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 | ₩25,477 | ₩25,879 | ₩22,460 | ₩23,298 | -8.55% | 3.4천 |
| 2026.09.28–2026.10.02 | ₩24,672 | ₩26,818 | ₩23,298 | ₩24,807 | +0.54% | 1.8만 |
| 2026.09.21–2026.09.25 | ₩25,477 | ₩27,153 | ₩21,783 | ₩22,460 | -11.84% | 2.7만 |
| 2026.09.14–2026.09.18 | ₩26,767 | ₩26,767 | ₩24,136 | ₩25,142 | -6.07% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩26,282 | ₩26,530 | ₩24,941 | ₩25,913 | -1.40% | 7.8천 |
| 2026.08.31–2026.09.04 | ₩24,874 | ₩26,818 | ₩23,399 | ₩26,545 | +6.72% | 1.2만 |
| 2026.08.25–2026.08.28 | ₩26,148 | ₩27,488 | ₩23,761 | ₩24,874 | -4.87% | 2.7만 |
| 2026.08.10–2026.08.14 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,774 |
| ₩31,109 |
| ₩26,818 |
| ₩27,408 |
| -10.94% |
| 2.6만 |
| 2026.08.03–2026.08.07 | ₩27,645 | ₩30,787 | ₩27,421 | ₩30,573 | +10.59% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩32,182 | ₩32,182 | ₩26,939 | ₩27,488 | -14.58% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩26,027 | ₩32,544 | ₩26,027 | ₩30,827 | +18.44% | 1.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,596 | ₩27,891 | ₩25,745 | ₩26,040 | -5.64% | 8.9천 |
|---|
| 2026.07.07–2026.07.10 | ₩25,517 | ₩28,025 | ₩25,517 | ₩28,011 | +9.77% | 6.1천 |
|---|
| 2026.06.29–2026.06.30 | ₩26,751 | ₩27,408 | ₩25,423 | ₩26,148 | -2.26% | 1.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩25,517 | ₩27,623 | ₩25,477 | ₩26,166 | +2.54% | 7.1천 |
|---|
| 2026.06.15–2026.06.18 | ₩28,145 | ₩28,816 | ₩24,974 | ₩26,818 | -4.72% | 1.1만 |
|---|
| 2026.06.09–2026.06.12 | ₩26,617 | ₩27,207 | ₩23,935 | ₩26,201 | -1.56% | 1.5만 |
|---|
| 2026.06.01–2026.06.04 | ₩28,018 | ₩28,018 | ₩26,316 | ₩27,421 | -2.13% | 5.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩27,019 | ₩28,414 | ₩26,805 | ₩27,234 | +0.79% | 7천 |
|---|
| 2026.05.18–2026.05.22 | ₩28,829 | ₩28,829 | ₩26,911 | ₩27,488 | -4.65% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩26,148 | ₩26,979 | ₩24,136 | ₩26,469 | +1.23% | 3만 |
|---|
| 2026.05.04–2026.05.08 | ₩26,148 | ₩27,488 | ₩25,651 | ₩26,382 | +0.90% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,561 | ₩29,889 | ₩22,809 | ₩24,136 | -15.49% | 2.4만 |
|---|
| 2026.04.20–2026.04.23 | ₩28,695 | ₩29,419 | ₩27,502 | ₩28,186 | -1.78% | 3.7천 |
|---|
| 2026.04.13–2026.04.15 | ₩26,845 | ₩28,662 | ₩26,818 | ₩28,662 | +6.77% | 4.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩26,215 | ₩30,170 | ₩26,215 | ₩29,111 | +11.05% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,757 | ₩28,561 | ₩26,147 | ₩26,148 | -5.80% | 2.6천 |
|---|
| 2026.03.23–2026.03.25 | ₩29,473 | ₩29,500 | ₩28,199 | ₩28,870 | -2.05% | 3.4천 |
|---|
| 2026.03.17–2026.03.20 | ₩28,550 | ₩28,896 | ₩27,488 | ₩28,896 | +1.21% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,869 | ₩30,170 | ₩28,829 | ₩28,829 | -0.14% | 1.9천 |
|---|
| 2026.03.02–2026.03.06 | ₩30,103 | ₩30,841 | ₩28,555 | ₩30,141 | +0.13% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩29,768 | ₩30,170 | ₩29,165 | ₩29,761 | -0.02% | 6.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,170 | ₩30,927 | ₩29,500 | ₩29,768 | -1.33% | 4.9천 |
|---|
| 2026.02.09–2026.02.12 | ₩31,444 | ₩31,444 | ₩29,835 | ₩30,774 | -2.13% | 4.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩30,841 | ₩31,645 | ₩29,553 | ₩31,377 | +1.74% | 4.4천 |
|---|
| 2026.01.27–2026.01.30 | ₩31,900 | ₩31,900 | ₩29,178 | ₩30,908 | -3.11% | 3.7천 |
|---|
| 2026.01.20–2026.01.23 | ₩31,042 | ₩31,887 | ₩31,042 | ₩31,511 | +1.51% | 9.7천 |
|---|
| 2026.01.12–2026.01.16 | ₩32,814 | ₩33,335 | ₩30,377 | ₩31,042 | -5.40% | 7.1천 |
|---|
| 2026.01.06–2026.01.09 | ₩30,881 | ₩32,758 | ₩28,843 | ₩31,178 | +0.96% | 7.1천 |
|---|
| 2025.12.29–2026.01.02 | ₩30,117 | ₩32,182 | ₩28,963 | ₩30,237 | +0.40% | 3.7천 |
|---|
| 2025.12.23–2025.12.26 | ₩29,165 | ₩29,902 | ₩29,165 | ₩29,902 | +2.53% | 830 |
|---|
| 2025.12.15–2025.12.19 | ₩30,774 | ₩30,854 | ₩28,159 | ₩28,226 | -8.28% | 5.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩26,150 | ₩32,745 | ₩25,879 | ₩29,620 | +13.27% | 1.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,199 | ₩29,500 | ₩25,491 | ₩25,812 | -8.46% | 8.9천 |
|---|
| 2025.11.24–2025.11.26 | ₩29,540 | ₩30,707 | ₩29,151 | ₩29,755 | +0.73% | 8천 |
|---|
| 2025.11.17–2025.11.21 | ₩30,371 | ₩30,371 | ₩25,343 | ₩29,098 | -4.19% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,243 | ₩31,243 | ₩28,843 | ₩30,170 | -3.43% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,779 | ₩32,852 | ₩30,505 | ₩30,573 | -3.80% | 1.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩31,042 | ₩31,913 | ₩30,170 | ₩31,846 | +2.59% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,064 | ₩31,498 | ₩30,975 | ₩31,283 | +0.71% | 3천 |
|---|
| 2025.10.13–2025.10.17 | ₩31,632 | ₩33,523 | ₩30,640 | ₩30,640 | -3.14% | 1.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,503 | ₩33,503 | ₩31,762 | ₩31,762 | -5.20% | 5.1천 |
|---|
