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 6.45 6.67 6.35 6.44 1,825.0K
09:32 6.49 6.49 6.44 6.45 237.9K
09:33 6.45 6.45 6.39 6.39 266.3K
09:34 6.42 6.42 6.37 6.39 198.7K
09:35 6.40 6.40 6.39 6.40 188.2K
09:36 6.36 6.36 6.34 6.34 249.0K
09:37 6.38 6.40 6.37 6.38 126.2K
09:38 6.39 6.43 6.39 6.43 219.2K
09:39 6.44 6.45 6.44 6.45 190.9K
09:40 6.47 6.48 6.47 6.47 128.4K
09:41 6.46 6.46 6.44 6.46 208.5K
09:42 6.46 6.46 6.44 6.46 145.5K
09:43 6.43 6.43 6.40 6.41 202.5K
09:44 6.41 6.43 6.41 6.42 203.4K
09:45 6.42 6.43 6.42 6.42 112.2K
09:46 6.41 6.41 6.40 6.40 149.9K
09:47 6.41 6.41 6.39 6.39 97.2K
09:48 6.39 6.39 6.37 6.38 251.2K
09:49 6.40 6.40 6.38 6.39 111.6K
09:50 6.40 6.40 6.38 6.38 133.5K
09:51 6.36 6.37 6.36 6.37 281.8K
09:52 6.37 6.37 6.35 6.37 105.5K
09:53 6.37 6.38 6.37 6.38 142.4K
09:54 6.38 6.40 6.38 6.40 128.0K
09:55 6.41 6.42 6.40 6.42 179.2K
09:56 6.42 6.43 6.41 6.43 133.9K
09:57 6.42 6.42 6.40 6.41 177.1K
09:58 6.41 6.43 6.41 6.42 74.1K
09:59 6.41 6.41 6.39 6.40 115.8K
10:00 6.40 6.41 6.40 6.41 56.8K
10:01 6.40 6.40 6.40 6.40 133.4K
10:02 6.40 6.40 6.37 6.40 112.6K
10:03 6.40 6.41 6.40 6.41 74.3K
10:04 6.39 6.41 6.39 6.41 108.2K
10:05 6.42 6.45 6.42 6.45 132.6K
10:06 6.46 6.48 6.46 6.48 220.9K
10:07 6.49 6.51 6.49 6.51 220.1K
10:08 6.50 6.56 6.50 6.56 314.7K
10:09 6.56 6.58 6.56 6.58 209.3K
10:10 6.59 6.59 6.56 6.56 254.0K
10:11 6.56 6.56 6.54 6.55 156.7K
10:12 6.56 6.56 6.52 6.52 177.0K
10:13 6.52 6.56 6.52 6.56 201.4K
10:14 6.55 6.55 6.53 6.54 188.5K
10:15 6.54 6.55 6.54 6.55 118.1K
10:16 6.55 6.55 6.55 6.55 73.3K
10:17 6.54 6.56 6.52 6.56 148.4K
10:18 6.55 6.57 6.53 6.56 416.1K
10:19 6.57 6.59 6.57 6.59 118.5K
10:20 6.60 6.63 6.60 6.62 248.8K
10:21 6.60 6.62 6.60 6.60 193.2K
10:22 6.60 6.66 6.60 6.66 157.7K
10:23 6.66 6.66 6.64 6.64 218.5K
10:24 6.64 6.66 6.64 6.66 200.2K
10:25 6.66 6.67 6.64 6.64 158.2K
10:26 6.62 6.62 6.58 6.58 277.2K
10:27 6.58 6.58 6.55 6.55 193.6K
10:28 6.56 6.57 6.53 6.53 152.4K
10:29 6.53 6.54 6.52 6.53 120.1K
10:30 6.53 6.56 6.53 6.56 123.9K
10:31 6.56 6.56 6.54 6.54 129.4K
10:32 6.54 6.56 6.54 6.56 87.4K
10:33 6.56 6.57 6.56 6.57 133.9K
10:34 6.56 6.61 6.56 6.61 130.3K
10:35 6.61 6.62 6.61 6.62 130.1K
10:36 6.62 6.64 6.60 6.64 235.6K
10:37 6.65 6.65 6.59 6.60 138.4K
10:38 6.59 6.61 6.59 6.60 87.4K
10:39 6.60 6.60 6.57 6.58 144.5K
10:40 6.58 6.58 6.57 6.57 130.5K
10:41 6.56 6.58 6.56 6.58 139.0K
10:42 6.58 6.59 6.57 6.57 147.3K
10:43 6.57 6.59 6.57 6.59 147.9K
10:44 6.59 6.59 6.58 6.59 107.8K
10:45 6.59 6.59 6.55 6.55 225.6K
10:46 6.55 6.55 6.54 6.54 105.2K
10:47 6.55 6.55 6.54 6.54 161.1K
10:48 6.55 6.57 6.55 6.57 165.9K
10:49 6.58 6.58 6.58 6.58 66.5K
10:50 6.58 6.61 6.58 6.61 118.1K
10:51 6.60 6.62 6.60 6.61 468.1K
10:52 6.61 6.63 6.60 6.63 392.7K
10:53 6.64 6.64 6.63 6.63 94.9K
10:54 6.63 6.63 6.59 6.59 154.8K
10:55 6.60 6.62 6.60 6.62 85.9K
10:56 6.61 6.61 6.59 6.61 112.6K
10:57 6.62 6.64 6.62 6.64 128.9K
10:58 6.64 6.64 6.61 6.61 98.6K
10:59 6.61 6.62 6.60 6.61 119.3K
11:00 6.60 6.60 6.58 6.58 137.3K
11:01 6.59 6.59 6.55 6.55 122.2K
11:02 6.56 6.59 6.56 6.59 130.6K
11:03 6.59 6.60 6.59 6.60 85.5K
11:04 6.60 6.60 6.59 6.59 67.7K
11:05 6.59 6.59 6.59 6.59 118.5K
11:06 6.59 6.60 6.59 6.59 72.8K
11:07 6.59 6.59 6.57 6.57 129.3K
11:08 6.57 6.58 6.56 6.56 100.5K
11:09 6.56 6.58 6.54 6.58 112.2K
11:10 6.58 6.60 6.58 6.60 111.7K
11:11 6.61 6.61 6.60 6.60 106.3K
11:12 6.61 6.61 6.59 6.61 144.6K
11:13 6.61 6.61 6.60 6.61 116.6K
11:14 6.59 6.62 6.59 6.62 107.0K
11:15 6.63 6.64 6.63 6.64 172.4K
11:16 6.64 6.64 6.62 6.62 132.5K
11:17 6.61 6.61 6.59 6.59 123.9K
11:18 6.58 6.58 6.58 6.58 66.6K
11:19 6.58 6.58 6.56 6.58 172.5K
11:20 6.57 6.57 6.55 6.56 106.4K
11:21 6.57 6.58 6.56 6.58 146.5K
11:22 6.58 6.59 6.56 6.58 174.1K
11:23 6.57 6.59 6.57 6.59 344.9K
11:24 6.59 6.60 6.59 6.60 137.4K
11:25 6.60 6.60 6.58 6.59 119.3K
11:26 6.60 6.60 6.58 6.58 124.6K
11:27 6.58 6.58 6.55 6.55 129.8K
11:28 6.55 6.56 6.55 6.55 124.4K
11:29 6.55 6.55 6.54 6.55 109.7K
11:30 6.55 6.55 6.53 6.53 72.0K
11:31 6.54 6.54 6.53 6.53 116.5K
11:32 6.54 6.56 6.54 6.56 162.3K
11:33 6.57 6.60 6.57 6.60 223.5K
11:34 6.60 6.61 6.60 6.61 72.6K
11:35 6.61 6.61 6.58 6.58 129.6K
11:36 6.58 6.58 6.54 6.54 131.3K
11:37 6.54 6.57 6.54 6.57 146.5K
11:38 6.57 6.57 6.56 6.57 120.0K
11:39 6.57 6.57 6.57 6.57 92.4K
11:40 6.56 6.58 6.56 6.57 146.1K
11:41 6.56 6.57 6.56 6.56 79.0K
11:42 6.56 6.58 6.56 6.58 93.4K
11:43 6.57 6.57 6.57 6.57 81.1K
11:44 6.57 6.57 6.55 6.55 103.2K
11:45 6.55 6.55 6.54 6.54 72.8K
11:46 6.56 6.56 6.56 6.56 54.2K
11:47 6.58 6.58 6.57 6.58 151.4K
11:48 6.60 6.61 6.59 6.61 98.5K
11:49 6.60 6.60 6.60 6.60 59.0K
11:50 6.61 6.61 6.59 6.59 162.7K
11:51 6.58 6.59 6.57 6.59 182.5K
11:52 6.60 6.63 6.60 6.63 144.8K
11:53 6.63 6.64 6.62 6.64 236.9K
11:54 6.63 6.63 6.62 6.62 129.6K
11:55 6.63 6.63 6.59 6.59 106.0K
11:56 6.60 6.60 6.58 6.58 161.4K
11:57 6.58 6.59 6.57 6.59 184.4K
11:58 6.59 6.61 6.57 6.57 154.8K
11:59 6.57 6.59 6.57 6.59 190.0K
12:00 6.61 6.62 6.61 6.61 239.4K
12:01 6.62 6.62 6.60 6.62 186.4K
12:02 6.64 6.64 6.62 6.63 143.5K
12:03 6.62 6.62 6.61 6.61 130.5K
12:04 6.62 6.62 6.57 6.57 194.7K
12:05 6.58 6.60 6.58 6.60 110.8K
12:06 6.60 6.60 6.60 6.60 149.1K
12:07 6.60 6.60 6.60 6.60 88.0K
12:08 6.60 6.60 6.60 6.60 75.5K
12:09 6.60 6.60 6.60 6.60 57.2K
12:10 6.58 6.59 6.55 6.55 223.1K
12:11 6.57 6.61 6.57 6.61 161.9K
12:12 6.60 6.60 6.59 6.59 208.2K
12:13 6.60 6.60 6.60 6.60 167.6K
12:14 6.60 6.61 6.60 6.61 98.8K
12:15 6.61 6.61 6.61 6.61 87.4K
12:16 6.63 6.63 6.62 6.62 83.9K
12:17 6.63 6.63 6.61 6.63 144.0K
12:18 6.63 6.63 6.63 6.63 149.8K
12:19 6.63 6.64 6.63 6.63 98.0K
12:20 6.62 6.62 6.60 6.60 84.8K
12:21 6.61 6.61 6.58 6.58 70.5K
12:22 6.57 6.58 6.57 6.57 41.2K
12:23 6.57 6.57 6.56 6.57 143.1K
12:24 6.58 6.58 6.57 6.58 77.0K
12:25 6.57 6.62 6.57 6.62 175.9K
12:26 6.62 6.63 6.62 6.63 100.4K
12:27 6.61 6.61 6.58 6.59 107.2K
12:28 6.60 6.62 6.60 6.62 127.4K
12:29 6.63 6.65 6.63 6.65 96.4K
12:30 6.64 6.65 6.64 6.65 125.6K
12:31 6.65 6.67 6.65 6.67 83.7K
12:32 6.67 6.68 6.66 6.67 232.5K
12:33 6.66 6.67 6.66 6.67 107.0K
12:34 6.67 6.68 6.67 6.67 239.7K
12:35 6.67 6.67 6.66 6.67 158.8K
12:36 6.64 6.65 6.64 6.64 174.2K
12:37 6.64 6.64 6.63 6.63 107.0K
12:38 6.63 6.63 6.60 6.60 107.9K
12:39 6.63 6.64 6.62 6.64 225.6K
12:40 6.63 6.64 6.62 6.62 93.6K
12:41 6.62 6.64 6.62 6.64 130.6K
12:42 6.64 6.66 6.63 6.66 162.3K
12:43 6.66 6.66 6.61 6.61 131.5K
12:44 6.63 6.63 6.62 6.62 96.1K
12:45 6.61 6.63 6.61 6.63 152.5K
12:46 6.63 6.65 6.63 6.65 203.4K
12:47 6.65 6.65 6.65 6.65 63.0K
12:48 6.65 6.65 6.61 6.63 179.7K
12:49 6.64 6.64 6.63 6.63 73.0K
12:50 6.64 6.64 6.64 6.64 50.9K
12:51 6.64 6.64 6.63 6.64 21.0K
12:52 6.63 6.66 6.63 6.66 99.4K
12:53 6.66 6.68 6.66 6.68 157.6K
12:54 6.67 6.68 6.66 6.68 96.0K
12:55 6.68 6.68 6.67 6.67 110.9K
12:56 6.68 6.68 6.68 6.68 67.5K
12:57 6.68 6.68 6.65 6.65 117.3K
12:58 6.65 6.66 6.64 6.66 109.3K
12:59 6.66 6.66 6.66 6.66 55.4K
13:00 6.66 6.66 6.65 6.66 50.9K
13:01 6.66 6.66 6.65 6.65 80.9K
13:02 6.65 6.66 6.65 6.66 110.7K
13:03 6.68 6.68 6.68 6.68 110.5K
13:04 6.69 6.70 6.69 6.70 124.8K
13:05 6.71 6.72 6.71 6.72 266.7K
13:06 6.72 6.72 6.71 6.71 148.1K
13:07 6.70 6.71 6.70 6.71 77.2K
13:08 6.70 6.72 6.70 6.72 186.9K
13:09 6.71 6.72 6.71 6.72 90.1K
13:10 6.71 6.73 6.71 6.72 147.3K
13:11 6.71 6.71 6.69 6.69 111.7K
13:12 6.69 6.69 6.67 6.68 175.3K
13:13 6.68 6.69 6.68 6.69 78.6K
13:14 6.69 6.69 6.68 6.69 122.8K
13:15 6.69 6.69 6.67 6.67 158.3K
13:16 6.66 6.69 6.66 6.67 141.3K
13:17 6.68 6.68 6.67 6.67 113.1K
13:18 6.67 6.69 6.67 6.69 175.1K
13:19 6.69 6.70 6.67 6.68 127.2K
13:20 6.67 6.69 6.67 6.69 182.4K
13:21 6.68 6.69 6.68 6.69 100.7K
13:22 6.68 6.70 6.68 6.70 80.6K
13:23 6.70 6.70 6.69 6.70 61.1K
13:24 6.70 6.70 6.69 6.70 45.5K
13:25 6.70 6.70 6.68 6.68 83.3K
13:26 6.68 6.71 6.68 6.71 151.2K
13:27 6.71 6.72 6.71 6.72 75.7K
13:28 6.71 6.72 6.71 6.72 71.1K
13:29 6.72 6.73 6.72 6.72 88.1K
13:30 6.73 6.73 6.72 6.73 86.9K
13:31 6.73 6.73 6.71 6.72 78.9K
13:32 6.71 6.73 6.71 6.72 54.9K
13:33 6.73 6.73 6.71 6.71 67.9K
13:34 6.72 6.74 6.72 6.74 169.0K
13:35 6.74 6.76 6.73 6.76 127.7K
13:36 6.76 6.77 6.76 6.76 75.9K
13:37 6.77 6.80 6.77 6.80 171.7K
13:38 6.80 6.80 6.76 6.76 112.8K
13:39 6.75 6.76 6.74 6.76 204.0K
13:40 6.76 6.77 6.76 6.76 73.3K
13:41 6.77 6.78 6.77 6.78 83.0K
13:42 6.78 6.78 6.77 6.77 37.2K
13:43 6.77 6.81 6.77 6.81 228.3K
13:44 6.79 6.79 6.77 6.78 190.2K
13:45 6.78 6.80 6.77 6.80 147.9K
13:46 6.80 6.81 6.80 6.80 98.5K
13:47 6.79 6.79 6.78 6.79 99.4K
13:48 6.79 6.79 6.76 6.76 100.1K
13:49 6.75 6.76 6.75 6.76 69.9K
13:50 6.76 6.77 6.76 6.77 81.1K
13:51 6.78 6.78 6.77 6.77 87.7K
13:52 6.78 6.78 6.77 6.78 64.8K
13:53 6.79 6.79 6.76 6.76 152.9K
13:54 6.75 6.76 6.75 6.76 57.2K
13:55 6.77 6.77 6.76 6.77 78.0K
13:56 6.78 6.78 6.77 6.78 90.5K
13:57 6.78 6.78 6.77 6.78 74.7K
13:58 6.79 6.79 6.78 6.78 69.1K
13:59 6.80 6.80 6.79 6.80 116.3K
14:00 6.80 6.80 6.79 6.80 70.7K
14:01 6.81 6.81 6.81 6.81 113.9K
14:02 6.81 6.81 6.80 6.81 110.9K
14:03 6.81 6.82 6.81 6.82 70.8K
14:04 6.83 6.83 6.82 6.82 67.6K
14:05 6.83 6.83 6.82 6.83 85.3K
14:06 6.83 6.83 6.83 6.83 66.1K
14:07 6.83 6.83 6.82 6.83 58.4K
14:08 6.83 6.83 6.83 6.83 70.1K
14:09 6.83 6.83 6.81 6.82 69.4K
14:10 6.82 6.82 6.82 6.82 91.7K
14:11 6.81 6.81 6.80 6.80 157.4K
14:12 6.79 6.79 6.77 6.78 115.7K
14:13 6.78 6.78 6.77 6.77 96.3K
14:14 6.77 6.78 6.76 6.78 70.5K
14:15 6.78 6.78 6.78 6.78 160.1K
14:16 6.78 6.80 6.78 6.80 105.8K
14:17 6.76 6.76 6.76 6.76 167.0K
14:18 6.76 6.76 6.74 6.74 77.0K
14:19 6.73 6.74 6.73 6.74 114.3K
14:20 6.74 6.75 6.73 6.75 83.9K
14:21 6.74 6.75 6.74 6.75 95.8K
14:22 6.75 6.75 6.74 6.74 82.2K
14:23 6.73 6.74 6.73 6.74 48.9K
14:24 6.74 6.76 6.73 6.76 107.4K
14:25 6.76 6.76 6.75 6.75 90.8K
14:26 6.75 6.76 6.75 6.76 84.8K
14:27 6.76 6.76 6.75 6.75 28.0K
14:28 6.76 6.76 6.72 6.72 93.6K
14:29 6.71 6.72 6.71 6.72 107.8K
14:30 6.72 6.72 6.72 6.72 47.1K
14:31 6.70 6.72 6.70 6.72 86.6K
14:32 6.72 6.72 6.70 6.70 71.1K
14:33 6.70 6.72 6.70 6.72 67.9K
14:34 6.72 6.73 6.72 6.73 47.2K
14:35 6.73 6.75 6.73 6.75 46.8K
14:36 6.75 6.76 6.75 6.76 97.7K
14:37 6.76 6.76 6.76 6.76 79.6K
14:38 6.76 6.78 6.76 6.78 134.0K
14:39 6.74 6.75 6.74 6.74 150.9K
14:40 6.75 6.76 6.75 6.76 78.2K
14:41 6.77 6.77 6.76 6.77 81.6K
14:42 6.74 6.75 6.74 6.74 58.0K
14:43 6.74 6.74 6.72 6.72 187.5K
14:44 6.72 6.72 6.71 6.72 67.7K
14:45 6.72 6.73 6.71 6.71 74.4K
14:46 6.72 6.72 6.71 6.71 48.6K
14:47 6.72 6.73 6.72 6.72 92.5K
14:48 6.71 6.71 6.70 6.70 92.1K
14:49 6.69 6.70 6.69 6.70 44.2K
14:50 6.70 6.70 6.69 6.69 85.2K
14:51 6.69 6.69 6.68 6.68 105.8K
14:52 6.68 6.70 6.68 6.69 96.7K
14:53 6.68 6.72 6.68 6.71 108.0K
14:54 6.72 6.72 6.72 6.72 48.8K
14:55 6.72 6.73 6.70 6.71 66.4K
14:56 6.70 6.71 6.70 6.71 73.8K
14:57 6.71 6.71 6.69 6.70 73.7K
14:58 6.70 6.70 6.69 6.69 85.5K
14:59 6.69 6.69 6.69 6.69 32.5K
15:00 6.69 6.69 6.68 6.69 65.2K
15:01 6.69 6.71 6.69 6.71 41.9K
15:02 6.70 6.70 6.69 6.69 100.8K
15:03 6.69 6.69 6.68 6.69 48.4K
15:04 6.69 6.70 6.69 6.70 58.0K
15:05 6.70 6.70 6.70 6.70 70.1K
15:06 6.69 6.70 6.69 6.70 58.1K
15:07 6.70 6.74 6.70 6.74 104.4K
15:08 6.74 6.74 6.73 6.73 88.6K
15:09 6.73 6.73 6.73 6.73 50.3K
15:10 6.73 6.73 6.73 6.73 32.4K
15:11 6.73 6.73 6.72 6.72 51.0K
15:12 6.72 6.72 6.71 6.72 18.5K
15:13 6.72 6.72 6.70 6.70 84.5K
15:14 6.70 6.70 6.69 6.69 35.2K
15:15 6.70 6.70 6.69 6.70 43.4K
15:16 6.70 6.72 6.69 6.72 68.6K
15:17 6.73 6.73 6.73 6.73 51.2K
15:18 6.72 6.72 6.70 6.71 147.8K
15:19 6.71 6.71 6.69 6.69 116.2K
15:20 6.68 6.68 6.68 6.68 62.2K
15:21 6.67 6.68 6.67 6.68 78.2K
15:22 6.68 6.69 6.68 6.68 59.6K
15:23 6.69 6.69 6.69 6.69 65.5K
15:24 6.68 6.70 6.68 6.70 99.8K
15:25 6.69 6.69 6.69 6.69 56.8K
15:26 6.70 6.70 6.70 6.70 40.6K
15:27 6.70 6.70 6.69 6.70 62.0K
15:28 6.70 6.70 6.69 6.70 68.0K
15:29 6.70 6.70 6.69 6.70 6.8K
15:30 6.70 6.72 6.70 6.72 134.3K
15:31 6.72 6.72 6.71 6.71 138.7K
15:32 6.71 6.73 6.71 6.73 153.1K
15:33 6.73 6.73 6.72 6.72 93.6K
15:34 6.73 6.73 6.72 6.72 97.0K
15:35 6.73 6.74 6.73 6.74 67.8K
15:36 6.74 6.75 6.74 6.75 76.5K
15:37 6.75 6.76 6.75 6.76 114.4K
15:38 6.75 6.76 6.75 6.75 106.0K
15:39 6.76 6.76 6.76 6.76 53.7K
15:40 6.75 6.76 6.75 6.76 68.3K
15:41 6.76 6.77 6.76 6.77 98.4K
15:42 6.77 6.77 6.76 6.76 111.1K
15:43 6.77 6.77 6.76 6.76 70.2K
15:44 6.77 6.77 6.76 6.77 63.0K
15:45 6.77 6.77 6.77 6.77 115.8K
15:46 6.77 6.78 6.76 6.77 169.7K
15:47 6.78 6.78 6.78 6.78 145.9K
15:48 6.79 6.79 6.79 6.79 140.4K
15:49 6.78 6.80 6.78 6.79 182.5K
15:50 6.80 6.80 6.79 6.79 135.7K
15:51 6.81 6.83 6.81 6.82 293.4K
15:52 6.82 6.83 6.81 6.83 262.7K
15:53 6.83 6.83 6.83 6.83 253.5K
15:54 6.81 6.81 6.81 6.81 175.5K
15:55 6.83 6.84 6.83 6.84 203.4K
15:56 6.83 6.83 6.82 6.82 179.5K
15:57 6.82 6.82 6.82 6.82 289.6K
15:58 6.82 6.82 6.82 6.82 75.1K
15:59 6.81 6.82 6.81 6.81 286.3K
16:00 6.81 6.92 6.78 6.82 1,678.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음