Global X Video Games

HERO
🏛️ 미국 →
33.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 20.18 20.29 20.10 20.17 0.0M
2023-12-28 20.12 20.36 20.12 20.23 0.1M
2023-12-27 20.10 20.32 20.10 20.22 0.0M
2023-12-26 19.86 20.15 19.86 20.10 0.0M
2023-12-22 19.82 19.95 19.69 19.86 0.0M
2023-12-21 20.39 20.62 20.39 20.59 0.0M
2023-12-20 20.54 20.62 20.23 20.23 0.0M
2023-12-19 20.32 20.68 20.32 20.60 0.1M
2023-12-18 20.23 20.30 20.14 20.23 0.0M
2023-12-15 20.40 20.53 20.29 20.30 0.0M
2023-12-14 20.38 20.66 20.07 20.53 0.1M
2023-12-13 19.99 20.41 19.88 20.35 0.0M
2023-12-12 19.86 20.05 19.74 19.99 0.0M
2023-12-11 19.85 19.98 19.81 19.91 0.0M
2023-12-08 19.89 20.07 19.84 19.95 0.0M
2023-12-07 19.94 20.03 19.84 19.98 0.0M
2023-12-06 19.90 20.03 19.78 19.78 0.0M
2023-12-05 19.68 19.80 19.66 19.78 0.0M
2023-12-04 19.85 20.01 19.77 19.86 0.0M
2023-12-01 19.76 20.20 19.76 20.13 0.1M
2023-11-30 19.86 19.86 19.75 19.80 0.0M
2023-11-29 20.04 20.12 19.94 19.94 0.0M
2023-11-28 19.93 20.03 19.85 19.96 0.0M
2023-11-27 19.97 20.07 19.91 19.99 0.0M
2023-11-24 19.90 20.03 19.85 19.98 0.0M
2023-11-22 20.04 20.16 19.97 20.03 0.0M
2023-11-21 20.02 20.18 19.81 19.94 0.0M
2023-11-20 19.90 20.20 19.34 20.10 0.0M
2023-11-17 19.83 19.90 19.76 19.85 0.0M
2023-11-16 19.99 20.05 19.77 19.84 0.0M
2023-11-15 20.11 20.33 20.06 20.06 0.0M
2023-11-14 19.96 20.20 19.85 20.08 0.0M
2023-11-13 19.65 19.80 19.55 19.73 0.1M
2023-11-10 19.47 19.86 19.47 19.78 0.0M
2023-11-09 19.99 20.13 19.55 19.56 0.1M
2023-11-08 19.73 19.75 19.35 19.51 0.1M
2023-11-07 19.02 19.25 19.00 19.17 0.0M
2023-11-06 19.32 19.35 19.00 19.03 0.0M
2023-11-03 18.93 19.23 18.93 19.21 0.0M
2023-11-02 18.47 18.62 18.47 18.56 0.0M
2023-11-01 18.06 18.16 17.93 18.16 0.0M
2023-10-31 18.04 18.22 17.96 18.12 0.0M
2023-10-30 17.98 18.04 17.83 17.92 0.0M
2023-10-27 17.97 17.99 17.82 17.82 0.0M
2023-10-26 17.89 18.08 17.75 17.88 0.1M
2023-10-25 18.22 18.22 17.92 17.93 0.0M
2023-10-24 18.14 18.46 18.05 18.42 0.0M
2023-10-23 17.83 18.05 17.75 17.92 0.0M
2023-10-20 18.06 18.11 17.95 17.98 0.0M
2023-10-19 18.13 18.30 18.05 18.11 0.0M
2023-10-18 18.24 18.40 18.13 18.17 0.0M
2023-10-17 18.26 18.54 18.21 18.44 0.0M
2023-10-16 18.33 18.50 18.26 18.50 0.0M
2023-10-13 18.52 18.52 18.32 18.35 0.0M
2023-10-12 18.79 18.79 18.55 18.60 0.0M
2023-10-11 18.81 18.93 18.75 18.79 0.0M
2023-10-10 18.56 18.88 18.56 18.79 0.0M
2023-10-09 18.26 18.52 18.24 18.50 0.0M
2023-10-06 18.17 18.52 18.17 18.52 0.0M
2023-10-05 18.28 18.34 18.06 18.23 0.0M
2023-10-04 18.08 18.18 18.00 18.18 0.0M
2023-10-03 18.21 18.26 18.07 18.16 0.1M
2023-10-02 18.47 18.49 18.35 18.38 0.0M
2023-09-29 18.68 18.77 18.56 18.65 0.0M
2023-09-28 18.33 18.49 18.25 18.40 0.0M
2023-09-27 18.40 18.55 18.27 18.38 0.0M
2023-09-26 18.43 18.47 18.33 18.37 0.0M
2023-09-25 18.57 18.64 18.50 18.61 0.0M
2023-09-22 18.41 18.66 18.41 18.53 0.0M
2023-09-21 18.51 18.51 18.29 18.29 0.0M
2023-09-20 18.97 19.04 18.75 18.75 0.0M
2023-09-19 19.04 19.23 19.02 19.08 0.2M
2023-09-18 19.23 19.28 19.11 19.22 0.0M
2023-09-15 19.31 19.39 19.26 19.29 0.0M
2023-09-14 19.34 19.50 19.28 19.46 0.0M
2023-09-13 19.39 19.39 19.21 19.28 0.0M
2023-09-12 19.53 19.61 19.34 19.51 0.0M
2023-09-11 19.44 19.64 19.44 19.64 0.0M
2023-09-08 19.47 19.54 19.37 19.39 0.0M
2023-09-07 19.33 19.58 19.33 19.50 0.0M
2023-09-06 19.73 19.73 19.57 19.63 0.0M
2023-09-05 19.79 19.79 19.63 19.69 0.0M
2023-09-01 19.92 20.11 19.82 19.91 0.0M
2023-08-31 19.74 19.82 19.67 19.82 0.3M
2023-08-30 19.70 19.78 19.64 19.71 0.0M
2023-08-29 19.34 19.77 19.34 19.76 0.0M
2023-08-28 19.24 19.43 19.24 19.34 0.0M
2023-08-25 19.13 19.28 18.97 19.22 0.0M
2023-08-24 19.33 19.36 19.07 19.07 0.0M
2023-08-23 19.23 19.46 19.23 19.46 0.0M
2023-08-22 19.24 19.47 19.24 19.28 0.0M
2023-08-21 19.05 19.22 19.05 19.18 0.0M
2023-08-18 19.04 19.11 18.96 19.09 0.0M
2023-08-17 19.43 19.51 19.16 19.17 0.0M
2023-08-16 19.49 19.51 19.27 19.34 0.0M
2023-08-15 19.84 19.84 19.60 19.60 0.0M
2023-08-14 19.74 19.88 19.70 19.87 0.0M
2023-08-11 19.84 19.88 19.73 19.84 0.0M
2023-08-10 19.83 20.19 19.83 19.97 0.0M
2023-08-09 20.06 20.06 19.68 19.70 0.0M
2023-08-08 20.03 20.10 19.92 20.10 0.0M
2023-08-07 20.45 20.59 20.33 20.39 0.2M
2023-08-04 20.58 20.73 20.44 20.50 0.0M
2023-08-03 20.44 20.67 20.44 20.54 0.0M
2023-08-02 20.75 20.78 20.45 20.52 0.0M
2023-08-01 21.20 21.25 21.14 21.15 0.0M
2023-07-31 21.39 21.50 21.35 21.44 0.0M
2023-07-28 21.26 21.38 21.19 21.29 0.0M
2023-07-27 21.30 21.41 21.03 21.03 0.0M
2023-07-26 20.82 21.05 20.76 21.03 0.0M
2023-07-25 20.85 21.00 20.85 20.92 0.0M
2023-07-24 20.94 21.09 20.87 21.06 0.0M
2023-07-21 21.03 21.08 20.96 20.98 0.0M
2023-07-20 21.28 21.28 20.92 21.04 0.0M
2023-07-19 21.44 21.57 21.36 21.48 0.0M
2023-07-18 21.42 21.47 21.31 21.40 0.0M
2023-07-17 21.14 21.48 21.02 21.37 0.0M
2023-07-14 21.34 21.45 21.10 21.12 0.0M
2023-07-13 21.14 21.44 21.01 21.38 0.0M
2023-07-12 20.87 20.97 20.76 20.91 0.0M
2023-07-11 20.08 20.72 20.08 20.70 0.0M
2023-07-10 19.80 20.00 19.77 19.96 0.0M
2023-07-07 19.73 20.05 19.70 19.90 0.0M
2023-07-06 19.58 19.80 19.58 19.68 0.0M
2023-07-05 20.31 20.31 20.06 20.11 0.0M
2023-07-03 20.39 20.57 20.39 20.50 0.0M
2023-06-30 20.33 20.50 20.33 20.49 0.0M
2023-06-29 20.33 20.44 20.29 20.30 0.0M
2023-06-28 20.58 20.75 20.56 20.56 0.0M
2023-06-27 20.26 20.65 20.26 20.61 0.0M
2023-06-26 19.88 20.17 19.88 20.13 0.0M
2023-06-23 19.99 20.04 19.85 19.90 0.0M
2023-06-22 20.24 20.36 20.13 20.35 0.0M
2023-06-21 20.43 20.57 20.08 20.32 0.1M
2023-06-20 20.76 20.76 20.46 20.58 0.0M
2023-06-16 20.92 20.99 20.82 20.82 0.0M
2023-06-15 20.60 20.90 20.50 20.90 0.0M
2023-06-14 20.63 20.74 20.46 20.74 0.0M
2023-06-13 20.36 20.58 20.34 20.57 0.0M
2023-06-12 20.04 20.32 20.04 20.23 0.0M
2023-06-09 20.05 20.29 20.00 20.17 0.0M
2023-06-08 19.71 19.98 19.65 19.98 0.0M
2023-06-07 20.20 20.33 19.88 19.92 0.0M
2023-06-06 20.22 20.42 20.17 20.38 0.0M
2023-06-05 19.83 20.25 19.83 20.20 0.0M
2023-06-02 20.12 20.31 19.97 20.07 0.0M
2023-06-01 19.75 19.99 19.63 19.99 0.0M
2023-05-31 19.44 19.70 19.33 19.59 0.0M
2023-05-30 19.72 19.72 19.49 19.51 0.0M
2023-05-26 19.48 19.72 19.36 19.59 0.0M
2023-05-25 19.59 19.74 19.36 19.40 0.1M
2023-05-24 19.68 19.79 19.53 19.68 0.0M
2023-05-23 20.25 20.39 20.10 20.17 0.0M
2023-05-22 20.48 20.60 20.42 20.55 0.1M
2023-05-19 20.49 20.52 20.30 20.36 0.1M
2023-05-18 20.40 20.53 20.35 20.46 0.0M
2023-05-17 20.13 20.35 20.07 20.35 0.0M
2023-05-16 20.16 20.16 19.93 20.07 0.0M
2023-05-15 20.24 20.47 20.15 20.47 0.0M
2023-05-12 20.43 20.43 20.12 20.20 0.0M
2023-05-11 20.33 20.50 20.33 20.42 0.0M
2023-05-10 20.23 20.30 20.10 20.25 0.0M
2023-05-09 20.04 20.24 20.04 20.23 0.0M
2023-05-08 20.12 20.30 20.12 20.20 0.0M
2023-05-05 19.94 20.20 19.85 20.20 0.0M
2023-05-04 19.72 19.98 19.71 19.89 0.0M
2023-05-03 19.81 19.98 19.73 19.82 0.0M
2023-05-02 19.91 19.91 19.62 19.72 0.0M
2023-05-01 19.96 20.14 19.91 20.03 0.0M
2023-04-28 20.01 20.13 20.01 20.13 0.0M
2023-04-27 19.78 20.07 19.67 20.06 0.0M
2023-04-26 19.96 19.96 19.66 19.77 0.0M
2023-04-25 20.03 20.10 19.81 19.82 0.0M
2023-04-24 20.17 20.17 20.03 20.12 0.0M
2023-04-21 20.00 20.19 20.00 20.15 0.0M
2023-04-20 20.16 20.34 20.13 20.14 0.0M
2023-04-19 20.22 20.39 20.22 20.29 0.0M
2023-04-18 20.53 20.55 20.34 20.46 0.0M
2023-04-17 20.09 20.32 20.09 20.25 0.0M
2023-04-14 20.44 20.55 20.31 20.42 0.0M
2023-04-13 20.32 20.54 20.32 20.50 0.0M
2023-04-12 20.38 20.38 20.03 20.13 0.0M
2023-04-11 20.20 20.26 20.14 20.24 0.0M
2023-04-10 20.02 20.28 19.99 20.20 0.0M
2023-04-06 20.12 20.31 20.02 20.22 0.0M
2023-04-05 20.38 20.38 20.06 20.28 0.0M
2023-04-04 20.43 20.55 20.30 20.48 0.0M
2023-04-03 20.24 20.41 20.13 20.35 0.0M
2023-03-31 20.07 20.34 20.07 20.34 0.2M
2023-03-30 20.13 20.24 19.97 20.15 0.0M
2023-03-29 19.86 20.05 19.72 20.05 0.2M
2023-03-28 19.77 19.80 19.65 19.77 0.0M
2023-03-27 19.94 19.98 19.80 19.86 0.0M
2023-03-24 19.90 20.00 19.77 19.94 0.2M
2023-03-23 19.79 20.11 19.68 19.72 0.0M
2023-03-22 19.80 19.99 19.66 19.66 0.0M
2023-03-21 19.72 19.81 19.58 19.77 0.1M
2023-03-20 19.59 19.72 19.50 19.63 0.0M
2023-03-17 19.79 19.79 19.50 19.61 0.0M
2023-03-16 19.07 19.60 19.07 19.60 0.0M
2023-03-15 18.85 19.05 18.73 18.99 0.0M
2023-03-14 19.23 19.40 19.13 19.32 0.0M
2023-03-13 18.87 19.22 18.80 19.09 0.0M
2023-03-10 19.04 19.05 18.78 18.82 0.0M
2023-03-09 19.38 19.41 18.98 19.10 0.0M
2023-03-08 19.32 19.42 19.20 19.39 0.1M
2023-03-07 19.52 19.61 19.22 19.24 0.1M
2023-03-06 19.82 19.94 19.68 19.68 0.0M
2023-03-03 19.48 19.86 19.28 19.76 0.1M
2023-03-02 18.93 19.42 18.86 19.41 0.0M
2023-03-01 19.13 19.13 18.91 19.05 0.0M
2023-02-28 18.90 18.97 18.86 18.87 0.0M
2023-02-27 19.04 19.04 18.89 18.95 0.0M
2023-02-24 19.06 19.12 18.86 18.88 0.0M
2023-02-23 19.83 19.83 19.35 19.65 0.1M
2023-02-22 19.67 19.77 19.60 19.68 0.0M
2023-02-21 20.01 20.03 19.71 19.72 0.0M
2023-02-17 20.23 20.27 20.03 20.27 0.0M
2023-02-16 20.26 20.61 20.26 20.45 0.0M
2023-02-15 19.88 20.40 19.71 20.29 0.0M
2023-02-14 19.79 19.96 19.60 19.89 0.0M
2023-02-13 19.54 19.92 19.50 19.81 0.0M
2023-02-10 19.92 19.92 19.58 19.71 0.0M
2023-02-09 20.05 20.48 19.97 20.01 0.2M
2023-02-08 20.07 20.15 19.81 19.81 0.0M
2023-02-07 19.88 20.22 19.80 20.09 0.0M
2023-02-06 20.07 20.07 19.69 19.76 0.0M
2023-02-03 20.74 20.74 20.26 20.27 0.1M
2023-02-02 20.88 21.09 20.71 20.98 0.0M
2023-02-01 20.23 20.74 20.05 20.58 0.1M
2023-01-31 20.17 20.41 20.04 20.37 0.1M
2023-01-30 20.31 20.31 20.04 20.04 0.1M
2023-01-27 20.45 20.71 20.23 20.55 0.2M
2023-01-26 20.54 20.63 20.12 20.58 0.0M
2023-01-25 19.99 20.28 19.86 20.28 0.0M
2023-01-24 20.05 20.12 20.02 20.12 0.0M
2023-01-23 19.79 20.19 19.79 20.19 0.2M
2023-01-20 19.43 19.76 19.38 19.67 0.0M
2023-01-19 19.48 19.53 19.30 19.37 0.0M
2023-01-18 19.96 20.12 19.55 19.56 0.0M
2023-01-17 19.60 19.64 19.45 19.58 0.0M
2023-01-13 19.27 19.57 19.27 19.49 0.0M
2023-01-12 19.43 19.46 19.06 19.46 0.0M
2023-01-11 19.51 19.60 19.39 19.59 0.0M
2023-01-10 19.19 19.62 19.09 19.56 0.0M
2023-01-09 19.24 19.46 19.21 19.26 0.0M
2023-01-06 19.04 19.27 18.85 19.27 0.0M
2023-01-05 18.88 19.05 18.85 19.04 0.0M
2023-01-04 19.16 19.38 19.05 19.05 0.0M
2023-01-03 18.93 19.12 18.67 18.95 0.1M