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 5.26 5.38 5.19 5.19 1,092.8K
09:32 5.17 5.20 5.17 5.20 150.1K
09:33 5.20 5.25 5.20 5.25 176.4K
09:34 5.24 5.30 5.24 5.29 140.1K
09:35 5.27 5.28 5.23 5.23 127.9K
09:36 5.24 5.24 5.16 5.17 148.9K
09:37 5.19 5.20 5.19 5.19 86.1K
09:38 5.18 5.18 5.17 5.18 111.7K
09:39 5.17 5.20 5.17 5.18 81.1K
09:40 5.19 5.19 5.16 5.16 59.3K
09:41 5.17 5.20 5.17 5.20 100.0K
09:42 5.19 5.20 5.18 5.18 137.1K
09:43 5.18 5.18 5.16 5.16 111.7K
09:44 5.16 5.17 5.14 5.17 139.7K
09:45 5.17 5.17 5.13 5.13 115.0K
09:46 5.14 5.17 5.13 5.17 104.0K
09:47 5.16 5.18 5.16 5.16 104.3K
09:48 5.17 5.17 5.15 5.15 61.6K
09:49 5.14 5.14 5.12 5.12 70.5K
09:50 5.13 5.15 5.13 5.14 129.2K
09:51 5.14 5.14 5.12 5.13 64.6K
09:52 5.14 5.15 5.09 5.09 122.9K
09:53 5.08 5.13 5.08 5.13 211.8K
09:54 5.13 5.13 5.10 5.10 91.1K
09:55 5.11 5.11 5.10 5.11 44.5K
09:56 5.11 5.12 5.11 5.12 80.2K
09:57 5.12 5.12 5.10 5.11 193.0K
09:58 5.10 5.10 5.09 5.09 89.6K
09:59 5.08 5.09 5.08 5.09 64.4K
10:00 5.09 5.09 5.08 5.09 88.1K
10:01 5.09 5.13 5.09 5.13 221.1K
10:02 5.13 5.13 5.11 5.13 39.2K
10:03 5.13 5.14 5.13 5.14 72.3K
10:04 5.13 5.15 5.13 5.15 119.0K
10:05 5.16 5.16 5.11 5.11 166.2K
10:06 5.11 5.15 5.11 5.15 100.4K
10:07 5.15 5.15 5.11 5.12 90.9K
10:08 5.13 5.16 5.13 5.16 115.9K
10:09 5.16 5.17 5.15 5.15 198.7K
10:10 5.16 5.16 5.15 5.15 65.8K
10:11 5.16 5.19 5.16 5.16 186.1K
10:12 5.16 5.16 5.15 5.15 47.4K
10:13 5.13 5.14 5.11 5.12 70.8K
10:14 5.12 5.16 5.12 5.16 94.5K
10:15 5.16 5.16 5.16 5.16 40.4K
10:16 5.16 5.18 5.16 5.17 138.6K
10:17 5.17 5.21 5.17 5.20 161.7K
10:18 5.20 5.20 5.18 5.19 118.2K
10:19 5.19 5.20 5.19 5.20 71.2K
10:20 5.20 5.21 5.20 5.21 113.4K
10:21 5.21 5.21 5.20 5.21 188.3K
10:22 5.21 5.21 5.19 5.20 106.7K
10:23 5.18 5.19 5.18 5.19 63.3K
10:24 5.20 5.20 5.18 5.18 38.6K
10:25 5.19 5.21 5.19 5.21 50.0K
10:26 5.21 5.22 5.21 5.22 90.6K
10:27 5.22 5.24 5.22 5.22 121.8K
10:28 5.23 5.24 5.22 5.24 131.5K
10:29 5.25 5.25 5.24 5.25 87.3K
10:30 5.25 5.25 5.23 5.24 67.6K
10:31 5.25 5.25 5.22 5.24 71.5K
10:32 5.24 5.25 5.23 5.23 101.1K
10:33 5.23 5.24 5.23 5.24 67.9K
10:34 5.24 5.24 5.22 5.23 160.9K
10:35 5.23 5.24 5.23 5.24 113.6K
10:36 5.23 5.23 5.22 5.23 76.4K
10:37 5.24 5.24 5.23 5.23 105.3K
10:38 5.24 5.24 5.23 5.23 12.4K
10:39 5.24 5.24 5.23 5.23 65.8K
10:40 5.22 5.24 5.22 5.22 153.6K
10:41 5.21 5.23 5.21 5.23 139.3K
10:42 5.23 5.23 5.21 5.22 45.1K
10:43 5.21 5.21 5.19 5.20 93.1K
10:44 5.20 5.20 5.18 5.19 68.5K
10:45 5.19 5.19 5.18 5.19 40.0K
10:46 5.19 5.19 5.19 5.19 29.5K
10:47 5.19 5.21 5.18 5.21 95.6K
10:48 5.20 5.21 5.20 5.21 69.4K
10:49 5.21 5.22 5.21 5.22 84.6K
10:50 5.22 5.23 5.22 5.22 29.3K
10:51 5.21 5.22 5.20 5.22 158.0K
10:52 5.22 5.23 5.22 5.23 178.0K
10:53 5.23 5.23 5.23 5.23 106.6K
10:54 5.23 5.26 5.23 5.26 277.7K
10:55 5.27 5.28 5.27 5.28 158.8K
10:56 5.28 5.28 5.26 5.27 208.5K
10:57 5.27 5.27 5.25 5.25 268.7K
10:58 5.26 5.28 5.26 5.26 210.1K
10:59 5.26 5.26 5.25 5.26 100.8K
11:00 5.24 5.25 5.24 5.25 86.8K
11:01 5.26 5.28 5.26 5.28 109.9K
11:02 5.30 5.32 5.30 5.32 295.6K
11:03 5.32 5.32 5.31 5.32 31.0K
11:04 5.31 5.31 5.30 5.30 128.2K
11:05 5.30 5.31 5.28 5.28 101.0K
11:06 5.29 5.29 5.28 5.29 91.3K
11:07 5.29 5.29 5.28 5.28 64.2K
11:08 5.29 5.29 5.28 5.28 104.3K
11:09 5.29 5.29 5.27 5.28 105.6K
11:10 5.28 5.30 5.28 5.30 76.2K
11:11 5.28 5.28 5.27 5.27 79.4K
11:12 5.28 5.28 5.27 5.27 96.0K
11:13 5.28 5.28 5.27 5.27 32.0K
11:14 5.28 5.28 5.28 5.28 64.4K
11:15 5.29 5.29 5.27 5.28 133.1K
11:16 5.27 5.29 5.27 5.29 111.4K
11:17 5.29 5.30 5.27 5.27 56.9K
11:18 5.28 5.28 5.28 5.28 50.4K
11:19 5.28 5.28 5.27 5.28 86.4K
11:20 5.28 5.29 5.28 5.28 81.6K
11:21 5.29 5.29 5.28 5.28 46.9K
11:22 5.29 5.30 5.28 5.28 94.5K
11:23 5.29 5.29 5.27 5.28 54.4K
11:24 5.28 5.28 5.26 5.26 130.2K
11:25 5.27 5.29 5.27 5.28 74.7K
11:26 5.29 5.30 5.29 5.29 165.9K
11:27 5.29 5.30 5.29 5.30 40.0K
11:28 5.30 5.30 5.29 5.30 67.2K
11:29 5.30 5.30 5.29 5.29 53.8K
11:30 5.30 5.30 5.29 5.30 46.1K
11:31 5.29 5.30 5.28 5.30 81.2K
11:32 5.31 5.32 5.30 5.32 121.5K
11:33 5.32 5.32 5.32 5.32 71.8K
11:34 5.31 5.32 5.31 5.32 12.0K
11:35 5.32 5.32 5.29 5.30 105.9K
11:36 5.29 5.31 5.29 5.30 45.2K
11:37 5.31 5.31 5.29 5.30 103.5K
11:38 5.30 5.30 5.29 5.29 46.9K
11:39 5.29 5.29 5.28 5.29 39.1K
11:40 5.29 5.29 5.28 5.29 19.4K
11:41 5.28 5.31 5.27 5.31 99.8K
11:42 5.31 5.31 5.31 5.31 55.1K
11:43 5.32 5.32 5.31 5.32 105.8K
11:44 5.32 5.32 5.32 5.32 54.8K
11:45 5.32 5.32 5.32 5.32 128.0K
11:46 5.32 5.32 5.31 5.32 65.8K
11:47 5.32 5.32 5.31 5.32 21.9K
11:48 5.34 5.34 5.33 5.33 82.2K
11:49 5.34 5.35 5.33 5.35 39.0K
11:50 5.34 5.34 5.34 5.34 126.3K
11:51 5.35 5.35 5.31 5.32 138.2K
11:52 5.32 5.33 5.32 5.33 49.2K
11:53 5.33 5.33 5.32 5.32 96.8K
11:54 5.31 5.32 5.30 5.30 99.1K
11:55 5.31 5.33 5.30 5.33 187.4K
11:56 5.34 5.35 5.32 5.32 143.5K
11:57 5.32 5.33 5.31 5.31 145.3K
11:58 5.30 5.31 5.30 5.31 81.1K
11:59 5.31 5.31 5.30 5.30 168.1K
12:00 5.30 5.30 5.29 5.30 135.5K
12:01 5.30 5.31 5.30 5.31 90.2K
12:02 5.32 5.33 5.30 5.31 104.0K
12:03 5.31 5.33 5.31 5.33 60.5K
12:04 5.32 5.34 5.32 5.34 73.3K
12:05 5.34 5.38 5.34 5.37 247.7K
12:06 5.37 5.38 5.37 5.38 86.9K
12:07 5.37 5.40 5.37 5.40 138.3K
12:08 5.39 5.39 5.38 5.39 74.0K
12:09 5.38 5.38 5.38 5.38 55.7K
12:10 5.38 5.39 5.38 5.39 40.9K
12:11 5.39 5.39 5.37 5.37 78.8K
12:12 5.36 5.36 5.35 5.35 69.6K
12:13 5.36 5.36 5.35 5.35 47.5K
12:14 5.35 5.35 5.34 5.34 42.3K
12:15 5.34 5.34 5.33 5.33 35.4K
12:16 5.33 5.36 5.33 5.36 57.7K
12:17 5.35 5.36 5.35 5.36 55.3K
12:18 5.36 5.36 5.35 5.36 144.9K
12:19 5.36 5.36 5.34 5.34 38.1K
12:20 5.35 5.35 5.34 5.35 44.7K
12:21 5.35 5.35 5.32 5.32 71.1K
12:22 5.32 5.33 5.30 5.30 81.6K
12:23 5.31 5.31 5.30 5.30 59.1K
12:24 5.30 5.30 5.29 5.30 26.7K
12:25 5.30 5.30 5.28 5.28 58.2K
12:26 5.27 5.28 5.26 5.27 110.6K
12:27 5.26 5.26 5.25 5.26 100.2K
12:28 5.25 5.25 5.25 5.25 96.7K
12:29 5.24 5.26 5.24 5.25 99.1K
12:30 5.26 5.26 5.24 5.25 139.8K
12:31 5.25 5.26 5.25 5.26 41.4K
12:32 5.26 5.29 5.26 5.29 50.9K
12:33 5.30 5.31 5.30 5.31 109.9K
12:34 5.31 5.33 5.30 5.33 76.0K
12:35 5.34 5.34 5.31 5.32 55.2K
12:36 5.31 5.32 5.30 5.30 79.8K
12:37 5.29 5.31 5.29 5.31 105.4K
12:38 5.31 5.32 5.31 5.32 49.8K
12:39 5.33 5.33 5.31 5.33 56.4K
12:40 5.33 5.33 5.32 5.32 31.3K
12:41 5.32 5.33 5.32 5.33 97.8K
12:42 5.32 5.33 5.32 5.33 37.1K
12:43 5.33 5.35 5.32 5.35 72.7K
12:44 5.35 5.35 5.35 5.35 15.8K
12:45 5.35 5.35 5.34 5.34 10.2K
12:46 5.35 5.35 5.33 5.34 42.4K
12:47 5.34 5.34 5.33 5.33 77.7K
12:48 5.32 5.33 5.32 5.32 57.4K
12:49 5.32 5.33 5.31 5.33 121.6K
12:50 5.34 5.34 5.33 5.34 63.4K
12:51 5.34 5.34 5.32 5.32 42.9K
12:52 5.32 5.32 5.30 5.31 42.9K
12:53 5.31 5.31 5.30 5.31 13.8K
12:54 5.30 5.31 5.30 5.31 31.7K
12:55 5.31 5.31 5.30 5.30 54.9K
12:56 5.32 5.33 5.32 5.33 99.4K
12:57 5.33 5.33 5.32 5.32 74.7K
12:58 5.33 5.33 5.32 5.32 57.7K
12:59 5.31 5.31 5.31 5.31 134.4K
13:00 5.30 5.31 5.30 5.31 68.3K
13:01 5.31 5.34 5.30 5.34 75.7K
13:02 5.34 5.34 5.33 5.34 53.7K
13:03 5.34 5.34 5.32 5.32 54.5K
13:04 5.33 5.33 5.32 5.32 107.1K
13:05 5.32 5.32 5.32 5.32 88.1K
13:06 5.32 5.32 5.31 5.32 28.0K
13:07 5.31 5.32 5.31 5.32 64.2K
13:08 5.32 5.33 5.32 5.32 49.7K
13:09 5.32 5.35 5.32 5.35 164.0K
13:10 5.35 5.35 5.33 5.34 60.1K
13:11 5.33 5.34 5.33 5.33 68.3K
13:12 5.33 5.33 5.31 5.31 51.0K
13:13 5.32 5.33 5.31 5.33 61.6K
13:14 5.33 5.33 5.31 5.33 76.0K
13:15 5.33 5.33 5.33 5.33 43.9K
13:16 5.33 5.33 5.33 5.33 50.5K
13:17 5.32 5.34 5.32 5.33 69.8K
13:18 5.33 5.33 5.32 5.32 44.0K
13:19 5.35 5.35 5.35 5.35 163.5K
13:20 5.35 5.35 5.31 5.33 130.9K
13:21 5.32 5.34 5.32 5.34 33.9K
13:22 5.35 5.36 5.35 5.35 85.5K
13:23 5.35 5.35 5.35 5.35 56.7K
13:24 5.35 5.35 5.35 5.35 63.0K
13:25 5.35 5.35 5.34 5.34 31.5K
13:26 5.35 5.37 5.34 5.37 119.6K
13:27 5.37 5.37 5.36 5.36 117.4K
13:28 5.37 5.37 5.36 5.37 34.4K
13:29 5.36 5.37 5.36 5.37 170.1K
13:30 5.36 5.37 5.36 5.37 20.5K
13:31 5.37 5.42 5.37 5.40 252.4K
13:32 5.38 5.39 5.37 5.39 73.8K
13:33 5.39 5.39 5.39 5.39 37.8K
13:34 5.39 5.39 5.37 5.39 67.2K
13:35 5.39 5.39 5.39 5.39 83.4K
13:36 5.39 5.40 5.39 5.40 29.4K
13:37 5.39 5.39 5.38 5.39 92.1K
13:38 5.39 5.39 5.37 5.38 88.6K
13:39 5.38 5.38 5.36 5.36 89.9K
13:40 5.35 5.36 5.35 5.36 25.1K
13:41 5.35 5.35 5.32 5.32 97.0K
13:42 5.33 5.33 5.32 5.33 61.8K
13:43 5.33 5.33 5.32 5.32 76.3K
13:44 5.32 5.33 5.31 5.33 44.2K
13:45 5.32 5.33 5.32 5.33 30.9K
13:46 5.33 5.33 5.32 5.33 99.6K
13:47 5.32 5.33 5.32 5.33 67.5K
13:48 5.32 5.32 5.32 5.32 41.9K
13:49 5.32 5.33 5.32 5.32 73.0K
13:50 5.33 5.33 5.32 5.33 31.8K
13:51 5.33 5.33 5.32 5.32 97.6K
13:52 5.33 5.34 5.33 5.34 71.0K
13:53 5.34 5.35 5.34 5.35 63.4K
13:54 5.35 5.35 5.35 5.35 63.3K
13:55 5.35 5.36 5.34 5.36 96.5K
13:56 5.36 5.36 5.35 5.35 79.5K
13:57 5.35 5.36 5.35 5.36 95.7K
13:58 5.35 5.35 5.34 5.35 127.5K
13:59 5.35 5.35 5.33 5.33 91.6K
14:00 5.33 5.33 5.32 5.33 121.7K
14:01 5.32 5.33 5.32 5.32 209.2K
14:02 5.33 5.33 5.32 5.33 84.6K
14:03 5.33 5.34 5.33 5.33 82.6K
14:04 5.33 5.33 5.33 5.33 7.9K
14:05 5.34 5.34 5.33 5.33 11.4K
14:06 5.33 5.33 5.33 5.33 80.6K
14:07 5.33 5.33 5.31 5.31 52.3K
14:08 5.32 5.32 5.31 5.32 53.3K
14:09 5.32 5.33 5.32 5.32 43.8K
14:10 5.32 5.32 5.31 5.32 86.2K
14:11 5.32 5.32 5.32 5.32 25.2K
14:12 5.32 5.34 5.32 5.34 33.5K
14:13 5.34 5.34 5.32 5.32 29.5K
14:14 5.32 5.32 5.31 5.32 67.4K
14:15 5.31 5.32 5.31 5.31 36.7K
14:16 5.31 5.31 5.29 5.30 67.9K
14:17 5.30 5.30 5.30 5.30 43.0K
14:18 5.30 5.30 5.30 5.30 31.3K
14:19 5.30 5.30 5.29 5.29 84.3K
14:20 5.29 5.29 5.29 5.29 36.7K
14:21 5.28 5.28 5.27 5.28 72.1K
14:22 5.28 5.30 5.28 5.30 59.8K
14:23 5.30 5.30 5.29 5.29 51.5K
14:24 5.29 5.29 5.29 5.29 35.5K
14:25 5.29 5.29 5.29 5.29 22.5K
14:26 5.29 5.29 5.29 5.29 32.1K
14:27 5.29 5.29 5.29 5.29 25.5K
14:28 5.29 5.29 5.29 5.29 8.5K
14:29 5.29 5.29 5.29 5.29 38.3K
14:30 5.29 5.29 5.29 5.29 49.6K
14:31 5.29 5.29 5.28 5.29 54.5K
14:32 5.29 5.30 5.28 5.30 55.5K
14:33 5.30 5.30 5.30 5.30 10.9K
14:34 5.30 5.31 5.29 5.31 50.7K
14:35 5.31 5.31 5.30 5.31 19.8K
14:36 5.31 5.32 5.30 5.32 56.0K
14:37 5.32 5.33 5.31 5.33 49.6K
14:38 5.33 5.33 5.32 5.33 52.5K
14:39 5.33 5.33 5.32 5.32 45.4K
14:40 5.33 5.33 5.33 5.33 45.2K
14:41 5.33 5.33 5.32 5.32 32.5K
14:42 5.32 5.32 5.31 5.31 30.9K
14:43 5.33 5.33 5.31 5.31 100.0K
14:44 5.32 5.32 5.31 5.32 17.3K
14:45 5.32 5.32 5.31 5.32 8.6K
14:46 5.32 5.32 5.30 5.31 112.9K
14:47 5.31 5.31 5.31 5.31 10.0K
14:48 5.31 5.31 5.30 5.31 83.7K
14:49 5.30 5.30 5.29 5.30 61.7K
14:50 5.30 5.30 5.29 5.29 52.2K
14:51 5.30 5.31 5.29 5.29 85.8K
14:52 5.29 5.30 5.29 5.30 45.4K
14:53 5.30 5.31 5.30 5.31 18.6K
14:54 5.31 5.31 5.29 5.30 42.8K
14:55 5.30 5.30 5.29 5.30 39.4K
14:56 5.29 5.30 5.28 5.29 68.7K
14:57 5.28 5.28 5.26 5.27 38.1K
14:58 5.27 5.29 5.27 5.29 56.5K
14:59 5.29 5.29 5.27 5.27 21.1K
15:00 5.27 5.28 5.27 5.28 88.8K
15:01 5.27 5.27 5.27 5.27 54.6K
15:02 5.27 5.28 5.27 5.28 28.5K
15:03 5.28 5.28 5.28 5.28 36.1K
15:04 5.29 5.29 5.29 5.29 16.5K
15:05 5.29 5.29 5.28 5.28 32.7K
15:06 5.28 5.28 5.27 5.28 38.8K
15:07 5.29 5.31 5.29 5.31 266.3K
15:08 5.30 5.30 5.29 5.30 124.4K
15:09 5.30 5.30 5.30 5.30 69.4K
15:10 5.30 5.30 5.30 5.30 96.0K
15:11 5.30 5.30 5.30 5.30 47.3K
15:12 5.29 5.30 5.29 5.29 54.9K
15:13 5.30 5.30 5.29 5.29 25.0K
15:14 5.29 5.29 5.28 5.28 28.4K
15:15 5.28 5.28 5.28 5.28 55.7K
15:16 5.28 5.29 5.27 5.28 73.0K
15:17 5.30 5.30 5.30 5.30 12.1K
15:18 5.30 5.30 5.30 5.30 16.7K
15:19 5.30 5.30 5.29 5.30 13.0K
15:20 5.30 5.30 5.29 5.30 36.4K
15:21 5.30 5.30 5.30 5.30 21.1K
15:22 5.30 5.31 5.30 5.31 35.3K
15:23 5.31 5.31 5.31 5.31 22.6K
15:24 5.31 5.31 5.31 5.31 63.3K
15:25 5.31 5.32 5.31 5.32 84.0K
15:26 5.32 5.32 5.32 5.32 184.1K
15:27 5.32 5.32 5.31 5.31 67.3K
15:28 5.30 5.32 5.30 5.32 29.2K
15:29 5.32 5.32 5.32 5.32 56.9K
15:30 5.32 5.32 5.32 5.32 14.6K
15:31 5.32 5.32 5.31 5.31 51.8K
15:32 5.31 5.31 5.30 5.30 70.9K
15:33 5.30 5.31 5.30 5.30 40.4K
15:34 5.30 5.31 5.30 5.31 29.4K
15:35 5.31 5.31 5.29 5.30 49.2K
15:36 5.30 5.30 5.28 5.28 64.4K
15:37 5.29 5.29 5.28 5.29 37.5K
15:38 5.29 5.30 5.29 5.30 65.3K
15:39 5.29 5.29 5.28 5.28 51.7K
15:40 5.28 5.28 5.27 5.28 53.4K
15:41 5.29 5.29 5.29 5.29 36.0K
15:42 5.29 5.29 5.28 5.29 29.0K
15:43 5.29 5.29 5.27 5.27 104.5K
15:44 5.28 5.30 5.28 5.30 298.3K
15:45 5.29 5.30 5.29 5.30 26.1K
15:46 5.30 5.30 5.29 5.29 64.0K
15:47 5.29 5.29 5.28 5.29 75.0K
15:48 5.29 5.29 5.28 5.28 37.5K
15:49 5.27 5.28 5.27 5.27 33.0K
15:50 5.27 5.28 5.27 5.28 58.6K
15:51 5.28 5.28 5.26 5.26 124.8K
15:52 5.26 5.26 5.26 5.26 53.1K
15:53 5.27 5.27 5.25 5.26 36.9K
15:54 5.25 5.26 5.25 5.25 75.3K
15:55 5.25 5.30 5.25 5.30 112.4K
15:56 5.29 5.29 5.27 5.28 178.5K
15:57 5.27 5.28 5.27 5.28 64.3K
15:58 5.28 5.29 5.28 5.29 82.3K
15:59 5.29 5.29 5.28 5.28 141.2K
16:00 5.28 5.32 5.25 5.30 1,176.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음