 4.58 100.6K
14:22 4.57 4.58 4.56 4.58 145.0K
14:23 4.58 4.59 4.58 4.58 96.1K
14:24 4.57 4.58 4.57 4.58 141.4K
14:25 4.58 4.59 4.58 4.58 118.9K
14:26 4.58 4.59 4.58 4.58 38.1K
14:27 4.58 4.58 4.58 4.58 5.0K
14:28 4.58 4.58 4.57 4.57 43.1K
14:29 4.57 4.58 4.57 4.58 50.2K
14:30 4.57 4.58 4.57 4.58 57.0K
14:31 4.57 4.57 4.56 4.56 48.2K
14:32 4.57 4.57 4.56 4.57 6.2K
14:33 4.56 4.57 4.56 4.56 71.8K
14:34 4.57 4.57 4.56 4.57 86.8K
14:35 4.57 4.57 4.56 4.56 42.9K
14:36 4.57 4.58 4.57 4.57 150.0K
14:37 4.58 4.59 4.57 4.59 117.5K
14:38 4.59 4.60 4.59 4.59 171.7K
14:39 4.59 4.59 4.57 4.58 186.3K
14:40 4.58 4.59 4.58 4.58 98.3K
14:41 4.58 4.59 4.58 4.59 77.7K
14:42 4.59 4.59 4.58 4.58 49.3K
14:43 4.59 4.60 4.58 4.59 135.4K
14:44 4.60 4.60 4.59 4.59 159.2K
14:45 4.59 4.59 4.58 4.58 31.2K
14:46 4.59 4.59 4.58 4.59 173.2K
14:47 4.61 4.61 4.59 4.60 96.8K
14:48 4.60 4.60 4.59 4.59 110.9K
14:49 4.60 4.60 4.58 4.58 49.1K
14:50 4.58 4.59 4.57 4.57 76.0K
14:51 4.57 4.58 4.57 4.58 37.2K
14:52 4.58 4.59 4.57 4.59 125.2K
14:53 4.58 4.59 4.58 4.59 29.3K
14:54 4.60 4.60 4.58 4.58 186.8K
14:55 4.58 4.59 4.58 4.58 155.7K
14:56 4.58 4.61 4.58 4.61 196.0K
14:57 4.61 4.62 4.61 4.62 174.8K
14:58 4.62 4.62 4.59 4.61 149.7K
14:59 4.61 4.61 4.60 4.60 34.7K
15:00 4.60 4.60 4.59 4.60 21.3K
15:01 4.59 4.61 4.59 4.61 116.8K
15:02 4.61 4.61 4.60 4.60 28.1K
15:03 4.61 4.63 4.60 4.60 126.0K
15:04 4.61 4.61 4.60 4.60 91.0K
15:05 4.60 4.60 4.58 4.58 66.5K
15:06 4.58 4.59 4.58 4.58 199.0K
15:07 4.58 4.58 4.57 4.58 56.7K
15:08 4.58 4.58 4.54 4.54 280.0K
15:09 4.55 4.55 4.53 4.54 59.3K
15:10 4.55 4.55 4.54 4.55 55.8K
15:11 4.55 4.55 4.53 4.53 135.7K
15:12 4.52 4.54 4.52 4.53 113.8K
15:13 4.53 4.54 4.52 4.53 125.3K
15:14 4.53 4.53 4.51 4.51 95.7K
15:15 4.52 4.54 4.52 4.54 58.7K
15:16 4.53 4.54 4.52 4.54 112.1K
15:17 4.54 4.54 4.53 4.53 113.5K
15:18 4.54 4.55 4.54 4.55 99.5K
15:19 4.55 4.55 4.53 4.54 145.5K
15:20 4.54 4.55 4.53 4.55 65.8K
15:21 4.55 4.55 4.54 4.54 46.4K
15:22 4.55 4.56 4.54 4.56 90.8K
15:23 4.56 4.56 4.55 4.55 30.0K
15:24 4.56 4.56 4.54 4.55 131.5K
15:25 4.54 4.55 4.53 4.54 106.1K
15:26 4.54 4.55 4.54 4.55 167.8K
15:27 4.55 4.55 4.55 4.55 9.6K
15:28 4.55 4.55 4.54 4.54 40.5K
15:29 4.54 4.54 4.53 4.54 80.3K
15:30 4.54 4.55 4.54 4.54 138.8K
15:31 4.54 4.56 4.54 4.55 105.5K
15:32 4.55 4.57 4.55 4.56 170.6K
15:33 4.56 4.57 4.56 4.56 57.9K
15:34 4.57 4.57 4.56 4.56 76.7K
15:35 4.57 4.57 4.57 4.57 96.2K
15:36 4.56 4.58 4.56 4.58 146.1K
15:37 4.57 4.57 4.56 4.56 84.0K
15:38 4.57 4.57 4.56 4.57 128.3K
15:39 4.57 4.57 4.56 4.57 76.2K
15:40 4.57 4.57 4.56 4.57 36.4K
15:41 4.57 4.57 4.56 4.56 20.5K
15:42 4.56 4.57 4.56 4.57 22.0K
15:43 4.57 4.57 4.56 4.57 80.2K
15:44 4.57 4.57 4.56 4.56 41.1K
15:45 4.56 4.57 4.56 4.57 28.3K
15:46 4.56 4.57 4.56 4.56 58.7K
15:47 4.55 4.55 4.54 4.54 234.7K
15:48 4.55 4.56 4.55 4.56 167.0K
15:49 4.56 4.56 4.55 4.56 54.4K
15:50 4.56 4.57 4.56 4.57 50.4K
15:51 4.57 4.57 4.54 4.54 153.7K
15:52 4.54 4.54 4.53 4.53 104.6K
15:53 4.53 4.54 4.53 4.54 23.7K
15:54 4.54 4.54 4.53 4.54 46.3K
15:55 4.54 4.57 4.54 4.57 340.1K
15:56 4.56 4.56 4.55 4.55 116.1K
15:57 4.56 4.56 4.55 4.56 34.2K
15:58 4.56 4.57 4.56 4.57 116.0K
15:59 4.57 4.57 4.54 4.54 293.7K
16:00 4.55 4.67 4.50 4.54 2,116.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음