시장 데이터를 불러오는 중
Hyperscale Data, Inc. 13.00% Series D Cumulative Redeemable Perpetual Preferred Stock · GPUS-PD · NYSE American
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩25,480 | ₩25,883 | ₩22,463 | ₩23,301 | -8.55% | 3.4천 |
| 2026.09.28–2026.10.02 | ₩24,676 | ₩26,821 | ₩23,301 | ₩24,810 | +0.54% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩25,480 | ₩27,157 | ₩21,786 | ₩22,463 | -11.84% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩26,770 | ₩26,770 | ₩24,139 | ₩25,145 | -6.07% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩26,285 | ₩26,533 | ₩24,944 | ₩25,916 | -1.40% | 7.8천 |
| 2026.08.31–2026.09.04 | ₩24,877 | ₩26,821 | ₩23,402 | ₩26,549 | +6.72% | 1.2만 |
| 2026.08.25–2026.08.28 | ₩26,151 | ₩27,492 | ₩23,764 | ₩24,877 | -4.87% | 2.7만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,778 |
| ₩31,113 |
| ₩26,821 |
| ₩27,411 |
| -10.94% |
| 2.6만 |
| 2026.08.03–2026.08.07 | ₩27,648 | ₩30,791 | ₩27,425 | ₩30,576 | +10.59% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,186 | ₩32,186 | ₩26,942 | ₩27,492 | -14.58% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,030 | ₩32,548 | ₩26,030 | ₩30,831 | +18.44% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,599 | ₩27,894 | ₩25,749 | ₩26,044 | -5.64% | 8.9천 |
|---|
| 2026.07.07–2026.07.10 | ₩25,521 | ₩28,028 | ₩25,521 | ₩28,015 | +9.77% | 6.1천 |
|---|
| 2026.06.29–2026.06.30 | ₩26,754 | ₩27,411 | ₩25,427 | ₩26,151 | -2.26% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,521 | ₩27,626 | ₩25,480 | ₩26,169 | +2.54% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,149 | ₩28,820 | ₩24,977 | ₩26,821 | -4.72% | 1.1만 |
|---|
| 2026.06.09–2026.06.12 | ₩26,620 | ₩27,210 | ₩23,938 | ₩26,205 | -1.56% | 1.5만 |
|---|
| 2026.06.01–2026.06.04 | ₩28,022 | ₩28,022 | ₩26,320 | ₩27,425 | -2.13% | 5.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,023 | ₩28,417 | ₩26,808 | ₩27,237 | +0.79% | 7천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,833 | ₩28,833 | ₩26,915 | ₩27,492 | -4.65% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩26,151 | ₩26,982 | ₩24,139 | ₩26,473 | +1.23% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,151 | ₩27,492 | ₩25,655 | ₩26,386 | +0.90% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,565 | ₩29,892 | ₩22,812 | ₩24,139 | -15.49% | 2.4만 |
|---|
| 2026.04.20–2026.04.23 | ₩28,699 | ₩29,423 | ₩27,505 | ₩28,189 | -1.78% | 3.7천 |
|---|
| 2026.04.13–2026.04.15 | ₩26,848 | ₩28,665 | ₩26,821 | ₩28,665 | +6.77% | 4.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩26,218 | ₩30,174 | ₩26,218 | ₩29,115 | +11.05% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,760 | ₩28,565 | ₩26,151 | ₩26,151 | -5.80% | 2.6천 |
|---|
| 2026.03.23–2026.03.25 | ₩29,477 | ₩29,504 | ₩28,203 | ₩28,873 | -2.05% | 3.4천 |
|---|
| 2026.03.17–2026.03.20 | ₩28,554 | ₩28,900 | ₩27,492 | ₩28,900 | +1.21% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,873 | ₩30,174 | ₩28,833 | ₩28,833 | -0.14% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,107 | ₩30,845 | ₩28,559 | ₩30,145 | +0.13% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩29,772 | ₩30,174 | ₩29,168 | ₩29,765 | -0.02% | 6.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,174 | ₩30,931 | ₩29,504 | ₩29,772 | -1.33% | 4.9천 |
|---|
| 2026.02.09–2026.02.12 | ₩31,448 | ₩31,448 | ₩29,839 | ₩30,778 | -2.13% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩30,845 | ₩31,649 | ₩29,557 | ₩31,381 | +1.74% | 4.4천 |
|---|
| 2026.01.27–2026.01.30 | ₩31,904 | ₩31,904 | ₩29,182 | ₩30,912 | -3.11% | 3.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩31,046 | ₩31,891 | ₩31,046 | ₩31,515 | +1.51% | 9.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩32,818 | ₩33,339 | ₩30,381 | ₩31,046 | -5.40% | 7.1천 |
|---|
| 2026.01.06–2026.01.09 | ₩30,885 | ₩32,762 | ₩28,846 | ₩31,182 | +0.96% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,120 | ₩32,186 | ₩28,967 | ₩30,241 | +0.40% | 3.7천 |
|---|
| 2025.12.23–2025.12.26 | ₩29,168 | ₩29,906 | ₩29,168 | ₩29,906 | +2.53% | 830 |
|---|
| 2025.12.15–2025.12.19 | ₩30,778 | ₩30,858 | ₩28,162 | ₩28,230 | -8.28% | 5.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,153 | ₩32,749 | ₩25,883 | ₩29,624 | +13.27% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,203 | ₩29,504 | ₩25,494 | ₩25,816 | -8.46% | 8.9천 |
|---|
| 2025.11.24–2025.11.26 | ₩29,544 | ₩30,711 | ₩29,155 | ₩29,758 | +0.73% | 8천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,375 | ₩30,375 | ₩25,346 | ₩29,101 | -4.19% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,247 | ₩31,247 | ₩28,846 | ₩30,174 | -3.43% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,783 | ₩32,856 | ₩30,509 | ₩30,576 | -3.80% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,046 | ₩31,917 | ₩30,174 | ₩31,850 | +2.59% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,068 | ₩31,502 | ₩30,979 | ₩31,287 | +0.71% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩31,636 | ₩33,527 | ₩30,643 | ₩30,643 | -3.14% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,507 | ₩33,507 | ₩31,766 | ₩31,766 | -5.20% | 5.1천 |
|---|
