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 | ₩214,403 | ₩217,244 | ₩208,909 | ₩217,003 | +1.21% | 347.5만 |
| 2026.09.28–2026.10.02 | ₩210,370 | ₩220,058 | ₩208,145 | ₩212,929 | +1.22% | 403.1만 |
| 2026.09.21–2026.09.25 | ₩209,646 | ₩215,824 | ₩207,730 | ₩212,366 | +1.30% | 391.7만 |
| 2026.09.14–2026.09.18 | ₩217,043 | ₩220,634 | ₩206,577 | ₩207,757 | -4.28% | 429.4만 |
| 2026.09.08–2026.09.11 | ₩220,004 | ₩225,324 | ₩210,772 | ₩218,517 | -0.68% | 335.1만 |
| 2026.08.31–2026.09.04 | ₩227,549 | ₩227,763 | ₩217,499 | ₩222,242 | -2.33% | 406.4만 |
| 2026.08.24–2026.08.28 | ₩242,262 | ₩244,755 | ₩230,189 | ₩230,818 | -4.72% | 241.2만 |
| 2026.08.17–2026.08.21 | ₩241,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,033 |
| ₩238,926 |
| ₩242,101 |
| +0.44% |
| 315.3만 |
| 2026.08.10–2026.08.14 | ₩235,535 | ₩245,545 | ₩227,616 | ₩242,517 | +2.96% | 396.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩228,889 | ₩243,013 | ₩225,164 | ₩238,135 | +4.04% | 488.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩252,755 | ₩259,213 | ₩220,929 | ₩233,244 | -7.72% | 627.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩256,989 | ₩258,878 | ₩243,897 | ₩250,758 | -2.42% | 307.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,131 | ₩260,138 | ₩243,910 | ₩255,475 | -0.26% | 398.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩257,605 | ₩261,545 | ₩250,142 | ₩256,131 | -0.57% | 283.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩265,887 | ₩267,897 | ₩253,666 | ₩256,319 | -3.60% | 290.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩267,374 | ₩271,274 | ₩260,245 | ₩264,895 | -0.93% | 511.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩272,748 | ₩277,197 | ₩260,647 | ₩270,805 | -0.71% | 441.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩257,190 | ₩268,634 | ₩254,349 | ₩267,146 | +3.87% | 519.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩243,080 | ₩261,357 | ₩242,155 | ₩258,704 | +6.43% | 418.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩238,068 | ₩252,594 | ₩234,383 | ₩243,026 | +2.08% | 456.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩223,448 | ₩238,081 | ₩218,477 | ₩233,364 | +4.44% | 384.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,482 | ₩229,532 | ₩218,691 | ₩226,169 | -0.58% | 354.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,770 | ₩230,430 | ₩212,554 | ₩224,587 | +4.09% | 461.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩218,517 | ₩231,944 | ₩210,196 | ₩219,401 | +0.40% | 495.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩229,237 | ₩233,391 | ₩217,083 | ₩220,112 | -3.98% | 376.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩205,867 | ₩235,227 | ₩204,916 | ₩231,127 | +12.27% | 413.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩191,368 | ₩214,403 | ₩188,407 | ₩208,038 | +8.71% | 341.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,573 | ₩194,906 | ₩184,293 | ₩192,253 | +1.41% | 278.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩196,822 | ₩201,834 | ₩189,037 | ₩190,698 | -3.11% | 297.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩190,685 | ₩199,636 | ₩188,675 | ₩190,430 | -0.13% | 370.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩198,470 | ₩210,866 | ₩186,571 | ₩186,665 | -5.95% | 534.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩208,065 | ₩221,358 | ₩198,779 | ₩200,494 | -3.64% | 466.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩227,897 | ₩232,333 | ₩213,090 | ₩216,413 | -5.04% | 562.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩218,999 | ₩232,212 | ₩216,159 | ₩230,269 | +5.15% | 407.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩213,881 | ₩241,914 | ₩211,067 | ₩221,626 | +3.62% | 687.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩210,048 | ₩221,921 | ₩205,345 | ₩218,249 | +3.90% | 467.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩218,651 | ₩219,294 | ₩208,373 | ₩209,539 | -4.17% | 359만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,693 | ₩222,939 | ₩212,661 | ₩219,468 | -1.00% | 298.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,288 | ₩233,941 | ₩218,316 | ₩225,043 | +0.79% | 310만 |
|---|
| 2026.01.05–2026.01.09 | ₩220,447 | ₩230,805 | ₩216,815 | ₩225,378 | +2.24% | 385.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,974 | ₩223,609 | ₩212,943 | ₩221,867 | -0.05% | 295.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩221,639 | ₩224,279 | ₩219,160 | ₩222,028 | +0.18% | 211.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩217,525 | ₩225,110 | ₩214,819 | ₩220,527 | +1.38% | 472.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩211,254 | ₩219,777 | ₩203,201 | ₩216,480 | +2.47% | 383.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩218,906 | ₩219,803 | ₩206,939 | ₩209,043 | -4.51% | 409만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,403 | ₩224,480 | ₩211,455 | ₩220,286 | +2.74% | 360.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩202,718 | ₩212,862 | ₩197,117 | ₩212,366 | +4.76% | 348.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩208,320 | ₩212,849 | ₩200,025 | ₩204,085 | -2.03% | 494.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩182,564 | ₩208,561 | ₩179,804 | ₩208,159 | +14.02% | 801.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,373 | ₩201,217 | ₩181,104 | ₩184,132 | -8.11% | 638.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩196,246 | ₩209,057 | ₩194,852 | ₩199,489 | +1.65% | 434.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩193,043 | ₩200,373 | ₩191,636 | ₩194,852 | +0.94% | 380.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩196,286 | ₩197,372 | ₩190,417 | ₩191,140 | -2.62% | 100.6만 |
|---|