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
2023-12-29 182.34 183.51 181.32 182.09 1.7M
2023-12-28 181.54 182.15 181.22 181.74 0.8M
2023-12-27 181.20 181.70 180.34 181.52 0.9M
2023-12-26 181.00 181.70 180.40 181.21 0.8M
2023-12-22 181.84 182.92 180.53 181.51 0.9M
2023-12-21 179.00 181.57 179.00 181.52 1.2M
2023-12-20 178.62 179.63 177.33 177.67 1.5M
2023-12-19 179.06 180.48 178.96 179.74 1.4M
2023-12-18 177.51 178.50 176.89 178.49 1.4M
2023-12-15 175.95 177.75 175.87 177.23 3.9M
2023-12-14 179.10 179.78 175.80 176.76 2.3M
2023-12-13 178.67 179.32 177.33 178.09 1.6M
2023-12-12 177.11 178.91 176.89 178.58 2.1M
2023-12-11 172.62 178.12 172.62 177.01 2.5M
2023-12-08 170.82 171.65 170.26 171.33 1.6M
2023-12-07 168.29 170.47 168.29 170.43 1.4M
2023-12-06 169.09 169.86 167.95 168.06 1.4M
2023-12-05 169.73 170.60 166.92 167.43 2.0M
2023-12-04 170.61 174.10 170.61 171.57 1.4M
2023-12-01 167.72 171.52 167.72 170.84 1.5M
2023-11-30 166.66 167.70 165.25 167.52 2.0M
2023-11-29 168.24 168.47 166.38 166.66 1.4M
2023-11-28 168.63 168.96 167.31 167.37 1.4M
2023-11-27 169.47 170.67 168.45 168.77 1.9M
2023-11-24 170.83 171.46 169.82 169.82 0.8M
2023-11-22 171.34 172.40 170.73 171.05 1.1M
2023-11-21 168.50 170.33 168.50 169.86 1.5M
2023-11-20 168.61 169.41 167.47 169.17 1.1M
2023-11-17 168.25 168.90 167.54 168.29 1.1M
2023-11-16 165.23 167.21 164.93 167.17 1.0M
2023-11-15 167.39 168.23 165.45 165.57 1.5M
2023-11-14 164.90 167.51 164.25 167.03 1.8M
2023-11-13 161.09 163.90 161.09 162.67 1.8M
2023-11-10 158.37 162.27 157.64 161.80 1.6M
2023-11-09 157.37 158.78 156.28 158.26 1.6M
2023-11-08 158.41 158.68 156.06 156.91 1.1M
2023-11-07 155.81 158.60 154.83 158.05 1.0M
2023-11-06 157.51 157.65 155.41 156.32 1.6M
2023-11-03 154.12 156.96 153.97 156.81 1.4M
2023-11-02 151.06 152.75 148.25 152.62 1.8M
2023-11-01 152.20 152.20 149.74 151.13 1.4M
2023-10-31 150.56 152.58 150.30 151.53 1.3M
2023-10-30 151.17 152.16 150.21 151.28 1.3M
2023-10-27 149.78 152.04 148.42 149.17 1.7M
2023-10-26 151.92 151.99 148.45 148.47 2.2M
2023-10-25 149.00 152.78 147.58 150.75 2.6M
2023-10-24 148.87 150.24 147.65 149.65 2.1M
2023-10-23 148.27 149.40 146.36 147.86 1.7M
2023-10-20 149.41 150.15 147.50 147.57 2.0M
2023-10-19 152.76 153.74 150.21 150.31 1.5M
2023-10-18 153.79 154.70 151.73 152.28 2.2M
2023-10-17 153.61 155.73 152.76 154.83 2.2M
2023-10-16 151.88 154.35 150.83 153.80 1.7M
2023-10-13 152.55 154.00 149.67 149.98 1.4M
2023-10-12 154.29 154.29 151.84 153.00 1.4M
2023-10-11 153.60 154.04 151.56 153.69 1.3M
2023-10-10 151.52 154.38 151.29 153.07 1.6M
2023-10-09 149.29 150.08 146.35 149.68 1.7M
2023-10-06 149.00 152.14 148.53 151.39 1.4M
2023-10-05 151.31 152.08 148.39 149.83 1.5M
2023-10-04 147.14 151.54 147.14 151.00 1.8M
2023-10-03 148.17 149.08 146.41 146.77 1.6M
2023-10-02 148.97 149.62 147.45 149.22 1.5M
2023-09-29 154.01 154.42 148.88 150.18 1.9M
2023-09-28 149.72 154.19 149.72 153.67 2.5M
2023-09-27 148.05 150.05 147.29 149.36 2.7M
2023-09-26 147.11 149.38 147.00 147.34 1.6M
2023-09-25 146.54 148.68 146.00 147.81 1.5M
2023-09-22 147.75 149.96 147.47 147.59 1.6M
2023-09-21 150.85 151.18 147.64 147.71 2.0M
2023-09-20 153.03 154.35 152.52 152.74 1.1M
2023-09-19 152.99 153.23 151.50 152.15 1.8M
2023-09-18 154.02 155.20 153.23 153.36 1.1M
2023-09-15 155.95 156.69 153.89 154.41 2.8M
2023-09-14 154.41 156.41 153.82 156.15 1.6M
2023-09-13 155.29 155.56 152.89 153.39 2.3M
2023-09-12 154.54 156.50 154.41 155.74 1.6M
2023-09-11 155.00 156.57 153.83 154.74 2.3M
2023-09-08 149.01 154.26 148.77 154.12 2.6M
2023-09-07 148.60 148.82 147.25 148.36 1.6M
2023-09-06 147.86 150.02 147.86 149.20 1.6M
2023-09-05 150.61 150.61 147.69 148.58 1.3M
2023-09-01 150.05 151.70 149.77 151.00 1.2M
2023-08-31 150.69 151.26 148.57 148.65 2.7M
2023-08-30 149.83 151.58 149.43 150.42 1.2M
2023-08-29 148.32 150.12 147.29 149.83 1.5M
2023-08-28 147.54 149.45 146.85 148.72 0.9M
2023-08-25 147.34 148.03 146.42 147.02 1.2M
2023-08-24 148.92 150.52 146.87 147.11 1.2M
2023-08-23 149.94 150.54 149.16 149.87 1.2M
2023-08-22 149.38 150.29 148.83 149.99 1.2M
2023-08-21 150.80 151.85 148.29 149.00 1.5M
2023-08-18 148.69 151.51 148.31 150.80 1.3M
2023-08-17 154.50 154.50 149.68 149.79 2.1M
2023-08-16 152.97 154.65 152.87 153.70 1.6M
2023-08-15 154.63 155.33 153.37 153.66 1.2M
2023-08-14 154.42 155.52 153.83 155.32 1.2M
2023-08-11 154.47 155.35 153.67 154.84 1.5M
2023-08-10 155.73 157.14 154.93 155.38 1.6M
2023-08-09 154.29 155.27 153.08 154.19 1.2M
2023-08-08 152.40 154.08 152.00 153.73 1.4M
2023-08-07 151.53 153.57 151.53 153.48 1.1M
2023-08-04 151.99 154.11 150.62 151.35 1.2M
2023-08-03 150.81 151.28 148.26 150.66 2.2M
2023-08-02 153.40 155.68 153.09 153.24 1.2M
2023-08-01 154.70 156.44 153.81 154.57 1.4M
2023-07-31 154.87 156.30 154.01 155.49 1.6M
2023-07-28 153.89 155.16 153.27 154.17 2.3M
2023-07-27 152.10 154.19 151.09 152.64 2.4M
2023-07-26 151.70 153.21 147.94 150.26 4.5M
2023-07-25 147.68 151.42 147.21 151.13 4.0M
2023-07-24 151.54 151.75 149.37 150.46 1.8M
2023-07-21 150.48 152.77 150.48 151.84 1.5M
2023-07-20 148.70 150.46 148.57 149.29 1.4M
2023-07-19 149.77 149.97 148.61 148.92 1.5M
2023-07-18 148.16 150.62 148.16 149.97 1.8M
2023-07-17 147.03 150.07 147.03 149.00 1.7M
2023-07-14 151.82 151.82 147.53 147.78 2.5M
2023-07-13 152.12 152.77 151.39 151.89 1.5M
2023-07-12 153.55 154.12 150.90 151.03 1.7M
2023-07-11 152.97 155.02 151.58 152.16 2.1M
2023-07-10 148.25 152.16 148.25 152.14 2.4M
2023-07-07 145.83 149.37 145.01 148.32 2.0M
2023-07-06 142.89 145.81 142.50 145.70 1.9M
2023-07-05 145.08 145.36 143.49 145.00 1.6M
2023-07-03 144.49 146.03 144.16 145.48 0.9M
2023-06-30 144.50 146.31 143.96 145.55 1.7M
2023-06-29 140.99 144.64 140.99 143.92 2.0M
2023-06-28 141.34 142.18 140.69 141.92 2.0M
2023-06-27 138.96 141.49 137.74 141.35 1.5M
2023-06-26 137.10 140.04 136.99 138.34 1.5M
2023-06-23 138.83 139.00 136.76 137.11 4.7M
2023-06-22 141.15 142.00 139.91 141.07 1.2M
2023-06-21 139.57 142.15 139.18 141.15 2.0M
2023-06-20 139.97 141.05 138.75 139.63 1.5M
2023-06-16 142.24 142.46 139.94 140.81 2.7M
2023-06-15 142.15 142.15 138.66 140.67 3.0M
2023-06-14 143.72 144.40 141.67 143.55 1.3M
2023-06-13 143.37 144.00 142.56 143.29 1.2M
2023-06-12 142.72 142.72 140.84 142.67 1.1M
2023-06-09 142.94 143.70 141.25 141.53 1.3M
2023-06-08 142.35 143.00 141.00 142.88 1.3M
2023-06-07 144.95 146.53 142.40 142.63 1.4M
2023-06-06 142.73 145.67 142.73 144.60 1.3M
2023-06-05 142.37 143.35 140.93 142.57 1.2M
2023-06-02 138.61 143.20 138.60 142.80 1.6M
2023-06-01 136.58 138.42 134.78 137.67 1.9M
2023-05-31 136.32 136.95 134.43 136.12 3.3M
2023-05-30 138.16 139.43 135.84 136.08 1.4M
2023-05-26 140.00 140.94 138.01 138.09 1.2M
2023-05-25 137.80 140.13 136.91 139.93 1.3M
2023-05-24 136.66 137.54 135.49 136.85 1.7M
2023-05-23 141.98 142.84 136.95 137.71 2.2M
2023-05-22 144.04 144.30 142.74 143.55 1.7M
2023-05-19 145.78 146.18 143.49 144.18 1.2M
2023-05-18 143.72 146.87 143.14 146.25 1.1M
2023-05-17 143.79 146.09 142.64 144.20 1.5M
2023-05-16 143.02 143.48 142.01 142.47 1.7M
2023-05-15 141.98 143.31 141.15 143.26 1.4M
2023-05-12 141.55 142.44 140.69 141.58 1.2M
2023-05-11 141.45 142.06 140.43 141.70 1.4M
2023-05-10 146.26 146.62 139.59 142.41 2.1M
2023-05-09 145.63 146.50 143.86 145.72 1.1M
2023-05-08 145.00 145.83 144.37 145.55 0.7M
2023-05-05 144.66 145.18 142.83 144.61 1.1M
2023-05-04 145.25 145.28 141.80 142.62 1.6M
2023-05-03 146.38 149.00 145.54 145.73 1.7M
2023-05-02 145.09 146.55 142.52 145.96 2.1M
2023-05-01 143.46 147.10 143.46 144.45 1.8M
2023-04-28 141.37 145.04 141.34 144.02 2.0M
2023-04-27 142.21 142.26 139.17 141.74 2.9M
2023-04-26 147.50 148.00 138.90 141.34 4.4M
2023-04-25 148.00 148.59 145.95 146.33 1.7M
2023-04-24 148.58 148.91 147.00 148.45 1.4M
2023-04-21 147.30 148.43 146.33 148.02 1.2M
2023-04-20 146.72 147.78 146.16 147.01 1.2M
2023-04-19 146.62 147.67 145.68 146.99 1.5M
2023-04-18 146.23 148.12 146.00 147.02 1.7M
2023-04-17 144.78 145.98 144.17 145.15 1.3M
2023-04-14 142.41 144.64 142.41 144.31 1.3M
2023-04-13 139.44 142.64 138.65 142.41 1.9M
2023-04-12 142.71 143.01 138.03 138.36 1.6M
2023-04-11 141.62 142.68 140.75 141.75 1.4M
2023-04-10 139.90 142.39 139.90 141.00 1.5M
2023-04-06 139.82 140.77 139.09 140.63 1.3M
2023-04-05 138.30 139.75 137.52 139.49 1.7M
2023-04-04 140.06 140.26 138.63 139.00 1.2M
2023-04-03 140.62 141.12 138.96 139.57 1.3M
2023-03-31 139.01 141.22 138.92 140.87 1.8M
2023-03-30 137.56 138.70 136.97 137.46 1.4M
2023-03-29 134.04 136.14 133.76 135.91 1.6M
2023-03-28 132.00 132.95 131.64 132.51 1.7M
2023-03-27 133.45 134.45 131.73 132.30 1.9M
2023-03-24 134.22 134.55 129.86 131.83 2.9M
2023-03-23 138.20 140.06 134.28 135.67 1.6M
2023-03-22 140.76 140.76 137.60 137.64 1.9M
2023-03-21 140.16 141.94 139.57 140.86 1.6M
2023-03-20 136.94 138.86 136.42 138.03 1.2M
2023-03-17 137.94 137.96 134.92 136.54 2.8M
2023-03-16 134.87 138.88 134.69 138.33 1.9M
2023-03-15 135.71 136.62 133.64 135.83 2.0M
2023-03-14 140.10 140.63 137.70 139.07 1.6M
2023-03-13 139.22 139.42 136.24 137.54 2.8M
2023-03-10 141.66 144.42 139.28 140.55 2.7M
2023-03-09 148.71 148.79 142.14 142.41 2.0M
2023-03-08 146.79 148.13 146.66 147.44 1.4M
2023-03-07 149.02 150.24 146.80 146.99 1.2M
2023-03-06 147.86 150.07 147.79 148.64 1.0M
2023-03-03 147.64 148.29 146.83 147.58 1.3M
2023-03-02 145.09 147.01 144.35 146.19 1.3M
2023-03-01 144.27 146.02 143.72 145.50 2.2M
2023-02-28 144.91 146.04 144.47 144.51 1.5M
2023-02-27 145.95 146.84 144.45 145.09 1.0M
2023-02-24 143.71 145.04 143.21 144.79 1.0M
2023-02-23 144.77 146.15 143.05 145.39 1.5M
2023-02-22 144.24 144.91 142.98 143.91 1.1M
2023-02-21 144.58 145.71 143.91 144.08 1.2M
2023-02-17 147.57 147.61 145.19 146.34 1.3M
2023-02-16 150.29 150.84 148.14 148.28 1.5M
2023-02-15 151.20 152.89 150.90 152.76 1.5M
2023-02-14 148.55 152.08 147.41 151.37 2.0M
2023-02-13 147.93 149.81 147.14 149.00 1.9M
2023-02-10 150.50 151.82 145.58 147.17 2.6M
2023-02-09 149.75 152.86 149.20 150.80 3.0M
2023-02-08 147.04 148.68 146.44 147.28 1.9M
2023-02-07 145.51 148.87 145.01 148.19 1.5M
2023-02-06 145.53 147.51 145.53 146.23 1.9M
2023-02-03 145.00 147.68 145.00 146.82 1.2M
2023-02-02 148.48 148.70 146.10 147.09 1.5M
2023-02-01 144.53 148.24 144.14 147.38 1.8M
2023-01-31 142.91 145.22 142.41 145.09 1.6M
2023-01-30 143.19 143.94 142.37 142.92 1.6M
2023-01-27 144.06 145.72 143.88 144.71 1.1M
2023-01-26 143.12 144.27 142.41 144.06 1.1M
2023-01-25 138.65 142.35 138.01 142.27 1.2M
2023-01-24 140.00 140.77 138.80 140.24 1.2M
2023-01-23 138.86 140.34 138.11 140.00 1.6M
2023-01-20 135.51 139.00 134.69 138.72 1.6M
2023-01-19 133.17 135.92 133.15 135.06 1.3M
2023-01-18 137.61 138.22 134.41 134.53 1.3M
2023-01-17 136.68 138.08 135.93 136.19 1.5M
2023-01-13 134.47 136.89 134.19 136.88 1.6M
2023-01-12 134.22 136.03 133.23 135.00 2.5M
2023-01-11 130.58 135.06 130.04 134.44 1.9M
2023-01-10 128.89 129.64 127.75 129.46 1.0M
2023-01-09 128.89 130.86 128.87 129.08 2.0M
2023-01-06 127.85 130.64 127.29 130.25 2.3M
2023-01-05 127.13 128.32 126.24 126.84 1.3M
2023-01-04 126.47 128.50 126.14 127.84 1.9M
2023-01-03 127.77 128.49 124.50 125.03 1.6M