시장 데이터를 불러오는 중
전체 종목
Hyatt Hotels Corporation Class A Common Stock 과거 주가
Hyatt Hotels Corporation Class A Common Stock · H · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Hyatt Hotels Corporation Class A Common Stock · H · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩214,610 | ₩217,453 | ₩209,110 | ₩217,212 | +1.21% | 347.5만 |
| 2026.09.28–2026.10.02 | ₩210,572 | ₩220,270 | ₩208,346 | ₩213,134 | +1.22% | 403.1만 |
| 2026.09.21–2026.09.25 | ₩209,848 | ₩216,031 | ₩207,930 | ₩212,571 | +1.30% | 391.7만 |
| 2026.09.14–2026.09.18 | ₩217,252 | ₩220,847 | ₩206,776 | ₩207,957 | -4.28% | 429.4만 |
| 2026.09.08–2026.09.11 | ₩220,216 | ₩225,541 | ₩210,975 | ₩218,727 | -0.68% | 335.1만 |
| 2026.08.31–2026.09.04 | ₩227,768 | ₩227,982 | ₩217,708 | ₩222,456 | -2.33% | 406.4만 |
| 2026.08.24–2026.08.28 | ₩242,495 | ₩244,990 | ₩230,410 | ₩231,041 | -4.72% | 241.2만 |
| 2026.08.17–2026.08.21 | ₩241,275 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,271 |
| ₩239,156 |
| ₩242,334 |
| +0.44% |
| 315.3만 |
| 2026.08.10–2026.08.14 | ₩235,762 | ₩245,782 | ₩227,835 | ₩242,750 | +2.96% | 396.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩229,109 | ₩243,247 | ₩225,380 | ₩238,364 | +4.04% | 488.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩252,998 | ₩259,463 | ₩221,142 | ₩233,468 | -7.72% | 627.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩257,236 | ₩259,128 | ₩244,132 | ₩250,999 | -2.42% | 307.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,378 | ₩260,389 | ₩244,145 | ₩255,721 | -0.26% | 398.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩257,853 | ₩261,797 | ₩250,382 | ₩256,378 | -0.57% | 283.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩266,143 | ₩268,155 | ₩253,910 | ₩256,566 | -3.60% | 290.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩267,632 | ₩271,535 | ₩260,496 | ₩265,150 | -0.93% | 511.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩273,010 | ₩277,463 | ₩260,898 | ₩271,065 | -0.71% | 441.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩257,438 | ₩268,892 | ₩254,594 | ₩267,404 | +3.87% | 519.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩243,314 | ₩261,609 | ₩242,388 | ₩258,953 | +6.43% | 418.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩238,297 | ₩252,837 | ₩234,609 | ₩243,260 | +2.08% | 456.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩223,663 | ₩238,311 | ₩218,687 | ₩233,589 | +4.44% | 384.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,701 | ₩229,753 | ₩218,902 | ₩226,386 | -0.58% | 354.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,978 | ₩230,652 | ₩212,759 | ₩224,804 | +4.09% | 461.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩218,727 | ₩232,167 | ₩210,398 | ₩219,613 | +0.40% | 495.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩229,458 | ₩233,616 | ₩217,292 | ₩220,324 | -3.98% | 376.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,065 | ₩235,454 | ₩205,113 | ₩231,349 | +12.27% | 413.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩191,552 | ₩214,610 | ₩188,588 | ₩208,238 | +8.71% | 341.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,755 | ₩195,094 | ₩184,470 | ₩192,438 | +1.41% | 278.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩197,012 | ₩202,028 | ₩189,219 | ₩190,882 | -3.11% | 297.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩190,868 | ₩199,828 | ₩188,856 | ₩190,614 | -0.13% | 370.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩198,661 | ₩211,069 | ₩186,751 | ₩186,844 | -5.95% | 534.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩208,265 | ₩221,571 | ₩198,970 | ₩200,687 | -3.64% | 466.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩228,117 | ₩232,556 | ₩213,295 | ₩216,622 | -5.04% | 562.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩219,210 | ₩232,436 | ₩216,367 | ₩230,491 | +5.15% | 407.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩214,086 | ₩242,147 | ₩211,270 | ₩221,839 | +3.62% | 687.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩210,250 | ₩222,134 | ₩205,542 | ₩218,459 | +3.90% | 467.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩218,862 | ₩219,505 | ₩208,574 | ₩209,741 | -4.17% | 359만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,906 | ₩223,154 | ₩212,866 | ₩219,680 | -1.00% | 298.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,502 | ₩234,166 | ₩218,526 | ₩225,260 | +0.79% | 310만 |
|---|
| 2026.01.05–2026.01.09 | ₩220,659 | ₩231,027 | ₩217,024 | ₩225,595 | +2.24% | 385.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩222,188 | ₩223,824 | ₩213,148 | ₩222,081 | -0.05% | 295.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩221,853 | ₩224,495 | ₩219,371 | ₩222,242 | +0.18% | 211.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩217,735 | ₩225,327 | ₩215,025 | ₩220,739 | +1.38% | 472.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩211,458 | ₩219,988 | ₩203,396 | ₩216,689 | +2.47% | 383.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩219,116 | ₩220,015 | ₩207,138 | ₩209,244 | -4.51% | 409만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,610 | ₩224,696 | ₩211,659 | ₩220,498 | +2.74% | 360.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩202,913 | ₩213,067 | ₩197,307 | ₩212,571 | +4.76% | 348.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩208,520 | ₩213,054 | ₩200,217 | ₩204,282 | -2.03% | 494.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩182,740 | ₩208,761 | ₩179,977 | ₩208,359 | +14.02% | 801.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,566 | ₩201,411 | ₩181,278 | ₩184,309 | -8.11% | 638.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩196,435 | ₩209,258 | ₩195,040 | ₩199,681 | +1.65% | 434.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩193,229 | ₩200,566 | ₩191,821 | ₩195,040 | +0.94% | 380.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩196,475 | ₩197,562 | ₩190,600 | ₩191,324 | -2.62% | 100.6만 |
|---|