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
2022-12-30 125.04 126.50 124.85 126.36 1.1M
2022-12-29 124.49 126.70 124.49 126.04 1.3M
2022-12-28 125.75 126.26 123.74 124.02 1.2M
2022-12-27 126.50 127.39 125.67 125.74 1.0M
2022-12-23 125.53 127.09 125.04 126.43 1.0M
2022-12-22 126.32 127.13 124.39 125.94 1.7M
2022-12-21 130.07 130.63 126.10 127.25 3.1M
2022-12-20 129.90 130.74 128.51 129.49 1.6M
2022-12-19 131.07 131.59 128.67 129.90 1.8M
2022-12-16 132.16 132.72 130.40 130.99 3.0M
2022-12-15 134.59 134.84 131.77 133.25 1.7M
2022-12-14 137.10 138.04 134.42 136.05 2.0M
2022-12-13 140.69 142.44 137.19 138.11 2.1M
2022-12-12 137.46 139.09 136.36 138.75 1.4M
2022-12-09 136.83 138.13 136.60 137.43 1.4M
2022-12-08 135.31 137.49 135.31 137.16 1.5M
2022-12-07 136.10 136.70 133.84 134.32 2.2M
2022-12-06 139.10 139.89 136.06 137.57 1.2M
2022-12-05 140.81 141.51 138.97 139.14 1.3M
2022-12-02 140.30 141.77 140.20 141.42 1.0M
2022-12-01 143.12 143.77 141.82 142.30 1.1M
2022-11-30 139.20 142.66 138.38 142.62 2.5M
2022-11-29 137.19 139.29 137.02 138.75 1.6M
2022-11-28 136.40 137.73 135.41 137.00 1.8M
2022-11-25 138.30 139.30 137.09 138.25 1.0M
2022-11-23 140.09 141.02 138.35 138.54 1.2M
2022-11-22 138.63 140.32 137.90 139.99 1.2M
2022-11-21 139.11 140.06 137.06 137.91 1.1M
2022-11-18 139.98 140.82 138.37 139.51 1.1M
2022-11-17 135.85 138.10 135.38 137.96 1.4M
2022-11-16 137.39 139.26 136.41 138.38 1.5M
2022-11-15 140.50 142.31 137.78 138.54 2.6M
2022-11-14 140.04 141.50 138.67 138.76 2.0M
2022-11-11 138.50 142.42 137.76 140.63 2.8M
2022-11-10 135.09 137.29 135.09 136.62 1.8M
2022-11-09 129.23 132.21 128.94 129.89 1.9M
2022-11-08 129.42 132.43 128.90 130.83 1.6M
2022-11-07 130.14 130.76 126.39 128.87 3.0M
2022-11-04 131.39 133.89 128.99 130.01 3.2M
2022-11-03 128.03 129.87 126.28 128.50 2.2M
2022-11-02 133.00 134.44 129.63 129.73 1.9M
2022-11-01 136.65 137.49 133.61 133.74 1.8M
2022-10-31 134.77 138.00 134.27 135.26 2.7M
2022-10-28 133.62 135.29 131.72 134.64 1.7M
2022-10-27 131.15 134.61 131.15 133.40 2.6M
2022-10-26 131.58 134.89 127.71 129.99 3.6M
2022-10-25 130.51 132.41 129.13 130.64 2.6M
2022-10-24 131.94 133.65 128.96 130.63 2.6M
2022-10-21 126.59 132.12 126.13 131.23 2.2M
2022-10-20 129.24 131.43 126.20 126.55 1.9M
2022-10-19 127.80 130.44 127.30 128.70 1.4M
2022-10-18 130.00 131.65 127.42 128.60 1.6M
2022-10-17 124.70 127.48 124.68 126.41 1.6M
2022-10-14 125.30 126.83 122.22 122.58 1.4M
2022-10-13 118.32 123.60 117.25 123.10 1.8M
2022-10-12 117.31 122.02 116.63 121.00 1.6M
2022-10-11 120.66 120.96 116.59 117.88 1.8M
2022-10-10 122.03 122.84 118.82 120.33 1.4M
2022-10-07 121.45 121.97 119.20 121.37 1.6M
2022-10-06 125.55 126.89 122.95 123.35 1.4M
2022-10-05 124.22 126.44 123.31 125.92 1.7M
2022-10-04 124.02 127.54 124.02 125.97 1.6M
2022-10-03 123.32 123.32 119.54 121.77 2.1M
2022-09-30 120.53 123.72 120.02 120.62 1.8M
2022-09-29 121.69 123.09 119.91 121.86 1.8M
2022-09-28 118.53 124.35 117.94 123.67 1.9M
2022-09-27 120.16 120.94 116.89 118.17 2.6M
2022-09-26 118.83 119.90 116.90 117.48 2.0M
2022-09-23 118.03 118.78 116.39 118.33 4.4M
2022-09-22 124.63 124.63 118.43 119.42 3.7M
2022-09-21 131.58 131.60 124.63 124.63 2.3M
2022-09-20 131.59 133.29 130.25 131.68 1.3M
2022-09-19 128.88 132.95 128.80 132.30 1.5M
2022-09-16 134.02 134.02 129.16 130.80 3.4M
2022-09-15 135.58 137.97 134.69 135.24 2.3M
2022-09-14 131.09 134.95 129.38 134.83 1.8M
2022-09-13 132.56 133.96 129.82 130.46 2.1M
2022-09-12 137.37 137.97 136.04 136.65 1.2M
2022-09-09 134.14 136.73 133.71 135.91 2.0M
2022-09-08 129.79 133.02 129.00 132.97 2.3M
2022-09-07 127.05 131.50 127.05 131.18 1.4M
2022-09-06 127.84 129.25 125.00 126.87 1.6M
2022-09-02 129.78 130.49 126.91 127.49 1.4M
2022-09-01 126.01 127.79 124.04 127.67 1.7M
2022-08-31 127.14 129.37 126.77 127.36 2.3M
2022-08-30 130.36 131.33 126.47 126.83 2.4M
2022-08-29 129.78 131.06 129.07 129.47 1.5M
2022-08-26 136.02 136.59 131.02 131.09 1.2M
2022-08-25 134.33 136.20 134.15 136.08 1.0M
2022-08-24 132.04 134.30 132.04 133.30 1.0M
2022-08-23 132.27 133.98 132.08 132.28 1.2M
2022-08-22 132.20 133.82 131.23 131.58 1.5M
2022-08-19 136.76 137.66 135.17 135.48 1.7M
2022-08-18 137.11 138.85 136.90 138.77 0.9M
2022-08-17 136.92 137.97 136.29 137.46 1.3M
2022-08-16 136.22 139.24 136.22 139.02 1.2M
2022-08-15 136.28 138.46 136.28 137.02 0.9M
2022-08-12 135.39 137.51 134.55 137.44 1.2M
2022-08-11 135.81 136.67 134.08 134.69 1.1M
2022-08-10 134.79 135.18 133.32 133.66 1.1M
2022-08-09 130.58 131.47 128.86 131.45 1.2M
2022-08-08 131.75 132.96 130.62 130.72 1.2M
2022-08-05 129.52 131.91 129.37 130.32 1.1M
2022-08-04 130.41 131.11 129.20 131.05 1.4M
2022-08-03 129.33 131.91 129.33 130.97 1.6M
2022-08-02 127.76 130.53 126.75 128.68 2.1M
2022-08-01 127.10 129.20 126.06 128.69 1.8M
2022-07-29 127.90 128.54 126.41 128.07 1.8M
2022-07-28 129.22 130.17 125.72 128.00 2.6M
2022-07-27 126.34 130.27 125.10 129.25 4.5M
2022-07-26 121.29 121.89 120.08 120.22 2.2M
2022-07-25 121.31 122.38 119.58 122.19 1.6M
2022-07-22 122.54 125.10 120.30 120.83 2.1M
2022-07-21 120.54 122.64 119.06 121.97 1.7M
2022-07-20 120.52 123.61 120.17 122.69 1.5M
2022-07-19 119.53 122.26 119.53 121.41 1.8M
2022-07-18 117.72 120.33 116.87 117.42 2.3M
2022-07-15 115.17 117.09 114.08 116.34 2.2M
2022-07-14 112.18 114.12 111.11 113.31 3.0M
2022-07-13 110.01 115.20 109.61 114.12 3.0M
2022-07-12 112.30 114.47 111.99 112.64 2.7M
2022-07-11 111.10 111.91 109.57 111.59 1.7M
2022-07-08 113.36 113.55 110.60 111.59 1.9M
2022-07-07 111.40 114.77 110.78 113.90 2.7M
2022-07-06 112.18 113.31 108.41 109.75 2.2M
2022-07-05 110.25 112.24 109.27 112.03 2.4M
2022-07-01 111.09 113.05 110.37 112.99 1.8M
2022-06-30 111.04 113.20 109.14 111.44 3.9M
2022-06-29 114.70 115.42 111.75 113.06 2.8M
2022-06-28 117.87 121.31 115.20 115.28 1.9M
2022-06-27 116.68 119.00 115.37 117.03 2.2M
2022-06-24 112.41 117.94 111.88 116.71 2.6M
2022-06-23 112.69 112.79 108.71 110.52 3.7M
2022-06-22 113.16 114.44 111.17 112.02 3.3M
2022-06-21 118.36 118.36 114.14 114.44 2.0M
2022-06-17 116.30 117.34 113.65 116.28 2.7M
2022-06-16 118.46 119.01 114.65 115.42 2.6M
2022-06-15 121.31 123.62 120.26 121.89 2.5M
2022-06-14 120.79 122.03 117.97 119.14 2.5M
2022-06-13 123.65 123.82 119.35 120.85 3.2M
2022-06-10 132.40 134.45 127.41 127.47 2.9M
2022-06-09 140.05 140.05 135.79 135.80 1.7M
2022-06-08 141.83 142.88 140.28 140.71 1.5M
2022-06-07 142.32 144.13 140.57 143.82 1.2M
2022-06-06 143.73 145.70 141.95 144.42 1.6M
2022-06-03 140.34 143.08 139.96 142.17 1.1M
2022-06-02 138.25 142.40 138.17 142.29 1.3M
2022-06-01 141.11 142.54 136.51 138.42 1.5M
2022-05-31 140.63 141.77 139.23 140.86 3.3M
2022-05-27 139.34 144.61 139.34 142.25 1.9M
2022-05-26 133.47 139.65 132.95 138.47 2.6M
2022-05-25 128.32 132.39 127.21 131.74 2.6M
2022-05-24 130.67 130.99 126.28 128.28 1.8M
2022-05-23 131.49 132.95 128.73 132.35 1.8M
2022-05-20 133.62 134.29 128.36 130.28 2.7M
2022-05-19 127.49 133.90 127.35 131.71 2.5M
2022-05-18 133.11 134.29 126.92 128.66 3.5M
2022-05-17 136.05 136.86 133.00 135.08 2.3M
2022-05-16 135.46 136.20 132.54 132.85 2.3M
2022-05-13 134.92 137.28 134.33 136.59 2.1M
2022-05-12 134.28 135.77 129.27 132.43 2.2M
2022-05-11 137.97 140.91 133.99 134.51 2.7M
2022-05-10 135.86 139.80 135.06 137.79 3.2M
2022-05-09 142.55 142.56 132.50 133.31 4.4M
2022-05-06 149.75 150.00 142.16 143.48 3.6M
2022-05-05 149.57 153.14 148.23 149.89 3.9M
2022-05-04 148.99 151.64 143.74 151.39 3.8M
2022-05-03 153.12 154.70 145.66 148.96 5.2M
2022-05-02 158.03 158.78 150.83 155.41 3.3M
2022-04-29 161.04 162.06 154.93 155.29 2.2M
2022-04-28 158.83 162.55 156.70 161.22 1.8M
2022-04-27 151.69 157.75 150.92 157.06 2.5M
2022-04-26 155.11 156.85 151.29 151.72 1.8M
2022-04-25 152.96 156.28 150.60 155.94 2.3M
2022-04-22 156.00 157.49 152.93 153.35 1.7M
2022-04-21 166.71 167.99 156.81 156.96 2.3M
2022-04-20 163.80 166.22 162.77 162.91 2.1M
2022-04-19 157.38 163.35 156.68 163.14 2.2M
2022-04-18 155.74 160.02 155.06 156.57 1.5M
2022-04-14 154.46 157.33 153.90 155.58 2.4M
2022-04-13 146.41 154.28 145.67 153.93 2.5M
2022-04-12 145.00 146.95 143.86 144.88 1.7M
2022-04-11 144.30 147.19 143.63 143.70 1.2M
2022-04-08 144.71 147.05 143.84 145.48 1.6M
2022-04-07 145.30 146.44 142.15 145.55 3.3M
2022-04-06 150.01 150.01 144.81 145.61 2.0M
2022-04-05 152.66 153.65 150.21 151.55 1.6M
2022-04-04 150.00 152.91 148.98 152.34 1.8M
2022-04-01 153.11 153.84 149.85 150.71 1.5M
2022-03-31 152.74 155.10 151.53 151.74 1.8M
2022-03-30 153.82 155.77 152.52 153.15 1.7M
2022-03-29 153.60 156.07 153.08 155.31 2.5M
2022-03-28 152.00 152.12 149.01 150.68 1.3M
2022-03-25 152.21 153.84 150.96 151.50 1.1M
2022-03-24 148.41 152.05 147.76 151.89 1.2M
2022-03-23 149.57 150.85 148.37 148.41 1.3M
2022-03-22 151.71 153.49 149.71 151.42 2.2M
2022-03-21 150.56 151.10 148.02 150.35 1.9M
2022-03-18 150.21 153.25 149.22 151.79 3.1M
2022-03-17 147.64 151.23 147.64 151.14 1.7M
2022-03-16 146.22 151.09 145.71 150.79 4.3M
2022-03-15 143.49 145.72 142.42 144.24 1.6M
2022-03-14 143.19 143.91 140.25 141.56 1.6M
2022-03-11 144.58 145.80 141.53 141.77 1.7M
2022-03-10 135.49 144.33 135.20 142.94 3.3M
2022-03-09 138.50 140.67 137.46 138.52 3.2M
2022-03-08 130.97 138.19 128.87 133.92 5.0M
2022-03-07 137.84 138.00 128.77 129.09 4.2M
2022-03-04 139.93 141.10 133.26 137.67 4.5M
2022-03-03 148.13 148.84 141.00 142.01 2.7M
2022-03-02 143.80 147.00 143.80 145.91 2.1M
2022-03-01 147.37 148.22 141.05 142.17 3.2M
2022-02-28 147.22 150.15 144.88 148.86 3.2M
2022-02-25 147.00 150.68 145.01 150.67 1.9M
2022-02-24 138.97 146.66 138.03 146.09 3.4M
2022-02-23 148.33 148.48 143.07 143.37 3.1M
2022-02-22 150.00 150.60 145.89 147.16 3.0M
2022-02-18 153.16 154.49 149.93 150.41 2.3M
2022-02-17 154.13 155.68 150.03 153.04 3.1M
2022-02-16 157.90 160.96 155.00 156.34 4.8M
2022-02-15 153.99 159.09 153.99 158.00 5.0M
2022-02-14 149.76 154.50 149.76 151.43 4.4M
2022-02-11 154.69 155.80 149.25 149.53 2.8M
2022-02-10 151.96 156.49 150.84 154.20 2.6M
2022-02-09 154.85 157.49 152.89 153.14 2.7M
2022-02-08 149.25 153.70 148.65 153.38 3.1M
2022-02-07 146.48 149.47 145.76 148.64 2.5M
2022-02-04 143.42 147.14 142.47 145.50 3.2M
2022-02-03 144.17 145.86 142.65 144.15 2.8M
2022-02-02 145.99 145.99 142.74 144.59 2.7M
2022-02-01 145.93 146.24 143.58 145.72 2.8M
2022-01-31 142.19 145.44 141.40 145.11 1.6M
2022-01-28 138.22 143.56 136.72 143.39 2.4M
2022-01-27 145.76 147.02 136.89 137.25 3.5M
2022-01-26 144.57 148.82 143.10 144.82 2.8M
2022-01-25 138.14 143.50 134.53 142.39 4.0M
2022-01-24 138.24 140.60 134.56 140.48 5.1M
2022-01-21 142.25 145.18 141.13 142.26 3.6M
2022-01-20 143.06 146.75 141.84 142.24 2.6M
2022-01-19 144.96 145.56 141.82 142.21 3.1M
2022-01-18 146.30 146.54 143.78 144.52 2.9M
2022-01-14 149.15 149.43 146.45 147.98 2.7M
2022-01-13 150.59 152.09 149.06 149.90 2.2M
2022-01-12 153.93 154.14 149.71 150.00 2.0M
2022-01-11 149.19 153.51 147.75 152.50 3.5M
2022-01-10 150.84 152.04 146.04 148.61 2.7M
2022-01-07 152.57 155.03 151.97 152.00 2.0M
2022-01-06 152.24 153.60 150.91 152.18 1.8M
2022-01-05 156.22 156.46 151.78 151.80 1.3M
2022-01-04 157.49 159.21 155.95 155.96 2.0M
2022-01-03 155.95 157.15 152.75 154.48 1.7M