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 4.68 4.74 4.64 4.65 966.0K
09:32 4.64 4.68 4.64 4.65 96.2K
09:33 4.65 4.67 4.65 4.67 131.2K
09:34 4.68 4.71 4.68 4.71 71.3K
09:35 4.73 4.73 4.71 4.71 142.9K
09:36 4.70 4.77 4.70 4.77 229.2K
09:37 4.77 4.77 4.74 4.75 52.0K
09:38 4.76 4.76 4.72 4.73 172.9K
09:39 4.73 4.74 4.73 4.73 30.4K
09:40 4.72 4.73 4.71 4.72 50.4K
09:41 4.72 4.74 4.72 4.74 67.7K
09:42 4.73 4.73 4.70 4.70 112.2K
09:43 4.72 4.72 4.71 4.71 63.8K
09:44 4.69 4.71 4.69 4.69 111.6K
09:45 4.71 4.71 4.70 4.71 94.3K
09:46 4.71 4.72 4.70 4.72 58.8K
09:47 4.71 4.72 4.71 4.71 90.7K
09:48 4.71 4.75 4.71 4.73 217.8K
09:49 4.72 4.76 4.72 4.76 135.8K
09:50 4.77 4.77 4.76 4.76 41.1K
09:51 4.75 4.75 4.73 4.74 121.9K
09:52 4.75 4.76 4.73 4.75 135.0K
09:53 4.78 4.78 4.76 4.77 102.6K
09:54 4.76 4.76 4.75 4.76 67.5K
09:55 4.75 4.76 4.74 4.75 34.0K
09:56 4.75 4.75 4.74 4.75 108.0K
09:57 4.77 4.77 4.76 4.76 103.2K
09:58 4.76 4.76 4.74 4.74 139.9K
09:59 4.77 4.77 4.76 4.76 65.0K
10:00 4.76 4.76 4.73 4.73 162.2K
10:01 4.75 4.78 4.75 4.78 209.4K
10:02 4.77 4.80 4.77 4.80 274.7K
10:03 4.80 4.80 4.78 4.79 175.1K
10:04 4.79 4.80 4.79 4.80 146.7K
10:05 4.83 4.86 4.83 4.86 355.6K
10:06 4.87 4.91 4.86 4.91 500.9K
10:07 4.90 4.90 4.89 4.89 419.6K
10:08 4.90 4.90 4.88 4.88 341.9K
10:09 4.89 4.95 4.89 4.95 307.7K
10:10 4.94 4.94 4.91 4.91 244.8K
10:11 4.88 4.88 4.86 4.88 360.4K
10:12 4.90 4.98 4.90 4.92 434.6K
10:13 4.91 4.94 4.91 4.94 266.0K
10:14 4.90 4.95 4.89 4.95 211.5K
10:15 4.96 5.00 4.96 4.99 413.5K
10:16 4.99 4.99 4.98 4.98 288.4K
10:17 4.98 4.98 4.92 4.95 389.7K
10:18 4.96 4.96 4.96 4.96 164.3K
10:19 4.93 4.93 4.91 4.93 229.3K
10:20 4.94 4.94 4.91 4.93 263.0K
10:21 4.93 4.94 4.92 4.94 193.6K
10:22 4.94 4.97 4.93 4.97 223.1K
10:23 4.98 5.04 4.97 5.04 454.9K
10:24 5.06 5.07 5.03 5.03 403.9K
10:25 5.04 5.04 5.01 5.03 216.3K
10:26 5.02 5.05 5.02 5.03 200.2K
10:27 5.03 5.03 5.03 5.03 106.1K
10:28 5.02 5.03 5.01 5.02 155.1K
10:29 5.03 5.03 5.00 5.03 139.7K
10:30 5.03 5.03 5.02 5.03 119.6K
10:31 5.03 5.05 5.03 5.05 86.2K
10:32 5.05 5.05 5.03 5.04 167.5K
10:33 5.04 5.05 5.03 5.05 85.9K
10:34 5.05 5.05 5.04 5.05 143.5K
10:35 5.06 5.07 5.05 5.07 77.1K
10:36 5.07 5.08 5.05 5.08 93.5K
10:37 5.08 5.08 5.05 5.05 93.3K
10:38 5.06 5.08 5.06 5.08 112.2K
10:39 5.07 5.10 5.07 5.07 99.0K
10:40 5.07 5.07 5.05 5.07 162.1K
10:41 5.08 5.09 5.07 5.07 209.7K
10:42 5.07 5.08 5.06 5.06 130.2K
10:43 5.05 5.06 5.04 5.04 74.9K
10:44 5.06 5.07 5.06 5.07 193.9K
10:45 5.06 5.06 5.04 5.05 71.7K
10:46 5.05 5.08 5.05 5.07 178.4K
10:47 5.07 5.07 5.04 5.04 77.9K
10:48 5.05 5.05 5.03 5.05 145.4K
10:49 5.04 5.05 5.04 5.05 104.9K
10:50 5.05 5.08 5.05 5.08 125.2K
10:51 5.08 5.09 5.08 5.08 119.9K
10:52 5.08 5.11 5.07 5.11 187.4K
10:53 5.11 5.11 5.10 5.11 85.7K
10:54 5.09 5.11 5.09 5.09 49.3K
10:55 5.10 5.10 5.06 5.08 62.3K
10:56 5.08 5.10 5.08 5.10 138.2K
10:57 5.10 5.10 5.08 5.08 154.8K
10:58 5.08 5.08 5.06 5.08 136.8K
10:59 5.08 5.09 5.08 5.09 52.8K
11:00 5.09 5.09 5.08 5.09 75.3K
11:01 5.09 5.09 5.09 5.09 144.7K
11:02 5.09 5.09 5.06 5.07 174.3K
11:03 5.06 5.11 5.06 5.10 219.2K
11:04 5.10 5.10 5.08 5.09 170.5K
11:05 5.08 5.08 5.08 5.08 108.9K
11:06 5.08 5.10 5.08 5.10 92.7K
11:07 5.10 5.11 5.09 5.09 108.2K
11:08 5.08 5.10 5.08 5.10 174.3K
11:09 5.10 5.10 5.10 5.10 106.2K
11:10 5.10 5.13 5.10 5.13 249.9K
11:11 5.13 5.14 5.11 5.12 138.8K
11:12 5.12 5.12 5.09 5.09 152.4K
11:13 5.08 5.11 5.08 5.09 273.4K
11:14 5.10 5.11 5.09 5.11 56.2K
11:15 5.11 5.11 5.08 5.09 121.8K
11:16 5.10 5.11 5.09 5.09 188.4K
11:17 5.09 5.10 5.08 5.10 94.4K
11:18 5.10 5.11 5.09 5.11 97.3K
11:19 5.10 5.12 5.10 5.11 64.0K
11:20 5.13 5.13 5.10 5.10 183.2K
11:21 5.10 5.10 5.08 5.08 50.4K
11:22 5.09 5.09 5.08 5.09 93.4K
11:23 5.09 5.10 5.08 5.10 42.1K
11:24 5.07 5.09 5.06 5.09 142.9K
11:25 5.08 5.10 5.08 5.09 66.4K
11:26 5.08 5.10 5.08 5.09 107.4K
11:27 5.10 5.13 5.10 5.13 249.4K
11:28 5.12 5.13 5.12 5.12 84.4K
11:29 5.12 5.13 5.12 5.12 70.1K
11:30 5.13 5.14 5.13 5.13 86.9K
11:31 5.14 5.15 5.13 5.13 118.6K
11:32 5.13 5.13 5.12 5.12 102.0K
11:33 5.13 5.14 5.13 5.14 59.5K
11:34 5.14 5.18 5.14 5.18 239.8K
11:35 5.17 5.17 5.16 5.17 173.5K
11:36 5.17 5.18 5.16 5.17 118.2K
11:37 5.17 5.17 5.15 5.16 109.6K
11:38 5.16 5.18 5.16 5.18 117.7K
11:39 5.18 5.18 5.18 5.18 75.6K
11:40 5.18 5.19 5.18 5.19 202.5K
11:41 5.19 5.19 5.18 5.19 94.4K
11:42 5.19 5.19 5.17 5.18 77.2K
11:43 5.18 5.20 5.18 5.20 154.5K
11:44 5.20 5.20 5.19 5.19 267.1K
11:45 5.19 5.20 5.18 5.19 95.7K
11:46 5.17 5.19 5.17 5.19 159.3K
11:47 5.19 5.23 5.19 5.21 219.0K
11:48 5.21 5.21 5.19 5.19 179.0K
11:49 5.19 5.19 5.18 5.18 132.9K
11:50 5.19 5.19 5.16 5.16 172.0K
11:51 5.15 5.17 5.15 5.16 66.2K
11:52 5.17 5.17 5.15 5.15 64.3K
11:53 5.14 5.18 5.14 5.16 147.3K
11:54 5.17 5.18 5.14 5.14 0.0K
11:55 5.13 5.14 5.12 5.12 99.4K
11:56 5.14 5.15 5.13 5.13 151.4K
11:57 5.14 5.14 5.12 5.13 99.0K
11:58 5.13 5.14 5.11 5.12 203.8K
11:59 5.13 5.13 5.11 5.11 132.4K
12:00 5.11 5.11 5.11 5.11 130.7K
12:01 5.11 5.14 5.11 5.13 59.5K
12:02 5.13 5.14 5.13 5.14 28.4K
12:03 5.14 5.17 5.13 5.17 68.1K
12:04 5.17 5.17 5.15 5.15 61.0K
12:05 5.14 5.14 5.11 5.11 99.7K
12:06 5.12 5.13 5.11 5.13 36.1K
12:07 5.14 5.14 5.13 5.14 70.3K
12:08 5.14 5.14 5.14 5.14 90.2K
12:09 5.15 5.16 5.15 5.16 67.5K
12:10 5.16 5.19 5.16 5.19 205.7K
12:11 5.20 5.23 5.18 5.23 117.3K
12:12 5.23 5.23 5.22 5.22 66.6K
12:13 5.21 5.21 5.19 5.19 100.3K
12:14 5.18 5.20 5.17 5.20 71.1K
12:15 5.20 5.20 5.18 5.18 32.5K
12:16 5.17 5.17 5.16 5.16 46.4K
12:17 5.15 5.15 5.14 5.14 95.4K
12:18 5.14 5.16 5.14 5.16 135.1K
12:19 5.16 5.17 5.15 5.16 100.6K
12:20 5.16 5.16 5.15 5.15 46.7K
12:21 5.15 5.16 5.14 5.16 68.5K
12:22 5.16 5.17 5.16 5.17 100.7K
12:23 5.18 5.20 5.18 5.20 108.6K
12:24 5.20 5.20 5.19 5.20 66.7K
12:25 5.20 5.20 5.19 5.19 141.3K
12:26 5.19 5.20 5.18 5.18 94.3K
12:27 5.19 5.19 5.19 5.19 55.0K
12:28 5.19 5.19 5.18 5.19 122.6K
12:29 5.20 5.20 5.19 5.19 108.5K
12:30 5.19 5.21 5.19 5.21 128.5K
12:31 5.21 5.22 5.21 5.22 150.5K
12:32 5.23 5.24 5.22 5.22 156.4K
12:33 5.21 5.22 5.21 5.21 55.2K
12:34 5.21 5.23 5.21 5.21 236.8K
12:35 5.21 5.21 5.20 5.20 70.1K
12:36 5.20 5.21 5.20 5.21 100.0K
12:37 5.20 5.22 5.20 5.21 73.0K
12:38 5.21 5.21 5.20 5.20 45.5K
12:39 5.21 5.21 5.21 5.21 35.4K
12:40 5.22 5.24 5.22 5.24 74.9K
12:41 5.24 5.24 5.23 5.23 93.6K
12:42 5.23 5.23 5.20 5.21 80.3K
12:43 5.23 5.24 5.23 5.23 139.1K
12:44 5.24 5.24 5.23 5.24 78.2K
12:45 5.25 5.28 5.25 5.25 291.5K
12:46 5.25 5.27 5.25 5.27 158.0K
12:47 5.27 5.28 5.26 5.27 284.0K
12:48 5.25 5.25 5.21 5.21 162.4K
12:49 5.23 5.24 5.21 5.21 217.8K
12:50 5.21 5.21 5.19 5.19 188.0K
12:51 5.18 5.20 5.18 5.19 361.2K
12:52 5.19 5.19 5.16 5.16 137.0K
12:53 5.17 5.19 5.16 5.19 104.4K
12:54 5.17 5.18 5.17 5.17 125.4K
12:55 5.18 5.19 5.18 5.18 88.8K
12:56 5.17 5.19 5.17 5.19 80.0K
12:57 5.19 5.19 5.17 5.17 227.0K
12:58 5.17 5.20 5.17 5.20 68.5K
12:59 5.19 5.19 5.17 5.18 58.3K
13:00 5.18 5.20 5.18 5.18 66.2K
13:01 5.19 5.19 5.17 5.17 103.3K
13:02 5.16 5.16 5.16 5.16 97.5K
13:03 5.16 5.16 5.15 5.15 47.1K
13:04 5.17 5.17 5.16 5.16 45.1K
13:05 5.15 5.16 5.15 5.16 48.1K
13:06 5.15 5.16 5.15 5.16 79.0K
13:07 5.15 5.16 5.15 5.15 50.5K
13:08 5.15 5.15 5.14 5.14 41.5K
13:09 5.14 5.14 5.12 5.12 70.2K
13:10 5.11 5.14 5.11 5.14 77.2K
13:11 5.14 5.15 5.13 5.13 94.0K
13:12 5.13 5.15 5.13 5.15 122.7K
13:13 5.14 5.14 5.13 5.14 130.9K
13:14 5.14 5.14 5.13 5.14 99.4K
13:15 5.15 5.15 5.13 5.13 46.9K
13:16 5.13 5.13 5.11 5.11 30.3K
13:17 5.12 5.14 5.12 5.14 52.0K
13:18 5.14 5.14 5.14 5.14 80.4K
13:19 5.13 5.15 5.13 5.14 61.4K
13:20 5.14 5.15 5.14 5.15 63.9K
13:21 5.15 5.19 5.15 5.19 149.6K
13:22 5.18 5.18 5.15 5.15 50.3K
13:23 5.17 5.18 5.15 5.16 115.7K
13:24 5.16 5.17 5.16 5.16 79.9K
13:25 5.17 5.17 5.15 5.15 63.3K
13:26 5.15 5.15 5.14 5.15 47.5K
13:27 5.13 5.13 5.11 5.12 101.9K
13:28 5.11 5.11 5.10 5.11 157.0K
13:29 5.11 5.12 5.10 5.11 68.1K
13:30 5.12 5.13 5.10 5.13 121.2K
13:31 5.13 5.13 5.10 5.11 147.1K
13:32 5.11 5.12 5.10 5.12 32.8K
13:33 5.12 5.12 5.10 5.10 81.9K
13:34 5.10 5.11 5.09 5.11 123.4K
13:35 5.11 5.11 5.09 5.09 103.8K
13:36 5.09 5.11 5.09 5.11 46.8K
13:37 5.10 5.10 5.08 5.09 62.3K
13:38 5.07 5.08 5.05 5.05 217.8K
13:39 5.05 5.06 5.05 5.05 55.8K
13:40 5.05 5.06 5.05 5.06 154.8K
13:41 5.07 5.07 5.05 5.05 109.4K
13:42 5.05 5.07 5.04 5.07 118.9K
13:43 5.05 5.07 5.05 5.06 51.6K
13:44 5.05 5.08 5.05 5.08 32.5K
13:45 5.07 5.07 5.06 5.06 86.5K
13:46 5.07 5.07 5.06 5.06 56.9K
13:47 5.06 5.08 5.06 5.08 54.0K
13:48 5.08 5.09 5.08 5.08 38.1K
13:49 5.08 5.08 5.06 5.08 104.6K
13:50 5.09 5.09 5.08 5.09 65.6K
13:51 5.08 5.09 5.08 5.09 137.5K
13:52 5.09 5.09 5.08 5.08 29.4K
13:53 5.07 5.08 5.07 5.08 53.0K
13:54 5.08 5.08 5.08 5.08 64.3K
13:55 5.08 5.09 5.08 5.09 64.3K
13:56 5.09 5.09 5.08 5.09 29.0K
13:57 5.09 5.09 5.08 5.09 53.0K
13:58 5.08 5.10 5.08 5.10 22.3K
13:59 5.10 5.10 5.09 5.10 23.5K
14:00 5.09 5.11 5.09 5.11 44.6K
14:01 5.10 5.10 5.08 5.09 116.2K
14:02 5.08 5.11 5.08 5.11 92.9K
14:03 5.11 5.12 5.11 5.12 64.2K
14:04 5.12 5.12 5.09 5.09 80.6K
14:05 5.09 5.09 5.08 5.09 64.9K
14:06 5.08 5.09 5.08 5.09 41.2K
14:07 5.09 5.09 5.07 5.07 86.4K
14:08 5.09 5.10 5.09 5.10 54.3K
14:09 5.10 5.11 5.10 5.11 66.1K
14:10 5.11 5.11 5.09 5.10 69.3K
14:11 5.10 5.10 5.10 5.10 51.5K
14:12 5.10 5.10 5.09 5.09 60.3K
14:13 5.09 5.10 5.09 5.09 70.1K
14:14 5.09 5.09 5.08 5.08 25.6K
14:15 5.08 5.08 5.07 5.07 72.7K
14:16 5.07 5.07 5.06 5.06 77.8K
14:17 5.07 5.07 5.07 5.07 78.2K
14:18 5.07 5.07 5.06 5.06 133.5K
14:19 5.07 5.08 5.07 5.08 31.3K
14:20 5.08 5.09 5.08 5.09 31.0K
14:21 5.09 5.09 5.08 5.08 68.3K
14:22 5.08 5.08 5.07 5.08 9.7K
14:23 5.08 5.08 5.07 5.08 44.4K
14:24 5.08 5.09 5.08 5.08 52.7K
14:25 5.09 5.10 5.07 5.07 91.0K
14:26 5.07 5.08 5.07 5.07 53.0K
14:27 5.06 5.07 5.06 5.07 44.4K
14:28 5.07 5.08 5.07 5.07 120.9K
14:29 5.05 5.07 5.05 5.06 85.0K
14:30 5.07 5.07 5.07 5.07 19.4K
14:31 5.07 5.07 5.06 5.07 37.0K
14:32 5.07 5.07 5.06 5.07 60.8K
14:33 5.06 5.07 5.06 5.07 45.3K
14:34 5.07 5.07 5.06 5.06 57.4K
14:35 5.06 5.06 5.06 5.06 26.9K
14:36 5.06 5.06 5.06 5.06 0.0K
14:37 5.06 5.07 5.06 5.06 0.0K
14:38 5.07 5.07 5.07 5.07 4.7K
14:39 5.06 5.06 5.04 5.04 85.7K
14:40 5.04 5.06 5.04 5.06 100.6K
14:41 5.07 5.08 5.07 5.07 50.2K
14:42 5.08 5.08 5.08 5.08 9.6K
14:43 5.08 5.08 5.06 5.07 63.5K
14:44 5.08 5.08 5.07 5.08 53.1K
14:45 5.08 5.08 5.08 5.08 13.9K
14:46 5.08 5.08 5.08 5.08 69.8K
14:47 5.07 5.08 5.07 5.08 40.5K
14:48 5.08 5.08 5.07 5.08 43.9K
14:49 5.08 5.11 5.08 5.11 78.9K
14:50 5.10 5.14 5.10 5.14 225.3K
14:51 5.15 5.16 5.15 5.16 90.5K
14:52 5.16 5.17 5.15 5.17 57.4K
14:53 5.17 5.17 5.15 5.15 90.8K
14:54 5.15 5.16 5.14 5.16 85.7K
14:55 5.16 5.16 5.16 5.16 103.6K
14:56 5.15 5.16 5.15 5.15 160.9K
14:57 5.16 5.17 5.16 5.17 60.6K
14:58 5.17 5.17 5.15 5.16 52.1K
14:59 5.15 5.17 5.15 5.17 69.7K
15:00 5.16 5.17 5.15 5.15 83.8K
15:01 5.16 5.16 5.16 5.16 45.2K
15:02 5.16 5.17 5.16 5.17 46.8K
15:03 5.15 5.16 5.15 5.16 88.1K
15:04 5.16 5.17 5.16 5.17 57.7K
15:05 5.17 5.18 5.17 5.17 98.2K
15:06 5.17 5.18 5.16 5.17 69.9K
15:07 5.16 5.18 5.16 5.18 63.8K
15:08 5.17 5.17 5.16 5.17 76.0K
15:09 5.17 5.17 5.17 5.17 8.4K
15:10 5.17 5.17 5.17 5.17 68.1K
15:11 5.18 5.18 5.17 5.18 68.6K
15:12 5.18 5.20 5.18 5.20 44.5K
15:13 5.19 5.19 5.18 5.19 78.7K
15:14 5.19 5.20 5.19 5.20 67.4K
15:15 5.20 5.20 5.19 5.19 89.1K
15:16 5.19 5.20 5.19 5.20 69.1K
15:17 5.20 5.20 5.20 5.20 41.7K
15:18 5.20 5.20 5.17 5.17 114.1K
15:19 5.18 5.19 5.18 5.19 160.6K
15:20 5.19 5.20 5.19 5.19 87.9K
15:21 5.20 5.20 5.19 5.19 82.9K
15:22 5.20 5.20 5.19 5.19 45.3K
15:23 5.19 5.19 5.18 5.18 78.0K
15:24 5.18 5.19 5.18 5.18 68.8K
15:25 5.18 5.18 5.18 5.18 66.7K
15:26 5.18 5.18 5.18 5.18 74.8K
15:27 5.18 5.18 5.18 5.18 50.5K
15:28 5.17 5.18 5.17 5.18 57.8K
15:29 5.18 5.18 5.17 5.17 48.7K
15:30 5.18 5.19 5.18 5.19 61.4K
15:31 5.18 5.18 5.17 5.17 38.4K
15:32 5.16 5.17 5.16 5.17 79.9K
15:33 5.16 5.16 5.15 5.15 100.7K
15:34 5.15 5.16 5.14 5.14 85.8K
15:35 5.15 5.15 5.13 5.14 186.4K
15:36 5.13 5.15 5.13 5.15 205.1K
15:37 5.15 5.15 5.15 5.15 62.5K
15:38 5.15 5.18 5.15 5.18 131.7K
15:39 5.17 5.18 5.16 5.16 136.4K
15:40 5.16 5.17 5.15 5.16 64.3K
15:41 5.16 5.18 5.16 5.17 81.8K
15:42 5.16 5.16 5.16 5.16 130.8K
15:43 5.16 5.16 5.15 5.16 81.2K
15:44 5.16 5.16 5.15 5.15 52.8K
15:45 5.16 5.18 5.16 5.18 108.3K
15:46 5.18 5.20 5.18 5.20 164.8K
15:47 5.19 5.20 5.18 5.19 83.0K
15:48 5.20 5.22 5.20 5.22 207.8K
15:49 5.22 5.22 5.22 5.22 57.9K
15:50 5.23 5.24 5.23 5.24 155.7K
15:51 5.23 5.23 5.21 5.21 155.5K
15:52 5.19 5.20 5.18 5.19 197.9K
15:53 5.19 5.19 5.18 5.19 92.9K
15:54 5.19 5.19 5.17 5.17 80.2K
15:55 5.18 5.22 5.18 5.22 200.9K
15:56 5.22 5.22 5.20 5.20 178.2K
15:57 5.19 5.19 5.16 5.18 240.4K
15:58 5.19 5.20 5.19 5.20 102.9K
15:59 5.21 5.21 5.20 5.20 255.1K
16:00 5.20 5.21 5.10 5.21 1,715.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음