Applied Digital Corp (APLD)

APLD
🏛️ 미국 →
21.71
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 24.97 25.19 24.76 24.76 1,889.1K
09:31 24.74 25.11 24.74 24.82 278.1K
09:32 24.80 24.94 24.64 24.72 184.0K
09:33 24.63 24.69 24.57 24.66 192.5K
09:34 24.65 24.75 24.52 24.56 207.4K
09:35 24.58 24.68 24.49 24.65 168.1K
09:36 24.66 24.79 24.65 24.77 267.0K
09:37 24.77 24.79 24.53 24.53 206.3K
09:38 24.54 24.71 24.47 24.48 136.3K
09:39 24.44 24.45 24.38 24.40 105.9K
09:40 24.40 24.53 24.40 24.51 88.1K
09:41 24.50 24.67 24.42 24.43 124.1K
09:42 24.40 24.49 24.33 24.45 116.4K
09:43 24.50 24.50 24.34 24.37 128.9K
09:44 24.31 24.32 24.20 24.22 266.3K
09:45 24.25 24.25 23.98 24.00 293.3K
09:46 24.01 24.09 23.98 24.02 159.2K
09:47 24.00 24.06 23.92 23.93 122.5K
09:48 23.94 24.07 23.93 23.94 264.1K
09:49 23.91 23.93 23.78 23.84 193.7K
09:50 23.90 23.91 23.83 23.84 126.7K
09:51 23.90 23.93 23.76 23.84 96.0K
09:52 23.90 24.09 23.90 24.07 63.6K
09:53 24.05 24.16 24.00 24.00 170.4K
09:54 24.02 24.14 23.94 24.02 140.7K
09:55 24.04 24.15 24.04 24.15 52.7K
09:56 24.13 24.18 24.06 24.10 95.5K
09:57 24.15 24.18 24.01 24.01 101.1K
09:58 24.00 24.06 24.00 24.04 107.2K
09:59 24.06 24.14 24.03 24.13 70.3K
10:00 24.15 24.24 24.06 24.21 114.7K
10:01 24.20 24.39 24.20 24.32 83.2K
10:02 24.35 24.38 24.32 24.37 103.1K
10:03 24.35 24.37 24.30 24.30 151.8K
10:04 24.31 24.31 24.22 24.28 68.2K
10:05 24.27 24.27 24.07 24.09 131.2K
10:06 24.10 24.16 24.06 24.09 40.2K
10:07 24.12 24.15 24.02 24.09 93.9K
10:08 24.08 24.10 24.01 24.05 67.1K
10:09 24.06 24.09 23.99 24.09 81.4K
10:10 24.09 24.18 24.08 24.18 67.4K
10:11 24.17 24.17 24.06 24.07 69.3K
10:12 24.08 24.08 23.97 24.00 77.0K
10:13 24.01 24.04 23.93 23.94 73.9K
10:14 23.93 24.01 23.90 23.99 99.7K
10:15 23.99 24.03 23.94 23.98 85.7K
10:16 23.98 24.14 23.98 24.14 71.9K
10:17 24.12 24.17 24.02 24.02 65.3K
10:18 23.97 24.04 23.96 24.01 68.0K
10:19 24.02 24.10 24.02 24.05 54.0K
10:20 24.05 24.08 24.01 24.03 52.2K
10:21 24.04 24.08 23.97 24.08 82.2K
10:22 24.08 24.08 24.00 24.01 41.0K
10:23 24.01 24.16 24.01 24.16 43.7K
10:24 24.16 24.18 24.05 24.05 38.8K
10:25 24.07 24.17 24.07 24.14 30.8K
10:26 24.12 24.15 24.08 24.09 62.4K
10:27 24.13 24.24 24.13 24.24 107.6K
10:28 24.21 24.26 24.20 24.24 66.5K
10:29 24.23 24.31 24.23 24.30 52.3K
10:30 24.32 24.38 24.32 24.35 90.2K
10:31 24.37 24.37 24.33 24.36 40.1K
10:32 24.37 24.38 24.28 24.30 85.5K
10:33 24.32 24.38 24.27 24.38 36.2K
10:34 24.34 24.38 24.33 24.34 41.9K
10:35 24.34 24.53 24.34 24.50 200.3K
10:36 24.49 24.49 24.44 24.46 76.7K
10:37 24.44 24.44 24.36 24.39 115.5K
10:38 24.35 24.37 24.33 24.37 90.1K
10:39 24.37 24.53 24.37 24.49 98.1K
10:40 24.50 24.50 24.44 24.47 67.1K
10:41 24.48 24.49 24.44 24.45 53.4K
10:42 24.45 24.50 24.40 24.44 54.1K
10:43 24.44 24.47 24.43 24.44 13.7K
10:44 24.45 24.54 24.45 24.50 55.9K
10:45 24.50 24.53 24.49 24.51 48.9K
10:46 24.52 24.57 24.50 24.54 45.4K
10:47 24.57 24.59 24.53 24.53 68.0K
10:48 24.52 24.54 24.49 24.54 38.8K
10:49 24.55 24.59 24.55 24.57 63.1K
10:50 24.57 24.61 24.52 24.61 56.4K
10:51 24.62 24.63 24.58 24.59 76.4K
10:52 24.59 24.61 24.57 24.59 27.6K
10:53 24.59 24.62 24.57 24.60 64.8K
10:54 24.65 24.71 24.65 24.70 69.5K
10:55 24.71 24.71 24.63 24.65 68.5K
10:56 24.65 24.70 24.65 24.68 29.5K
10:57 24.67 24.78 24.67 24.78 127.1K
10:58 24.80 24.83 24.78 24.82 102.2K
10:59 24.82 24.82 24.76 24.81 95.6K
11:00 24.82 24.90 24.82 24.90 198.7K
11:01 24.90 24.93 24.82 24.86 107.9K
11:02 24.87 24.95 24.87 24.91 97.6K
11:03 24.92 24.99 24.91 24.99 137.4K
11:04 24.99 24.99 24.93 24.93 72.9K
11:05 24.96 24.98 24.95 24.97 75.9K
11:06 24.97 25.02 24.97 25.02 165.6K
11:07 25.01 25.03 24.89 24.89 73.9K
11:08 24.91 24.91 24.83 24.84 104.4K
11:09 24.82 24.82 24.76 24.81 62.4K
11:10 24.81 24.82 24.76 24.82 44.2K
11:11 24.81 24.86 24.78 24.82 50.5K
11:12 24.83 24.83 24.69 24.76 95.1K
11:13 24.74 24.74 24.66 24.69 41.9K
11:14 24.70 24.70 24.52 24.53 96.0K
11:15 24.55 24.59 24.50 24.50 62.0K
11:16 24.52 24.54 24.47 24.53 67.4K
11:17 24.53 24.53 24.48 24.53 43.9K
11:18 24.54 24.56 24.51 24.52 34.0K
11:19 24.49 24.56 24.49 24.56 14.7K
11:20 24.57 24.59 24.47 24.50 67.3K
11:21 24.52 24.52 24.49 24.50 18.5K
11:22 24.50 24.54 24.49 24.52 25.6K
11:23 24.53 24.55 24.53 24.54 49.4K
11:24 24.55 24.56 24.49 24.49 69.5K
11:25 24.51 24.51 24.48 24.51 18.7K
11:26 24.50 24.57 24.50 24.56 48.4K
11:27 24.58 24.59 24.51 24.52 37.9K
11:28 24.52 24.56 24.52 24.55 66.2K
11:29 24.55 24.55 24.50 24.52 38.8K
11:30 24.54 24.57 24.53 24.54 35.9K
11:31 24.55 24.56 24.53 24.53 37.4K
11:32 24.52 24.57 24.50 24.57 92.5K
11:33 24.57 24.57 24.40 24.41 72.2K
11:34 24.40 24.44 24.38 24.41 37.7K
11:35 24.42 24.42 24.37 24.37 47.1K
11:36 24.39 24.39 24.32 24.32 32.0K
11:37 24.33 24.34 24.28 24.28 68.2K
11:38 24.28 24.30 24.26 24.26 43.4K
11:39 24.26 24.28 24.24 24.25 68.4K
11:40 24.22 24.29 24.22 24.28 57.7K
11:41 24.28 24.28 24.23 24.25 47.7K
11:42 24.24 24.31 24.24 24.25 126.7K
11:43 24.26 24.26 24.19 24.19 51.5K
11:44 24.20 24.25 24.18 24.18 57.4K
11:45 24.18 24.18 24.11 24.11 100.4K
11:46 24.11 24.11 24.01 24.04 106.3K
11:47 24.05 24.08 23.94 23.96 397.3K
11:48 23.97 23.98 23.94 23.94 63.9K
11:49 23.94 23.96 23.89 23.89 74.9K
11:50 23.89 23.89 23.72 23.73 167.8K
11:51 23.74 23.76 23.68 23.70 122.9K
11:52 23.73 23.73 23.65 23.69 132.2K
11:53 23.70 23.81 23.70 23.75 89.6K
11:54 23.82 23.83 23.76 23.78 176.5K
11:55 23.80 23.80 23.77 23.80 56.6K
11:56 23.79 23.79 23.65 23.65 128.3K
11:57 23.69 23.72 23.63 23.71 80.1K
11:58 23.70 23.70 23.52 23.55 155.7K
11:59 23.59 23.62 23.56 23.62 84.9K
12:00 23.63 23.68 23.60 23.60 39.9K
12:01 23.61 23.76 23.61 23.73 39.4K
12:02 23.71 23.71 23.61 23.64 43.5K
12:03 23.63 23.67 23.61 23.61 79.7K
12:04 23.62 23.68 23.62 23.68 53.1K
12:05 23.71 23.71 23.54 23.54 103.0K
12:06 23.57 23.58 23.45 23.49 186.7K
12:07 23.51 23.57 23.48 23.56 96.1K
12:08 23.59 23.64 23.47 23.48 85.2K
12:09 23.49 23.52 23.41 23.42 84.6K
12:10 23.44 23.47 23.34 23.34 153.7K
12:11 23.35 23.39 23.32 23.35 105.6K
12:12 23.34 23.34 23.25 23.27 142.8K
12:13 23.29 23.47 23.29 23.46 107.5K
12:14 23.46 23.55 23.40 23.54 84.6K
12:15 23.54 23.60 23.53 23.60 77.1K
12:16 23.60 23.62 23.54 23.56 129.6K
12:17 23.57 23.60 23.57 23.60 88.7K
12:18 23.60 23.73 23.60 23.73 69.0K
12:19 23.72 23.73 23.69 23.73 75.4K
12:20 23.72 23.76 23.69 23.75 150.9K
12:21 23.75 23.80 23.72 23.73 110.9K
12:22 23.73 23.77 23.71 23.75 78.3K
12:23 23.73 23.77 23.71 23.77 79.7K
12:24 23.77 23.79 23.73 23.78 44.6K
12:25 23.77 23.79 23.69 23.74 32.5K
12:26 23.73 23.74 23.68 23.74 45.3K
12:27 23.77 23.77 23.73 23.77 23.8K
12:28 23.78 23.78 23.64 23.66 55.1K
12:29 23.69 23.69 23.66 23.67 50.7K
12:30 23.69 23.72 23.69 23.71 24.6K
12:31 23.72 23.74 23.68 23.68 32.6K
12:32 23.71 23.71 23.67 23.68 36.9K
12:33 23.67 23.72 23.67 23.72 37.7K
12:34 23.68 23.68 23.65 23.66 33.8K
12:35 23.67 23.69 23.63 23.66 66.8K
12:36 23.66 23.70 23.66 23.67 17.0K
12:37 23.66 23.75 23.66 23.73 28.9K
12:38 23.71 23.71 23.68 23.69 21.1K
12:39 23.71 23.71 23.65 23.65 20.4K
12:40 23.64 23.71 23.64 23.70 36.0K
12:41 23.72 23.72 23.66 23.66 23.8K
12:42 23.66 23.74 23.66 23.74 28.4K
12:43 23.74 23.82 23.72 23.82 34.6K
12:44 23.81 23.81 23.75 23.78 41.4K
12:45 23.77 23.77 23.68 23.70 33.9K
12:46 23.69 23.73 23.68 23.70 22.6K
12:47 23.73 23.80 23.73 23.80 14.0K
12:48 23.79 23.80 23.77 23.77 21.7K
12:49 23.76 23.76 23.71 23.72 14.0K
12:50 23.72 23.74 23.68 23.70 23.1K
12:51 23.69 23.78 23.69 23.78 29.4K
12:52 23.79 23.79 23.77 23.77 26.2K
12:53 23.77 23.77 23.74 23.76 9.0K
12:54 23.73 23.75 23.71 23.73 9.8K
12:55 23.72 23.74 23.71 23.73 13.9K
12:56 23.74 23.75 23.71 23.74 13.9K
12:57 23.74 23.74 23.72 23.73 23.9K
12:58 23.77 23.77 23.75 23.76 28.1K
12:59 23.76 23.78 23.74 23.78 39.4K
13:00 23.78 23.81 23.77 23.77 33.6K
13:01 23.78 23.85 23.78 23.84 44.9K
13:02 23.84 23.84 23.81 23.81 21.7K
13:03 23.81 23.84 23.79 23.84 42.9K
13:04 23.86 23.87 23.84 23.84 25.8K
13:05 23.84 23.84 23.81 23.81 14.8K
13:06 23.78 23.80 23.74 23.74 34.2K
13:07 23.74 23.82 23.74 23.80 15.0K
13:08 23.81 23.90 23.81 23.90 46.9K
13:09 23.90 23.91 23.87 23.91 22.2K
13:10 23.91 23.99 23.91 23.99 60.6K
13:11 23.98 23.98 23.91 23.92 48.3K
13:12 23.93 23.97 23.92 23.92 28.9K
13:13 23.91 23.94 23.90 23.90 22.0K
13:14 23.91 23.92 23.87 23.87 16.5K
13:15 23.87 23.89 23.86 23.86 29.1K
13:16 23.83 23.86 23.82 23.82 29.6K
13:17 23.81 23.85 23.81 23.84 29.8K
13:18 23.83 23.84 23.78 23.79 13.3K
13:19 23.78 23.80 23.77 23.80 20.5K
13:20 23.81 23.86 23.81 23.85 15.4K
13:21 23.87 23.90 23.85 23.86 20.9K
13:22 23.85 23.88 23.85 23.88 11.0K
13:23 23.88 23.94 23.88 23.93 36.1K
13:24 23.93 23.93 23.90 23.91 17.9K
13:25 23.90 23.94 23.90 23.92 18.5K
13:26 23.91 23.91 23.88 23.91 16.7K
13:27 23.91 23.94 23.89 23.94 14.7K
13:28 23.95 24.00 23.95 24.00 64.0K
13:29 23.99 24.02 23.99 24.02 48.4K
13:30 24.02 24.08 24.02 24.08 21.0K
13:31 24.07 24.08 24.05 24.07 24.4K
13:32 24.07 24.13 24.07 24.13 38.7K
13:33 24.13 24.14 24.11 24.12 52.7K
13:34 24.12 24.12 24.06 24.07 51.9K
13:35 24.08 24.08 24.04 24.05 36.2K
13:36 24.04 24.05 24.00 24.02 25.8K
13:37 24.02 24.04 24.00 24.04 26.6K
13:38 24.06 24.07 24.02 24.02 24.1K
13:39 24.03 24.06 24.02 24.05 14.7K
13:40 24.04 24.12 24.04 24.10 54.9K
13:41 24.10 24.13 24.09 24.11 8.0K
13:42 24.10 24.11 24.08 24.10 15.3K
13:43 24.10 24.12 24.08 24.12 26.5K
13:44 24.12 24.13 24.11 24.11 37.1K
13:45 24.11 24.11 24.06 24.06 31.5K
13:46 24.06 24.10 24.00 24.02 34.3K
13:47 24.01 24.01 23.95 23.95 36.5K
13:48 23.98 23.98 23.90 23.91 55.7K
13:49 23.92 23.94 23.89 23.89 27.0K
13:50 23.89 23.91 23.87 23.91 39.5K
13:51 23.94 23.96 23.90 23.90 29.7K
13:52 23.90 23.91 23.89 23.91 15.0K
13:53 23.92 23.97 23.90 23.93 13.6K
13:54 23.93 23.93 23.89 23.90 24.1K
13:55 23.90 23.90 23.85 23.86 31.1K
13:56 23.87 23.87 23.85 23.85 28.8K
13:57 23.84 23.89 23.83 23.89 17.8K
13:58 23.90 23.90 23.85 23.86 27.5K
13:59 23.86 23.88 23.86 23.87 7.6K
14:00 23.87 23.87 23.84 23.86 23.4K
14:01 23.87 23.87 23.81 23.82 33.1K
14:02 23.85 23.85 23.83 23.84 111.3K
14:03 23.84 23.86 23.84 23.85 24.4K
14:04 23.85 23.89 23.85 23.89 8.6K
14:05 23.89 23.89 23.86 23.89 26.8K
14:06 23.90 23.92 23.78 23.79 46.7K
14:07 23.80 23.82 23.77 23.77 30.5K
14:08 23.78 23.78 23.72 23.75 71.6K
14:09 23.76 23.76 23.74 23.74 11.5K
14:10 23.75 23.80 23.75 23.75 25.6K
14:11 23.75 23.75 23.68 23.71 45.2K
14:12 23.70 23.78 23.70 23.76 33.5K
14:13 23.74 23.78 23.74 23.75 20.5K
14:14 23.76 23.81 23.76 23.78 24.9K
14:15 23.80 23.85 23.78 23.82 46.4K
14:16 23.80 23.80 23.76 23.77 15.5K
14:17 23.78 23.78 23.74 23.78 13.6K
14:18 23.78 23.83 23.78 23.81 18.4K
14:19 23.81 23.90 23.81 23.89 29.5K
14:20 23.86 23.88 23.85 23.88 15.0K
14:21 23.88 23.89 23.83 23.84 12.1K
14:22 23.82 23.82 23.77 23.80 23.3K
14:23 23.81 23.81 23.80 23.81 7.5K
14:24 23.80 23.81 23.78 23.79 12.2K
14:25 23.79 23.80 23.76 23.77 14.4K
14:26 23.76 23.79 23.76 23.78 22.1K
14:27 23.80 23.87 23.80 23.82 37.8K
14:28 23.84 23.84 23.82 23.84 12.8K
14:29 23.83 23.85 23.82 23.83 12.4K
14:30 23.83 23.87 23.82 23.87 17.0K
14:31 23.87 23.91 23.86 23.86 30.9K
14:32 23.85 23.90 23.85 23.88 16.5K
14:33 23.89 23.90 23.88 23.88 16.8K
14:34 23.87 23.87 23.80 23.82 15.8K
14:35 23.82 23.83 23.81 23.82 13.8K
14:36 23.82 23.88 23.82 23.86 13.5K
14:37 23.84 23.84 23.80 23.80 13.1K
14:38 23.81 23.84 23.81 23.83 7.5K
14:39 23.83 23.85 23.83 23.84 30.0K
14:40 23.84 23.87 23.84 23.85 14.9K
14:41 23.86 23.87 23.85 23.85 9.5K
14:42 23.84 23.88 23.84 23.86 13.5K
14:43 23.85 23.85 23.80 23.82 16.9K
14:44 23.82 23.82 23.80 23.81 9.7K
14:45 23.81 23.84 23.81 23.84 10.6K
14:46 23.83 23.84 23.80 23.82 11.5K
14:47 23.81 23.82 23.80 23.80 23.6K
14:48 23.81 23.81 23.76 23.78 13.7K
14:49 23.79 23.80 23.77 23.79 24.3K
14:50 23.79 23.82 23.79 23.80 7.8K
14:51 23.81 23.81 23.77 23.80 17.5K
14:52 23.80 23.85 23.80 23.85 11.0K
14:53 23.85 23.92 23.85 23.88 31.1K
14:54 23.86 23.91 23.86 23.90 75.5K
14:55 23.89 23.94 23.89 23.90 63.5K
14:56 23.90 23.90 23.85 23.85 15.8K
14:57 23.85 23.86 23.82 23.83 56.4K
14:58 23.83 23.83 23.81 23.82 18.1K
14:59 23.81 23.88 23.80 23.85 53.2K
15:00 23.87 23.90 23.83 23.84 42.2K
15:01 23.84 23.86 23.79 23.81 33.7K
15:02 23.81 23.87 23.81 23.87 15.7K
15:03 23.89 23.93 23.88 23.88 32.2K
15:04 23.90 23.90 23.89 23.90 33.8K
15:05 23.90 23.90 23.86 23.86 16.2K
15:06 23.89 23.91 23.88 23.90 23.2K
15:07 23.86 23.88 23.85 23.86 31.2K
15:08 23.84 23.86 23.81 23.83 30.9K
15:09 23.84 23.84 23.78 23.81 37.3K
15:10 23.80 23.80 23.76 23.77 23.8K
15:11 23.76 23.78 23.76 23.76 19.3K
15:12 23.76 23.76 23.63 23.67 77.4K
15:13 23.64 23.65 23.52 23.52 117.7K
15:14 23.49 23.50 23.47 23.47 91.1K
15:15 23.49 23.50 23.47 23.48 76.8K
15:16 23.49 23.53 23.47 23.52 53.0K
15:17 23.53 23.54 23.49 23.54 124.6K
15:18 23.53 23.56 23.51 23.53 41.2K
15:19 23.53 23.57 23.52 23.55 54.5K
15:20 23.53 23.56 23.53 23.53 53.1K
15:21 23.53 23.55 23.52 23.55 22.2K
15:22 23.55 23.62 23.54 23.62 36.1K
15:23 23.61 23.62 23.58 23.59 35.1K
15:24 23.58 23.64 23.58 23.63 41.7K
15:25 23.62 23.63 23.62 23.62 11.9K
15:26 23.63 23.63 23.59 23.61 25.4K
15:27 23.60 23.63 23.59 23.63 10.7K
15:28 23.63 23.63 23.60 23.63 21.0K
15:29 23.63 23.63 23.58 23.61 36.9K
15:30 23.62 23.62 23.46 23.46 78.7K
15:31 23.46 23.46 23.41 23.42 70.0K
15:32 23.42 23.44 23.36 23.36 63.2K
15:33 23.38 23.38 23.29 23.31 121.0K
15:34 23.31 23.35 23.31 23.35 48.4K
15:35 23.34 23.39 23.33 23.37 86.5K
15:36 23.38 23.40 23.35 23.36 44.0K
15:37 23.37 23.40 23.37 23.40 36.2K
15:38 23.40 23.42 23.40 23.41 36.4K
15:39 23.42 23.44 23.42 23.42 39.0K
15:40 23.42 23.47 23.41 23.46 31.8K
15:41 23.46 23.48 23.45 23.46 35.8K
15:42 23.47 23.47 23.44 23.45 33.3K
15:43 23.44 23.44 23.40 23.42 28.0K
15:44 23.42 23.43 23.37 23.38 85.9K
15:45 23.37 23.37 23.26 23.29 78.5K
15:46 23.29 23.31 23.26 23.26 75.2K
15:47 23.28 23.30 23.26 23.30 59.6K
15:48 23.32 23.34 23.28 23.33 71.3K
15:49 23.32 23.35 23.30 23.35 43.2K
15:50 23.35 23.35 23.26 23.27 80.0K
15:51 23.27 23.29 23.26 23.29 94.7K
15:52 23.28 23.34 23.27 23.30 94.8K
15:53 23.28 23.34 23.27 23.34 78.8K
15:54 23.38 23.45 23.38 23.45 123.7K
15:55 23.49 23.50 23.39 23.40 112.5K
15:56 23.41 23.42 23.37 23.41 139.4K
15:57 23.41 23.49 23.41 23.49 127.0K
15:58 23.49 23.49 23.45 23.47 138.2K
15:59 23.48 23.49 23.44 23.45 1,292.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음