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 | ₩214,571 | ₩217,414 | ₩209,073 | ₩217,173 | +1.21% | 347.5만 |
| 2026.09.28–2026.10.02 | ₩210,535 | ₩220,231 | ₩208,308 | ₩213,096 | +1.22% | 403.1만 |
| 2026.09.21–2026.09.25 | ₩209,810 | ₩215,993 | ₩207,893 | ₩212,533 | +1.30% | 391.7만 |
| 2026.09.14–2026.09.18 | ₩217,213 | ₩220,807 | ₩206,739 | ₩207,919 | -4.28% | 429.4만 |
| 2026.09.08–2026.09.11 | ₩220,177 | ₩225,501 | ₩210,937 | ₩218,688 | -0.68% | 335.1만 |
| 2026.08.31–2026.09.04 | ₩227,727 | ₩227,942 | ₩217,669 | ₩222,416 | -2.33% | 406.4만 |
| 2026.08.24–2026.08.28 | ₩242,452 | ₩244,946 | ₩230,369 | ₩230,999 | -4.72% | 241.2만 |
| 2026.08.17–2026.08.21 | ₩241,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247,226 |
| ₩239,113 |
| ₩242,291 |
| +0.44% |
| 315.3만 |
| 2026.08.10–2026.08.14 | ₩235,720 | ₩245,738 | ₩227,794 | ₩242,707 | +2.96% | 396.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩229,068 | ₩243,203 | ₩225,340 | ₩238,322 | +4.04% | 488.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩252,953 | ₩259,417 | ₩221,102 | ₩233,427 | -7.72% | 627.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩257,190 | ₩259,081 | ₩244,088 | ₩250,954 | -2.42% | 307.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩256,332 | ₩260,342 | ₩244,102 | ₩255,675 | -0.26% | 398.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩257,807 | ₩261,750 | ₩250,338 | ₩256,332 | -0.57% | 283.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩266,095 | ₩268,107 | ₩253,865 | ₩256,520 | -3.60% | 290.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩267,584 | ₩271,486 | ₩260,449 | ₩265,103 | -0.93% | 511.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩272,961 | ₩277,414 | ₩260,852 | ₩271,017 | -0.71% | 441.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩257,392 | ₩268,844 | ₩254,548 | ₩267,356 | +3.87% | 519.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩243,270 | ₩261,562 | ₩242,345 | ₩258,907 | +6.43% | 418.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩238,255 | ₩252,792 | ₩234,567 | ₩243,216 | +2.08% | 456.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩223,623 | ₩238,268 | ₩218,648 | ₩233,547 | +4.44% | 384.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩227,660 | ₩229,712 | ₩218,863 | ₩226,346 | -0.58% | 354.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩215,939 | ₩230,610 | ₩212,721 | ₩224,763 | +4.09% | 461.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩218,688 | ₩232,126 | ₩210,360 | ₩219,573 | +0.40% | 495.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩229,417 | ₩233,574 | ₩217,253 | ₩220,284 | -3.98% | 376.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩206,029 | ₩235,411 | ₩205,076 | ₩231,308 | +12.27% | 413.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩191,518 | ₩214,571 | ₩188,554 | ₩208,201 | +8.71% | 341.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩189,721 | ₩195,059 | ₩184,437 | ₩192,403 | +1.41% | 278.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩196,976 | ₩201,992 | ₩189,185 | ₩190,848 | -3.11% | 297.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩190,834 | ₩199,793 | ₩188,823 | ₩190,579 | -0.13% | 370.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩198,626 | ₩211,031 | ₩186,717 | ₩186,811 | -5.95% | 534.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩208,228 | ₩221,531 | ₩198,934 | ₩200,651 | -3.64% | 466.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩228,076 | ₩232,515 | ₩213,257 | ₩216,583 | -5.04% | 562.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩219,171 | ₩232,394 | ₩216,328 | ₩230,449 | +5.15% | 407.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩214,048 | ₩242,103 | ₩211,232 | ₩221,800 | +3.62% | 687.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩210,213 | ₩222,095 | ₩205,506 | ₩218,420 | +3.90% | 467.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩218,822 | ₩219,466 | ₩208,536 | ₩209,703 | -4.17% | 359만 |
|---|
| 2026.01.20–2026.01.23 | ₩221,867 | ₩223,114 | ₩212,828 | ₩219,640 | -1.00% | 298.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩223,463 | ₩234,124 | ₩218,487 | ₩225,219 | +0.79% | 310만 |
|---|
| 2026.01.05–2026.01.09 | ₩220,619 | ₩230,986 | ₩216,985 | ₩225,555 | +2.24% | 385.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩222,148 | ₩223,784 | ₩213,109 | ₩222,041 | -0.05% | 295.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩221,813 | ₩224,455 | ₩219,332 | ₩222,202 | +0.18% | 211.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩217,696 | ₩225,286 | ₩214,987 | ₩220,700 | +1.38% | 472.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩211,420 | ₩219,949 | ₩203,360 | ₩216,650 | +2.47% | 383.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩219,077 | ₩219,976 | ₩207,101 | ₩209,207 | -4.51% | 409만 |
|---|
| 2025.11.24–2025.11.28 | ₩214,571 | ₩224,656 | ₩211,621 | ₩220,458 | +2.74% | 360.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩202,877 | ₩213,029 | ₩197,271 | ₩212,533 | +4.76% | 348.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩208,483 | ₩213,016 | ₩200,182 | ₩204,245 | -2.03% | 494.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩182,707 | ₩208,724 | ₩179,945 | ₩208,322 | +14.02% | 801.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩200,530 | ₩201,375 | ₩181,246 | ₩184,276 | -8.11% | 638.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩196,400 | ₩209,220 | ₩195,005 | ₩199,645 | +1.65% | 434.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩193,195 | ₩200,530 | ₩191,786 | ₩195,005 | +0.94% | 380.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩196,440 | ₩197,526 | ₩190,566 | ₩191,290 | -2.62% | 100.6만 |
|---|