힐튼 월드와이드 (HLT)

HLT
🏛️ 미국 →
258.91
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 154.83 156.97 154.58 155.99 1.2M
2021-12-30 155.38 156.69 154.43 154.98 1.5M
2021-12-29 154.43 155.81 154.05 155.37 0.9M
2021-12-28 154.93 156.01 153.91 155.02 1.0M
2021-12-27 153.71 155.44 152.32 155.29 0.9M
2021-12-23 154.01 155.22 152.51 154.71 1.4M
2021-12-22 148.22 153.47 148.22 152.74 3.1M
2021-12-21 142.55 148.65 142.33 148.55 2.2M
2021-12-20 139.00 141.26 137.37 140.37 2.1M
2021-12-17 138.50 141.76 137.60 140.94 3.1M
2021-12-16 141.10 142.14 138.96 139.00 1.9M
2021-12-15 141.82 142.36 137.88 140.29 1.8M
2021-12-14 142.12 145.16 141.39 141.98 1.6M
2021-12-13 144.55 144.65 140.88 142.41 1.6M
2021-12-10 145.00 146.62 142.41 146.13 1.4M
2021-12-09 143.21 145.03 142.33 144.31 0.9M
2021-12-08 144.42 145.61 142.02 144.39 1.5M
2021-12-07 145.88 148.75 142.13 143.15 2.0M
2021-12-06 141.52 146.00 141.24 144.31 1.7M
2021-12-03 139.58 140.40 135.54 138.74 2.7M
2021-12-02 131.66 140.57 130.97 139.59 3.2M
2021-12-01 137.56 138.60 129.88 129.96 3.6M
2021-11-30 135.99 137.43 133.79 135.07 3.0M
2021-11-29 138.47 140.40 137.90 138.07 2.6M
2021-11-26 135.80 136.60 132.12 136.21 3.5M
2021-11-24 143.98 146.37 142.95 145.29 1.1M
2021-11-23 145.55 146.83 144.59 145.73 1.4M
2021-11-22 145.55 145.68 141.86 143.87 2.2M
2021-11-19 140.73 145.14 137.09 144.37 3.0M
2021-11-18 145.09 145.89 142.51 143.59 1.3M
2021-11-17 140.81 144.73 139.85 144.53 2.3M
2021-11-16 142.87 144.29 140.32 141.74 2.4M
2021-11-15 144.25 144.41 142.42 142.91 1.0M
2021-11-12 143.70 145.46 142.80 143.47 1.9M
2021-11-11 145.81 147.15 143.40 143.58 1.6M
2021-11-10 147.43 149.19 145.23 146.53 1.3M
2021-11-09 150.87 151.98 146.63 148.46 1.4M
2021-11-08 152.26 154.40 150.48 151.17 1.9M
2021-11-05 152.19 153.84 148.69 151.84 3.0M
2021-11-04 145.99 148.09 145.84 147.44 1.3M
2021-11-03 140.49 146.81 139.87 145.24 2.3M
2021-11-02 144.51 144.96 140.62 141.34 2.6M
2021-11-01 144.30 145.51 143.20 144.78 4.2M
2021-10-29 145.58 146.50 142.84 143.95 2.6M
2021-10-28 148.35 148.73 145.59 146.04 1.6M
2021-10-27 141.08 149.04 140.41 147.22 3.5M
2021-10-26 143.46 145.25 143.02 144.45 2.6M
2021-10-25 141.77 143.03 139.85 142.17 1.4M
2021-10-22 140.57 142.76 140.47 141.66 1.1M
2021-10-21 140.09 141.63 139.76 141.50 1.3M
2021-10-20 140.53 141.91 139.49 140.24 1.5M
2021-10-19 144.98 144.98 140.79 140.95 3.8M
2021-10-18 143.37 144.75 142.72 144.06 1.1M
2021-10-15 143.21 145.45 143.12 144.52 1.7M
2021-10-14 142.29 142.56 141.24 141.58 1.2M
2021-10-13 145.00 145.25 140.71 140.83 2.2M
2021-10-12 143.22 145.11 142.95 144.70 2.3M
2021-10-11 141.43 143.81 141.19 142.85 1.5M
2021-10-08 141.37 142.50 140.89 141.51 1.7M
2021-10-07 140.86 143.31 140.13 141.17 1.5M
2021-10-06 137.95 139.63 135.70 139.36 1.8M
2021-10-05 138.75 140.83 137.79 139.75 2.0M
2021-10-04 138.46 141.44 136.92 138.51 3.7M
2021-10-01 134.77 138.58 134.13 138.15 4.6M
2021-09-30 135.03 135.03 131.75 132.11 2.4M
2021-09-29 137.31 137.36 133.56 135.16 2.2M
2021-09-28 138.23 140.21 136.07 136.55 2.3M
2021-09-27 137.33 139.37 136.45 138.80 2.3M
2021-09-24 134.36 136.31 133.99 135.48 2.3M
2021-09-23 129.90 135.10 129.66 134.49 2.5M
2021-09-22 128.39 130.07 128.24 129.19 1.9M
2021-09-21 130.11 130.85 127.69 127.82 1.5M
2021-09-20 129.20 130.16 126.98 128.83 2.0M
2021-09-17 132.12 133.44 130.84 131.21 1.7M
2021-09-16 131.12 132.56 130.85 132.02 1.0M
2021-09-15 131.12 131.86 128.83 131.40 1.7M
2021-09-14 130.60 132.11 129.52 131.82 1.8M
2021-09-13 128.26 130.25 126.73 130.21 1.5M
2021-09-10 126.70 128.86 125.35 127.40 2.3M
2021-09-09 122.68 126.96 122.52 125.75 1.9M
2021-09-08 123.89 124.19 121.42 122.76 2.3M
2021-09-07 122.50 123.99 121.88 123.37 1.1M
2021-09-03 123.91 124.16 120.85 123.08 1.7M
2021-09-02 124.72 125.53 123.78 124.39 2.0M
2021-09-01 125.61 125.97 124.17 125.32 2.1M
2021-08-31 125.72 126.17 124.03 124.86 2.7M
2021-08-30 127.90 127.90 125.23 125.72 1.1M
2021-08-27 125.48 127.97 125.48 127.56 1.1M
2021-08-26 126.69 126.74 124.59 125.62 1.0M
2021-08-25 126.87 127.92 125.44 127.32 1.4M
2021-08-24 124.16 127.95 124.14 126.86 2.2M
2021-08-23 122.69 123.71 121.93 123.03 1.8M
2021-08-20 118.50 122.34 118.34 121.77 2.6M
2021-08-19 118.80 119.47 117.53 119.23 2.7M
2021-08-18 119.39 120.42 118.08 119.00 2.4M
2021-08-17 120.11 120.79 119.36 119.99 2.2M
2021-08-16 121.13 122.58 120.18 121.49 2.5M
2021-08-13 123.08 123.43 121.32 122.21 2.0M
2021-08-12 124.47 124.87 122.55 123.43 2.1M
2021-08-11 125.55 126.34 124.16 125.03 2.2M
2021-08-10 124.69 127.25 124.15 126.35 1.6M
2021-08-09 125.99 126.00 122.81 124.61 1.8M
2021-08-06 126.77 127.33 125.40 126.66 1.7M
2021-08-05 125.34 127.35 124.84 126.40 1.9M
2021-08-04 124.56 125.84 123.11 124.39 2.2M
2021-08-03 128.15 128.15 123.47 126.08 3.1M
2021-08-02 132.47 132.89 127.02 127.87 2.2M
2021-07-30 133.37 133.81 131.01 131.45 1.8M
2021-07-29 130.00 136.89 127.50 134.50 3.6M
2021-07-28 129.23 129.91 126.60 129.53 2.2M
2021-07-27 125.79 128.57 124.79 128.50 2.5M
2021-07-26 124.73 127.29 123.31 126.67 2.7M
2021-07-23 124.60 125.62 123.62 125.26 2.5M
2021-07-22 124.08 124.55 122.32 123.21 1.6M
2021-07-21 121.89 125.32 121.66 124.93 2.0M
2021-07-20 117.34 121.42 116.70 120.90 1.7M
2021-07-19 116.00 119.46 114.70 117.01 5.2M
2021-07-16 124.17 125.00 119.41 119.75 3.0M
2021-07-15 123.00 123.84 121.89 122.90 2.0M
2021-07-14 123.72 125.32 123.23 123.87 1.5M
2021-07-13 125.18 125.50 123.32 123.46 1.6M
2021-07-12 125.00 126.38 124.44 125.85 2.3M
2021-07-09 124.23 126.23 123.39 126.05 1.3M
2021-07-08 122.19 124.12 120.68 123.13 2.5M
2021-07-07 124.63 126.39 121.83 124.45 2.0M
2021-07-06 127.06 128.00 124.13 125.83 1.9M
2021-07-02 124.49 127.03 123.76 126.81 2.3M
2021-07-01 120.63 123.84 120.62 123.62 2.5M
2021-06-30 119.06 120.80 118.90 120.62 2.7M
2021-06-29 120.76 121.21 118.66 118.95 1.7M
2021-06-28 124.06 124.06 119.51 120.72 2.0M
2021-06-25 125.04 125.49 124.19 124.48 5.4M
2021-06-24 126.77 126.82 124.25 124.51 1.6M
2021-06-23 125.80 126.41 125.40 125.68 1.0M
2021-06-22 126.86 126.92 125.35 126.10 1.4M
2021-06-21 124.57 126.87 123.57 126.74 2.3M
2021-06-18 124.49 125.21 123.39 123.72 2.0M
2021-06-17 127.01 128.23 125.26 126.24 1.9M
2021-06-16 129.48 129.81 126.50 126.93 2.0M
2021-06-15 128.37 129.97 128.13 129.25 2.6M
2021-06-14 128.35 129.85 127.59 128.61 1.6M
2021-06-11 126.79 128.74 126.61 128.61 1.6M
2021-06-10 126.79 127.27 125.26 126.59 1.7M
2021-06-09 128.35 128.77 126.38 126.45 1.5M
2021-06-08 125.17 128.16 124.76 127.84 2.0M
2021-06-07 125.53 125.81 124.53 124.90 1.4M
2021-06-04 123.75 124.82 122.93 124.75 1.7M
2021-06-03 124.13 124.50 122.19 123.13 1.3M
2021-06-02 126.88 127.00 124.56 125.17 1.5M
2021-06-01 127.60 127.60 125.80 126.61 1.5M
2021-05-28 125.90 126.32 124.39 125.27 0.9M
2021-05-27 127.00 127.68 125.11 126.27 2.4M
2021-05-26 124.42 126.40 123.92 126.22 1.5M
2021-05-25 124.63 125.31 123.35 123.80 1.4M
2021-05-24 122.09 123.90 121.32 123.59 2.1M
2021-05-21 121.32 122.22 120.70 120.98 1.4M
2021-05-20 120.71 121.20 119.05 120.58 1.5M
2021-05-19 118.24 120.66 117.89 120.57 1.5M
2021-05-18 122.15 123.37 120.72 120.79 2.2M
2021-05-17 123.43 123.43 120.39 121.71 1.4M
2021-05-14 121.29 124.43 120.45 123.61 1.5M
2021-05-13 118.84 121.16 118.23 120.16 1.6M
2021-05-12 121.03 122.26 117.54 118.29 2.0M
2021-05-11 119.26 122.16 118.16 121.83 1.6M
2021-05-10 122.47 123.70 121.08 121.58 2.2M
2021-05-07 121.20 123.54 119.80 123.44 2.1M
2021-05-06 122.15 122.73 119.47 120.77 3.1M
2021-05-05 127.11 128.11 122.32 122.62 3.8M
2021-05-04 128.17 128.85 125.69 128.25 2.6M
2021-05-03 129.64 130.17 128.39 128.67 1.4M
2021-04-30 129.71 130.06 127.58 128.70 1.3M
2021-04-29 130.88 132.69 128.45 130.39 1.6M
2021-04-28 129.82 130.25 128.96 129.11 1.3M
2021-04-27 127.72 130.35 127.59 130.01 1.7M
2021-04-26 128.60 130.19 127.12 127.57 1.4M
2021-04-23 125.94 127.43 125.56 127.40 1.4M
2021-04-22 123.44 126.77 122.85 125.50 2.2M
2021-04-21 122.51 123.97 121.31 123.91 1.3M
2021-04-20 124.95 125.30 120.67 122.22 2.3M
2021-04-19 127.49 127.73 125.26 125.93 1.5M
2021-04-16 128.52 129.05 127.55 128.05 1.7M
2021-04-15 127.37 127.85 125.78 127.28 1.2M
2021-04-14 126.00 128.28 125.64 126.52 2.5M
2021-04-13 123.78 126.87 122.43 126.11 3.4M
2021-04-12 124.48 125.44 122.47 125.28 2.1M
2021-04-09 124.40 124.46 122.37 124.35 0.9M
2021-04-08 124.37 126.13 122.81 124.75 1.8M
2021-04-07 126.97 127.32 124.26 124.52 1.8M
2021-04-06 125.55 127.54 125.50 126.66 1.7M
2021-04-05 123.12 126.10 122.99 125.40 2.3M
2021-04-01 121.90 122.10 120.38 121.65 1.7M
2021-03-31 122.31 122.82 120.84 120.92 2.0M
2021-03-30 118.95 122.61 118.69 122.06 2.6M
2021-03-29 120.93 121.34 118.11 119.05 2.1M
2021-03-26 121.08 121.61 118.92 121.12 2.1M
2021-03-25 117.54 120.78 116.15 120.40 2.7M
2021-03-24 119.83 121.65 118.47 118.50 2.0M
2021-03-23 122.16 122.60 118.20 118.90 2.7M
2021-03-22 124.51 124.83 122.40 122.92 2.0M
2021-03-19 125.00 125.92 122.14 124.39 2.8M
2021-03-18 126.57 128.68 125.10 125.64 2.6M
2021-03-17 123.50 127.62 123.45 127.14 3.8M
2021-03-16 127.39 127.78 123.77 123.96 1.8M
2021-03-15 126.96 128.92 125.07 127.26 1.8M
2021-03-12 125.32 126.58 124.34 126.10 1.6M
2021-03-11 124.56 126.20 123.32 124.66 1.7M
2021-03-10 124.39 125.98 122.80 124.51 1.8M
2021-03-09 126.97 126.97 123.61 124.12 2.6M
2021-03-08 123.52 126.76 122.02 125.41 2.6M
2021-03-05 121.90 122.93 116.44 122.87 3.7M
2021-03-04 123.25 123.32 117.00 120.72 3.6M
2021-03-03 124.25 125.84 123.13 123.13 2.1M
2021-03-02 123.90 125.09 122.50 124.25 3.3M
2021-03-01 125.72 125.85 122.80 123.76 2.6M
2021-02-26 123.59 124.58 120.14 123.68 3.6M
2021-02-25 127.76 128.16 121.09 122.98 5.3M
2021-02-24 123.35 127.48 122.38 127.26 4.5M
2021-02-23 121.58 122.31 118.29 121.95 3.7M
2021-02-22 118.75 122.13 117.54 119.96 4.4M
2021-02-19 114.96 117.79 114.51 116.91 3.5M
2021-02-18 108.97 115.21 108.50 114.12 2.7M
2021-02-17 110.83 115.33 108.81 111.43 3.8M
2021-02-16 112.83 114.02 112.00 113.61 2.9M
2021-02-12 109.12 112.41 108.87 112.14 2.1M
2021-02-11 110.14 111.17 108.72 109.50 1.8M
2021-02-10 110.17 110.49 108.81 109.34 2.8M
2021-02-09 112.24 112.51 110.18 110.35 1.6M
2021-02-08 112.69 113.16 110.62 112.32 2.1M
2021-02-05 111.30 112.60 110.34 111.67 2.3M
2021-02-04 107.39 110.53 107.34 110.52 2.1M
2021-02-03 105.81 108.32 105.70 106.60 2.4M
2021-02-02 103.18 107.05 102.73 105.79 2.6M
2021-02-01 102.38 103.82 101.84 101.92 2.9M
2021-01-29 103.23 103.24 99.02 101.39 4.8M
2021-01-28 100.88 104.84 100.88 104.00 6.5M
2021-01-27 102.95 103.82 98.57 98.67 4.6M
2021-01-26 105.73 106.27 104.61 104.67 2.8M
2021-01-25 104.10 105.73 102.59 105.12 5.3M
2021-01-22 107.51 107.89 104.67 104.96 2.9M
2021-01-21 107.68 109.92 107.14 108.82 1.8M
2021-01-20 108.02 108.59 105.81 107.70 2.8M
2021-01-19 108.41 109.51 107.59 107.93 1.8M
2021-01-15 111.43 111.64 108.07 108.41 2.2M
2021-01-14 112.56 113.68 111.11 112.11 2.4M
2021-01-13 112.28 113.18 110.65 111.87 2.0M
2021-01-12 113.18 114.09 112.13 112.33 1.8M
2021-01-11 112.49 113.71 111.32 113.18 1.5M
2021-01-08 113.92 115.67 113.03 114.16 4.1M
2021-01-07 111.45 113.89 111.25 113.29 2.6M
2021-01-06 108.07 112.08 108.06 110.77 1.9M
2021-01-05 107.00 109.08 106.88 107.95 2.6M
2021-01-04 110.97 111.31 106.01 107.46 2.8M