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 | ₩25,460 | ₩25,862 | ₩22,445 | ₩23,283 | -8.55% | 3.4천 |
| 2026.09.28–2026.10.02 | ₩24,656 | ₩26,800 | ₩23,283 | ₩24,790 | +0.54% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩25,460 | ₩27,135 | ₩21,769 | ₩22,445 | -11.84% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩26,749 | ₩26,749 | ₩24,120 | ₩25,125 | -6.07% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩26,264 | ₩26,512 | ₩24,925 | ₩25,896 | -1.40% | 7.8천 |
| 2026.08.31–2026.09.04 | ₩24,857 | ₩26,800 | ₩23,383 | ₩26,528 | +6.72% | 1.2만 |
| 2026.08.25–2026.08.28 | ₩26,130 | ₩27,470 | ₩23,745 | ₩24,857 | -4.87% | 2.7만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,753 |
| ₩31,088 |
| ₩26,800 |
| ₩27,390 |
| -10.94% |
| 2.6만 |
| 2026.08.03–2026.08.07 | ₩27,627 | ₩30,767 | ₩27,403 | ₩30,552 | +10.59% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,160 | ₩32,160 | ₩26,921 | ₩27,470 | -14.58% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,010 | ₩32,522 | ₩26,010 | ₩30,807 | +18.44% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,578 | ₩27,872 | ₩25,728 | ₩26,023 | -5.64% | 8.9천 |
|---|
| 2026.07.07–2026.07.10 | ₩25,501 | ₩28,006 | ₩25,501 | ₩27,993 | +9.77% | 6.1천 |
|---|
| 2026.06.29–2026.06.30 | ₩26,733 | ₩27,390 | ₩25,407 | ₩26,130 | -2.26% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,501 | ₩27,604 | ₩25,460 | ₩26,149 | +2.54% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,127 | ₩28,797 | ₩24,958 | ₩26,800 | -4.72% | 1.1만 |
|---|
| 2026.06.09–2026.06.12 | ₩26,599 | ₩27,189 | ₩23,919 | ₩26,184 | -1.56% | 1.5만 |
|---|
| 2026.06.01–2026.06.04 | ₩28,000 | ₩28,000 | ₩26,299 | ₩27,403 | -2.13% | 5.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,001 | ₩28,395 | ₩26,787 | ₩27,216 | +0.79% | 7천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,810 | ₩28,810 | ₩26,894 | ₩27,470 | -4.65% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩26,130 | ₩26,961 | ₩24,120 | ₩26,452 | +1.23% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,130 | ₩27,470 | ₩25,635 | ₩26,365 | +0.90% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,542 | ₩29,869 | ₩22,794 | ₩24,120 | -15.49% | 2.4만 |
|---|
| 2026.04.20–2026.04.23 | ₩28,676 | ₩29,400 | ₩27,484 | ₩28,167 | -1.78% | 3.7천 |
|---|
| 2026.04.13–2026.04.15 | ₩26,827 | ₩28,643 | ₩26,800 | ₩28,643 | +6.77% | 4.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩26,197 | ₩30,150 | ₩26,197 | ₩29,092 | +11.05% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,738 | ₩28,542 | ₩26,130 | ₩26,130 | -5.80% | 2.6천 |
|---|
| 2026.03.23–2026.03.25 | ₩29,454 | ₩29,480 | ₩28,181 | ₩28,851 | -2.05% | 3.4천 |
|---|
| 2026.03.17–2026.03.20 | ₩28,531 | ₩28,877 | ₩27,470 | ₩28,877 | +1.21% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,850 | ₩30,150 | ₩28,810 | ₩28,810 | -0.14% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,083 | ₩30,820 | ₩28,537 | ₩30,121 | +0.13% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩29,748 | ₩30,150 | ₩29,145 | ₩29,742 | -0.02% | 6.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,150 | ₩30,906 | ₩29,480 | ₩29,749 | -1.33% | 4.9천 |
|---|
| 2026.02.09–2026.02.12 | ₩31,423 | ₩31,423 | ₩29,815 | ₩30,753 | -2.13% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩30,820 | ₩31,624 | ₩29,534 | ₩31,356 | +1.74% | 4.4천 |
|---|
| 2026.01.27–2026.01.30 | ₩31,879 | ₩31,879 | ₩29,159 | ₩30,887 | -3.11% | 3.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩31,021 | ₩31,866 | ₩31,021 | ₩31,490 | +1.51% | 9.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩32,792 | ₩33,313 | ₩30,357 | ₩31,021 | -5.40% | 7.1천 |
|---|
| 2026.01.06–2026.01.09 | ₩30,861 | ₩32,737 | ₩28,824 | ₩31,157 | +0.96% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,097 | ₩32,160 | ₩28,944 | ₩30,217 | +0.40% | 3.7천 |
|---|
| 2025.12.23–2025.12.26 | ₩29,145 | ₩29,882 | ₩29,145 | ₩29,882 | +2.53% | 830 |
|---|
| 2025.12.15–2025.12.19 | ₩30,753 | ₩30,834 | ₩28,140 | ₩28,207 | -8.28% | 5.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,132 | ₩32,723 | ₩25,862 | ₩29,601 | +13.27% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,181 | ₩29,480 | ₩25,474 | ₩25,795 | -8.46% | 8.9천 |
|---|
| 2025.11.24–2025.11.26 | ₩29,521 | ₩30,686 | ₩29,132 | ₩29,735 | +0.73% | 8천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,351 | ₩30,351 | ₩25,326 | ₩29,078 | -4.19% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,222 | ₩31,222 | ₩28,824 | ₩30,150 | -3.43% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,758 | ₩32,830 | ₩30,485 | ₩30,552 | -3.80% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,021 | ₩31,892 | ₩30,151 | ₩31,825 | +2.59% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,044 | ₩31,477 | ₩30,954 | ₩31,263 | +0.71% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩31,611 | ₩33,501 | ₩30,619 | ₩30,619 | -3.14% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,481 | ₩33,481 | ₩31,741 | ₩31,741 | -5.20% | 5.1천 |
|---|
