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 6.64 6.68 6.53 6.68 680.1K
09:32 6.70 6.73 6.70 6.72 132.9K
09:33 6.71 6.72 6.68 6.68 108.3K
09:34 6.69 6.69 6.61 6.62 93.4K
09:35 6.61 6.61 6.58 6.59 108.4K
09:36 6.57 6.60 6.57 6.60 179.1K
09:37 6.63 6.66 6.63 6.65 113.7K
09:38 6.67 6.72 6.67 6.72 175.8K
09:39 6.70 6.70 6.69 6.69 87.2K
09:40 6.69 6.69 6.68 6.68 61.1K
09:41 6.68 6.68 6.65 6.67 50.1K
09:42 6.67 6.69 6.67 6.68 82.1K
09:43 6.68 6.70 6.68 6.68 44.4K
09:44 6.69 6.72 6.69 6.72 100.1K
09:45 6.73 6.76 6.73 6.76 118.0K
09:46 6.75 6.75 6.71 6.72 125.7K
09:47 6.72 6.75 6.72 6.75 68.1K
09:48 6.75 6.77 6.74 6.74 76.7K
09:49 6.74 6.76 6.74 6.75 94.8K
09:50 6.75 6.75 6.74 6.74 69.7K
09:51 6.74 6.74 6.70 6.72 87.5K
09:52 6.72 6.75 6.72 6.75 93.9K
09:53 6.76 6.77 6.76 6.77 88.2K
09:54 6.77 6.80 6.77 6.78 154.9K
09:55 6.78 6.79 6.78 6.78 89.9K
09:56 6.78 6.80 6.78 6.80 55.2K
09:57 6.80 6.82 6.80 6.80 100.5K
09:58 6.79 6.81 6.79 6.79 195.0K
09:59 6.78 6.79 6.77 6.77 112.0K
10:00 6.77 6.77 6.74 6.74 106.9K
10:01 6.73 6.76 6.73 6.73 114.0K
10:02 6.72 6.74 6.70 6.71 129.8K
10:03 6.71 6.73 6.70 6.73 95.3K
10:04 6.72 6.74 6.72 6.74 84.6K
10:05 6.74 6.76 6.74 6.76 83.0K
10:06 6.76 6.76 6.76 6.76 40.8K
10:07 6.77 6.78 6.77 6.77 22.6K
10:08 6.77 6.80 6.77 6.78 80.4K
10:09 6.79 6.80 6.79 6.79 68.5K
10:10 6.79 6.79 6.75 6.75 90.9K
10:11 6.75 6.75 6.72 6.72 84.4K
10:12 6.72 6.72 6.70 6.70 93.4K
10:13 6.70 6.71 6.70 6.70 27.7K
10:14 6.71 6.71 6.68 6.68 77.5K
10:15 6.70 6.71 6.70 6.70 63.5K
10:16 6.70 6.71 6.70 6.71 89.8K
10:17 6.70 6.71 6.70 6.71 69.5K
10:18 6.70 6.72 6.70 6.72 58.0K
10:19 6.73 6.74 6.71 6.71 75.5K
10:20 6.71 6.72 6.71 6.72 45.7K
10:21 6.72 6.75 6.72 6.75 74.4K
10:22 6.75 6.75 6.74 6.74 85.4K
10:23 6.75 6.75 6.75 6.75 71.6K
10:24 6.78 6.79 6.77 6.77 134.8K
10:25 6.76 6.78 6.76 6.78 108.5K
10:26 6.78 6.79 6.75 6.75 108.2K
10:27 6.76 6.76 6.74 6.74 125.7K
10:28 6.74 6.75 6.72 6.72 90.9K
10:29 6.73 6.73 6.71 6.72 61.3K
10:30 6.72 6.72 6.70 6.70 62.8K
10:31 6.69 6.72 6.69 6.72 80.8K
10:32 6.70 6.71 6.70 6.70 91.9K
10:33 6.70 6.70 6.69 6.69 124.8K
10:34 6.69 6.70 6.67 6.68 114.5K
10:35 6.68 6.68 6.66 6.66 105.2K
10:36 6.67 6.68 6.66 6.68 98.9K
10:37 6.68 6.69 6.66 6.66 187.8K
10:38 6.68 6.68 6.65 6.67 125.1K
10:39 6.66 6.69 6.66 6.69 61.6K
10:40 6.70 6.72 6.70 6.72 97.0K
10:41 6.72 6.74 6.72 6.74 80.4K
10:42 6.75 6.76 6.75 6.75 118.7K
10:43 6.76 6.77 6.75 6.77 77.1K
10:44 6.75 6.77 6.75 6.77 88.1K
10:45 6.77 6.78 6.75 6.77 82.4K
10:46 6.78 6.78 6.76 6.76 108.4K
10:47 6.74 6.74 6.73 6.74 114.3K
10:48 6.74 6.76 6.73 6.76 53.9K
10:49 6.75 6.77 6.75 6.77 79.3K
10:50 6.77 6.79 6.77 6.79 69.4K
10:51 6.78 6.79 6.78 6.79 56.3K
10:52 6.79 6.81 6.79 6.81 144.8K
10:53 6.80 6.80 6.78 6.78 115.7K
10:54 6.78 6.80 6.78 6.80 96.4K
10:55 6.78 6.80 6.78 6.80 44.8K
10:56 6.80 6.81 6.80 6.81 103.8K
10:57 6.82 6.86 6.82 6.86 213.4K
10:58 6.86 6.87 6.84 6.84 122.5K
10:59 6.84 6.85 6.84 6.84 125.8K
11:00 6.85 6.89 6.85 6.89 310.0K
11:01 6.88 6.88 6.83 6.83 123.3K
11:02 6.83 6.83 6.81 6.83 191.6K
11:03 6.83 6.88 6.83 6.88 115.9K
11:04 6.88 6.88 6.87 6.88 80.0K
11:05 6.88 6.88 6.87 6.87 75.0K
11:06 6.86 6.88 6.86 6.88 75.9K
11:07 6.88 6.91 6.88 6.89 186.0K
11:08 6.89 6.90 6.89 6.89 115.0K
11:09 6.89 6.89 6.87 6.87 93.2K
11:10 6.87 6.89 6.87 6.87 132.6K
11:11 6.87 6.87 6.86 6.86 92.3K
11:12 6.87 6.91 6.87 6.91 138.2K
11:13 6.90 6.92 6.90 6.92 115.6K
11:14 6.95 6.95 6.92 6.94 163.2K
11:15 6.96 6.97 6.95 6.96 227.6K
11:16 6.97 6.99 6.97 6.99 278.6K
11:17 7.01 7.04 7.01 7.04 566.2K
11:18 7.04 7.07 7.01 7.06 266.3K
11:19 7.05 7.09 7.05 7.09 243.8K
11:20 7.10 7.10 7.08 7.09 210.8K
11:21 7.11 7.11 7.09 7.09 330.4K
11:22 7.09 7.10 7.05 7.05 200.9K
11:23 7.05 7.08 7.04 7.06 204.6K
11:24 7.06 7.08 7.06 7.07 83.4K
11:25 7.07 7.07 7.02 7.05 132.3K
11:26 7.05 7.08 7.05 7.08 83.3K
11:27 7.05 7.06 7.05 7.05 99.3K
11:28 7.05 7.06 7.02 7.03 70.6K
11:29 7.03 7.04 7.03 7.04 63.5K
11:30 7.02 7.02 7.00 7.00 108.0K
11:31 7.01 7.04 7.00 7.04 108.4K
11:32 7.05 7.06 7.05 7.05 59.7K
11:33 7.06 7.08 7.06 7.08 155.9K
11:34 7.07 7.07 7.05 7.05 102.5K
11:35 7.05 7.05 7.03 7.03 83.4K
11:36 7.03 7.03 6.99 7.00 161.0K
11:37 7.01 7.01 7.00 7.01 82.3K
11:38 7.02 7.02 7.00 7.01 86.3K
11:39 7.00 7.00 6.97 6.97 155.0K
11:40 6.97 7.00 6.97 7.00 126.7K
11:41 7.01 7.01 7.00 7.01 123.0K
11:42 7.00 7.03 7.00 7.01 86.7K
11:43 7.01 7.01 6.98 6.98 83.6K
11:44 6.96 6.97 6.94 6.97 120.0K
11:45 6.97 7.02 6.97 7.01 93.2K
11:46 7.02 7.04 7.02 7.02 70.8K
11:47 7.03 7.04 7.02 7.02 73.2K
11:48 7.01 7.02 7.01 7.02 50.2K
11:49 7.01 7.02 7.00 7.01 103.8K
11:50 7.01 7.03 7.01 7.03 53.3K
11:51 7.01 7.01 6.99 6.99 73.7K
11:52 7.00 7.00 6.98 6.99 32.0K
11:53 7.02 7.03 7.02 7.03 77.4K
11:54 7.02 7.04 7.02 7.04 85.7K
11:55 7.05 7.07 7.05 7.07 84.6K
11:56 7.07 7.07 7.06 7.07 95.2K
11:57 7.07 7.07 7.06 7.06 85.5K
11:58 7.07 7.08 7.05 7.06 112.8K
11:59 7.06 7.07 7.05 7.07 86.0K
12:00 7.07 7.07 7.03 7.03 69.2K
12:01 7.02 7.04 7.02 7.03 88.7K
12:02 7.05 7.07 7.05 7.06 68.4K
12:03 7.05 7.06 7.05 7.06 78.7K
12:04 7.05 7.06 7.05 7.05 41.5K
12:05 7.05 7.05 7.03 7.03 34.5K
12:06 7.03 7.04 7.02 7.04 58.8K
12:07 7.04 7.04 7.02 7.02 60.4K
12:08 7.02 7.04 7.02 7.04 41.2K
12:09 7.04 7.04 7.03 7.04 47.6K
12:10 7.04 7.04 7.01 7.02 34.9K
12:11 7.03 7.03 7.02 7.03 24.2K
12:12 7.02 7.05 7.02 7.05 118.2K
12:13 7.05 7.07 7.05 7.07 94.9K
12:14 7.09 7.09 7.07 7.07 83.9K
12:15 7.08 7.09 7.07 7.09 127.7K
12:16 7.11 7.12 7.10 7.11 154.8K
12:17 7.10 7.11 7.09 7.11 90.7K
12:18 7.11 7.14 7.10 7.14 112.9K
12:19 7.13 7.14 7.10 7.10 118.1K
12:20 7.11 7.11 7.08 7.08 68.5K
12:21 7.08 7.08 7.07 7.07 55.4K
12:22 7.08 7.11 7.08 7.10 75.4K
12:23 7.11 7.11 7.08 7.09 153.2K
12:24 7.07 7.12 7.07 7.12 111.3K
12:25 7.11 7.11 7.10 7.11 34.3K
12:26 7.10 7.12 7.09 7.12 109.4K
12:27 7.12 7.14 7.12 7.13 131.8K
12:28 7.14 7.16 7.14 7.14 169.5K
12:29 7.13 7.15 7.13 7.15 40.3K
12:30 7.15 7.15 7.13 7.13 83.1K
12:31 7.14 7.16 7.14 7.15 107.8K
12:32 7.17 7.18 7.17 7.18 74.5K
12:33 7.18 7.19 7.17 7.18 160.0K
12:34 7.18 7.20 7.17 7.19 103.6K
12:35 7.20 7.21 7.20 7.21 143.0K
12:36 7.21 7.24 7.21 7.24 167.8K
12:37 7.23 7.24 7.21 7.24 184.6K
12:38 7.23 7.24 7.21 7.24 127.1K
12:39 7.25 7.26 7.24 7.25 151.0K
12:40 7.26 7.27 7.26 7.26 115.9K
12:41 7.25 7.27 7.25 7.27 146.7K
12:42 7.27 7.27 7.22 7.24 267.7K
12:43 7.22 7.22 7.19 7.20 117.0K
12:44 7.17 7.20 7.17 7.19 84.7K
12:45 7.20 7.22 7.20 7.21 107.2K
12:46 7.21 7.23 7.21 7.21 120.2K
12:47 7.21 7.21 7.20 7.21 84.5K
12:48 7.21 7.23 7.21 7.23 83.6K
12:49 7.23 7.25 7.23 7.25 92.0K
12:50 7.26 7.26 7.23 7.23 89.4K
12:51 7.24 7.25 7.23 7.24 86.4K
12:52 7.25 7.29 7.25 7.27 197.2K
12:53 7.26 7.27 7.26 7.27 91.6K
12:54 7.26 7.29 7.26 7.28 250.8K
12:55 7.26 7.27 7.25 7.25 150.8K
12:56 7.27 7.27 7.25 7.27 122.4K
12:57 7.26 7.26 7.25 7.25 99.4K
12:58 7.26 7.26 7.22 7.23 235.4K
12:59 7.22 7.24 7.22 7.24 104.8K
13:00 7.24 7.25 7.24 7.24 78.0K
13:01 7.23 7.25 7.23 7.25 89.9K
13:02 7.24 7.29 7.24 7.29 118.6K
13:03 7.27 7.27 7.24 7.24 93.8K
13:04 7.23 7.26 7.23 7.26 122.0K
13:05 7.26 7.28 7.26 7.28 96.7K
13:06 7.27 7.30 7.27 7.30 128.9K
13:07 7.31 7.31 7.28 7.29 118.7K
13:08 7.29 7.31 7.29 7.31 69.0K
13:09 7.30 7.32 7.30 7.31 245.7K
13:10 7.30 7.30 7.27 7.27 150.0K
13:11 7.27 7.28 7.27 7.28 140.3K
13:12 7.27 7.27 7.24 7.24 109.9K
13:13 7.24 7.26 7.24 7.26 126.5K
13:14 7.23 7.23 7.22 7.23 82.5K
13:15 7.24 7.24 7.22 7.22 91.4K
13:16 7.26 7.26 7.19 7.19 296.6K
13:17 7.20 7.20 7.18 7.19 468.0K
13:18 7.18 7.18 7.14 7.14 195.4K
13:19 7.12 7.15 7.11 7.15 163.5K
13:20 7.12 7.13 7.10 7.13 131.2K
13:21 7.10 7.10 7.06 7.06 154.9K
13:22 7.08 7.08 7.03 7.04 182.3K
13:23 7.02 7.02 6.98 6.98 266.2K
13:24 6.98 6.98 6.94 6.96 220.2K
13:25 6.92 6.92 6.91 6.91 99.8K
13:26 6.92 6.92 6.86 6.86 214.9K
13:27 6.86 6.86 6.83 6.86 150.9K
13:28 6.83 6.83 6.81 6.81 143.9K
13:29 6.85 6.85 6.80 6.80 208.9K
13:30 6.77 6.77 6.73 6.75 305.1K
13:31 6.75 6.76 6.71 6.76 367.0K
13:32 6.75 6.79 6.73 6.79 254.2K
13:33 6.79 6.83 6.79 6.83 225.3K
13:34 6.83 6.87 6.83 6.87 245.2K
13:35 6.88 6.89 6.86 6.86 213.6K
13:36 6.83 6.83 6.81 6.81 149.4K
13:37 6.81 6.82 6.78 6.82 85.8K
13:38 6.85 6.85 6.82 6.82 90.8K
13:39 6.82 6.85 6.82 6.85 142.8K
13:40 6.85 6.88 6.85 6.88 141.0K
13:41 6.88 6.88 6.84 6.85 146.2K
13:42 6.85 6.86 6.84 6.86 86.3K
13:43 6.86 6.86 6.84 6.85 135.0K
13:44 6.85 6.85 6.82 6.82 81.3K
13:45 6.82 6.82 6.80 6.80 112.9K
13:46 6.81 6.82 6.80 6.81 64.7K
13:47 6.77 6.82 6.77 6.81 125.3K
13:48 6.82 6.82 6.79 6.80 87.7K
13:49 6.82 6.82 6.81 6.81 139.5K
13:50 6.81 6.81 6.79 6.79 76.4K
13:51 6.78 6.79 6.77 6.79 117.8K
13:52 6.78 6.80 6.78 6.80 88.8K
13:53 6.80 6.80 6.77 6.77 52.8K
13:54 6.78 6.83 6.76 6.83 122.0K
13:55 6.81 6.81 6.77 6.78 110.8K
13:56 6.78 6.80 6.78 6.79 61.9K
13:57 6.78 6.81 6.78 6.81 95.4K
13:58 6.80 6.81 6.79 6.81 138.8K
13:59 6.80 6.81 6.80 6.81 88.0K
14:00 6.82 6.83 6.82 6.82 85.5K
14:01 6.81 6.82 6.80 6.81 73.6K
14:02 6.82 6.83 6.81 6.81 25.8K
14:03 6.80 6.80 6.79 6.79 42.4K
14:04 6.79 6.81 6.79 6.80 103.6K
14:05 6.80 6.81 6.79 6.81 31.5K
14:06 6.80 6.80 6.79 6.79 94.6K
14:07 6.79 6.84 6.79 6.84 88.1K
14:08 6.86 6.86 6.85 6.86 112.6K
14:09 6.87 6.88 6.87 6.88 70.6K
14:10 6.89 6.92 6.89 6.92 178.1K
14:11 6.92 6.92 6.85 6.85 174.5K
14:12 6.87 6.87 6.85 6.87 128.9K
14:13 6.87 6.88 6.87 6.88 30.8K
14:14 6.88 6.88 6.86 6.86 85.8K
14:15 6.88 6.89 6.88 6.88 53.1K
14:16 6.88 6.89 6.86 6.89 88.1K
14:17 6.89 6.90 6.89 6.89 71.4K
14:18 6.89 6.90 6.89 6.89 104.7K
14:19 6.89 6.89 6.89 6.89 69.9K
14:20 6.90 6.90 6.89 6.90 90.3K
14:21 6.89 6.89 6.86 6.86 58.6K
14:22 6.86 6.86 6.82 6.82 98.0K
14:23 6.83 6.86 6.83 6.86 114.7K
14:24 6.85 6.88 6.85 6.86 72.8K
14:25 6.85 6.85 6.83 6.83 91.5K
14:26 6.84 6.84 6.82 6.82 75.9K
14:27 6.84 6.85 6.84 6.85 119.2K
14:28 6.85 6.85 6.82 6.82 66.9K
14:29 6.82 6.84 6.80 6.80 88.5K
14:30 6.81 6.81 6.80 6.81 44.4K
14:31 6.80 6.81 6.80 6.81 51.1K
14:32 6.82 6.82 6.80 6.82 158.7K
14:33 6.83 6.84 6.83 6.84 38.9K
14:34 6.83 6.84 6.83 6.84 36.4K
14:35 6.85 6.85 6.83 6.84 31.6K
14:36 6.84 6.85 6.83 6.83 77.7K
14:37 6.83 6.85 6.83 6.85 77.1K
14:38 6.86 6.86 6.84 6.86 103.2K
14:39 6.85 6.86 6.85 6.85 80.6K
14:40 6.85 6.87 6.85 6.86 79.7K
14:41 6.86 6.88 6.85 6.88 88.6K
14:42 6.88 6.89 6.88 6.88 82.4K
14:43 6.89 6.91 6.89 6.90 106.7K
14:44 6.90 6.91 6.89 6.91 78.8K
14:45 6.91 6.91 6.90 6.91 65.3K
14:46 6.89 6.89 6.87 6.89 82.0K
14:47 6.88 6.88 6.87 6.87 104.9K
14:48 6.87 6.87 6.84 6.85 75.0K
14:49 6.85 6.87 6.83 6.85 98.0K
14:50 6.85 6.85 6.82 6.82 122.7K
14:51 6.82 6.84 6.81 6.84 79.4K
14:52 6.83 6.84 6.83 6.84 73.4K
14:53 6.84 6.84 6.82 6.82 111.7K
14:54 6.84 6.84 6.82 6.82 94.7K
14:55 6.83 6.83 6.81 6.82 51.1K
14:56 6.81 6.84 6.81 6.84 79.2K
14:57 6.83 6.83 6.83 6.83 76.7K
14:58 6.83 6.86 6.83 6.86 36.0K
14:59 6.85 6.85 6.83 6.83 119.3K
15:00 6.84 6.84 6.83 6.83 314.2K
15:01 6.82 6.85 6.82 6.85 226.5K
15:02 6.85 6.86 6.85 6.86 51.0K
15:03 6.88 6.88 6.85 6.86 324.6K
15:04 6.86 6.88 6.86 6.88 145.1K
15:05 6.88 6.88 6.87 6.87 52.0K
15:06 6.87 6.88 6.87 6.88 81.4K
15:07 6.87 6.88 6.86 6.86 107.7K
15:08 6.86 6.86 6.84 6.85 22.0K
15:09 6.84 6.85 6.83 6.83 33.9K
15:10 6.84 6.84 6.81 6.81 44.5K
15:11 6.81 6.82 6.78 6.78 184.6K
15:12 6.79 6.80 6.77 6.77 49.6K
15:13 6.78 6.79 6.76 6.79 144.3K
15:14 6.78 6.78 6.78 6.78 200.2K
15:15 6.76 6.78 6.75 6.76 76.0K
15:16 6.76 6.78 6.76 6.78 132.6K
15:17 6.79 6.79 6.76 6.79 77.1K
15:18 6.79 6.79 6.76 6.76 74.1K
15:19 6.76 6.76 6.74 6.75 70.6K
15:20 6.75 6.76 6.74 6.74 101.1K
15:21 6.74 6.74 6.72 6.73 132.2K
15:22 6.72 6.73 6.70 6.70 179.1K
15:23 6.71 6.73 6.71 6.73 117.9K
15:24 6.73 6.73 6.73 6.73 96.5K
15:25 6.74 6.74 6.71 6.73 124.1K
15:26 6.72 6.74 6.72 6.73 97.2K
15:27 6.74 6.74 6.71 6.73 86.5K
15:28 6.73 6.77 6.73 6.77 151.3K
15:29 6.77 6.78 6.77 6.78 73.0K
15:30 6.78 6.78 6.76 6.76 78.2K
15:31 6.77 6.80 6.77 6.78 96.4K
15:32 6.78 6.82 6.78 6.82 123.4K
15:33 6.82 6.83 6.82 6.83 133.4K
15:34 6.82 6.84 6.81 6.84 103.1K
15:35 6.82 6.83 6.82 6.83 162.5K
15:36 6.83 6.83 6.82 6.82 80.2K
15:37 6.83 6.83 6.81 6.83 104.0K
15:38 6.83 6.86 6.83 6.86 116.5K
15:39 6.85 6.85 6.85 6.85 86.2K
15:40 6.85 6.86 6.85 6.86 62.4K
15:41 6.86 6.86 6.86 6.86 90.5K
15:42 6.87 6.87 6.85 6.85 161.9K
15:43 6.84 6.86 6.84 6.85 60.5K
15:44 6.86 6.86 6.86 6.86 57.0K
15:45 6.86 6.87 6.86 6.87 118.8K
15:46 6.87 6.87 6.86 6.86 67.4K
15:47 6.85 6.85 6.81 6.81 229.0K
15:48 6.82 6.82 6.82 6.82 90.7K
15:49 6.83 6.84 6.82 6.82 105.9K
15:50 6.83 6.85 6.82 6.85 83.7K
15:51 6.85 6.86 6.85 6.86 89.8K
15:52 6.86 6.88 6.85 6.88 151.8K
15:53 6.87 6.87 6.86 6.86 119.1K
15:54 6.84 6.85 6.84 6.85 70.3K
15:55 6.85 6.85 6.84 6.85 166.5K
15:56 6.85 6.86 6.85 6.86 142.5K
15:57 6.85 6.85 6.82 6.82 161.9K
15:58 6.82 6.83 6.81 6.81 177.0K
15:59 6.81 6.81 6.80 6.81 154.1K
16:00 6.80 6.82 6.75 6.78 1,124.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음