Huazhu Group Ltd (HTHT) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	46.83	47.22	46.53	46.74	-0.49%	755,706
2026-09-01	47.32	48.01	46.86	46.97	-0.74%	1,388,872
2026-08-31	47.39	47.99	47.07	47.32	-1.05%	2,294,846
2026-08-28	47.86	48.45	47.62	47.82	+0.23%	1,416,569
2026-08-27	48.27	48.61	47.65	47.71	-2.69%	1,423,200
2026-08-26	49.30	49.93	49.00	49.03	-0.89%	1,922,800
2026-08-25	48.45	49.70	48.37	49.47	+1.71%	1,533,000
2026-08-24	48.46	48.76	47.96	48.64	-1.06%	1,433,600
2026-08-21	49.58	49.70	48.50	49.16	-0.77%	1,585,600
2026-08-20	48.39	49.77	48.26	49.54	+1.96%	1,892,100
2026-08-19	46.82	49.17	46.16	48.59	+5.81%	2,657,000
2026-08-18	46.51	46.87	45.51	45.92	-1.48%	2,174,600
2026-08-17	45.49	46.73	44.76	46.61	+11.29%	4,527,800
2026-08-14	40.88	41.91	40.72	41.88	+3.38%	1,449,900
2026-08-13	41.59	41.73	40.51	40.51	-1.79%	1,027,900
2026-08-12	41.44	41.60	41.09	41.25	-0.84%	987,200
2026-08-11	42.47	42.63	41.33	41.60	-3.28%	1,468,300
2026-08-10	42.09	43.07	41.86	43.01	+1.51%	1,537,700
2026-08-07	42.75	43.00	42.23	42.37	-1.00%	1,239,300
2026-08-06	42.60	42.99	42.16	42.80	+1.09%	1,008,500
2026-08-05	42.56	42.56	41.67	42.34	+0.07%	1,183,200
2026-08-04	41.83	42.63	41.52	42.31	-0.75%	1,279,400
2026-08-03	42.69	42.87	42.14	42.63	-0.14%	1,343,000
2026-07-31	42.06	42.79	41.90	42.69	+1.04%	1,509,400
2026-07-30	42.83	43.29	42.11	42.25	-2.31%	1,884,800
2026-07-29	43.70	43.70	43.00	43.25	+0.93%	1,359,400
2026-07-28	42.25	43.25	41.64	42.85	+2.44%	1,373,400
2026-07-27	41.35	41.99	40.78	41.83	+3.36%	1,635,500
2026-07-24	40.62	40.83	40.08	40.47	-0.37%	1,074,800
2026-07-23	40.43	40.99	40.25	40.62	+0.32%	1,104,500
2026-07-22	40.36	40.86	40.21	40.49	+1.23%	2,062,100
2026-07-21	41.49	41.82	39.86	40.00	-3.73%	3,213,200
2026-07-20	41.64	42.27	41.37	41.55	-0.43%	1,816,800
2026-07-17	42.13	42.80	41.55	41.73	-2.23%	1,070,300
2026-07-16	42.82	43.17	42.44	42.68	+0.02%	1,033,800
2026-07-15	41.60	43.03	41.31	42.67	+3.54%	1,605,100
2026-07-14	41.40	42.15	41.07	41.21	+0.81%	1,555,500
2026-07-13	42.12	42.12	40.71	40.88	-0.56%	993,800
2026-07-10	41.21	41.47	41.04	41.11	+0.39%	1,262,500
2026-07-09	41.03	41.44	40.63	40.95	-2.17%	1,873,800
2026-07-08	42.27	42.48	41.82	41.86	-0.66%	843,600
2026-07-07	41.93	42.84	41.75	42.14	+0.17%	987,600
2026-07-06	42.20	42.99	41.78	42.07	-0.17%	1,611,900
2026-07-02	42.53	43.00	41.80	42.14	-0.71%	1,809,900
2026-07-01	42.03	42.62	41.79	42.44	+1.73%	1,172,900
2026-06-30	42.69	42.73	41.67	41.72	-3.58%	2,509,900
2026-06-29	42.86	43.64	42.52	43.27	+2.12%	2,135,800
2026-06-26	41.53	42.48	41.30	42.37	+2.37%	1,808,800
2026-06-25	41.21	41.75	40.47	41.39	-0.91%	2,791,300
2026-06-24	42.15	43.27	41.28	41.77	-2.09%	1,473,600
2026-06-23	41.78	43.03	41.74	42.66	+0.59%	2,091,000
2026-06-22	42.02	42.61	41.85	42.41	-0.24%	2,999,800
2026-06-18	43.45	43.48	42.12	42.51	-2.57%	2,783,500
2026-06-17	42.86	44.00	42.58	43.63	+0.65%	1,650,000
2026-06-16	44.65	44.75	42.68	43.35	-3.37%	3,094,600
2026-06-15	45.02	45.50	44.47	44.86	+0.45%	2,861,300
2026-06-12	45.25	45.47	44.61	44.66	-0.58%	1,418,200
2026-06-11	44.65	45.21	44.35	44.92	+0.85%	1,669,300
2026-06-10	43.73	44.99	43.32	44.54	+1.90%	1,643,300
2026-06-09	44.48	44.48	43.33	43.71	-1.00%	2,353,600
2026-06-08	44.62	44.79	43.99	44.15	-1.89%	1,877,400
2026-06-05	44.76	45.23	44.37	45.00	+0.54%	1,511,300
2026-06-04	45.35	45.56	44.71	44.76	-0.18%	1,593,600
2026-06-03	44.33	45.35	44.20	44.84	+1.15%	1,489,500
2026-06-02	45.10	45.30	43.91	44.33	-0.09%	1,526,900
2026-06-01	44.65	44.87	44.25	44.37	-1.16%	12,550,300
2026-05-29	44.79	45.18	44.45	44.89	+0.43%	3,388,800
2026-05-28	44.50	45.39	44.17	44.70	-0.53%	2,252,700
2026-05-27	43.08	44.98	42.40	44.94	+4.20%	3,177,400
2026-05-26	45.44	45.44	43.02	43.13	-3.71%	2,011,500
2026-05-22	44.95	45.68	44.51	44.79	-3.37%	2,666,200
2026-05-21	45.96	46.67	45.06	46.35	-0.52%	1,803,900
2026-05-20	45.97	46.62	45.78	46.59	+1.35%	1,192,444
2026-05-19	45.90	46.80	45.54	45.97	+1.01%	2,153,048
2026-05-18	46.57	46.57	44.79	45.51	-1.17%	1,542,025
2026-05-15	44.59	46.66	44.42	46.05	+1.39%	2,598,700
2026-05-14	45.96	46.06	45.26	45.42	-3.22%	1,822,600
2026-05-13	47.99	48.66	46.69	46.93	-3.32%	2,508,200
2026-05-12	47.61	48.94	46.90	48.54	+2.34%	2,089,000
2026-05-11	46.62	47.57	46.62	47.43	+0.74%	2,731,700
2026-05-08	48.09	48.50	47.05	47.08	-1.51%	1,890,900
2026-05-07	48.50	48.64	47.54	47.80	-2.07%	2,078,500
2026-05-06	49.31	49.84	48.67	48.81	-0.12%	1,840,400
2026-05-05	48.26	49.06	47.93	48.87	+1.96%	1,468,900
2026-05-04	49.01	49.65	47.90	47.93	-5.87%	968,700
2026-05-01	51.29	51.78	50.82	50.92	-1.39%	627,800
2026-04-30	51.50	51.95	49.63	51.64	-0.42%	1,589,100
2026-04-29	51.62	52.33	51.42	51.86	+1.85%	1,868,900
2026-04-28	49.84	50.94	49.11	50.92	+2.13%	1,500,800
2026-04-27	51.17	51.84	49.40	49.86	-3.69%	2,445,000
2026-04-24	52.18	52.74	51.28	51.77	-0.61%	1,376,100
2026-04-23	51.96	52.32	50.70	52.09	+0.06%	1,719,500
2026-04-22	54.55	54.57	50.54	52.06	-3.95%	3,432,600
2026-04-21	56.05	56.07	53.95	54.20	-3.30%	1,387,300
2026-04-20	55.29	56.26	55.03	56.05	+0.68%	862,000
2026-04-17	55.28	56.46	54.81	55.67	+1.53%	1,373,800
2026-04-16	53.89	54.95	53.55	54.83	+2.07%	2,176,000
2026-04-15	52.38	54.12	51.73	53.72	+2.46%	2,625,400
2026-04-14	52.61	53.43	52.17	52.43	-0.66%	4,637,600
2026-04-13	52.00	52.84	51.44	52.78	+0.57%	4,757,800
2026-04-10	53.61	54.34	52.36	52.48	-2.27%	1,452,300
2026-04-09	53.76	54.09	53.10	53.70	-0.07%	1,405,400
2026-04-08	53.68	55.00	53.40	53.74	+3.89%	1,932,200
2026-04-07	51.86	52.43	50.71	51.73	-0.25%	1,332,400
2026-04-06	51.75	52.47	51.27	51.86	-0.67%	775,100
2026-04-02	51.47	53.26	51.29	52.21	+1.18%	1,137,200
2026-04-01	50.55	51.69	50.25	51.60	+2.60%	1,220,200
2026-03-31	49.18	50.46	49.13	50.29	+2.91%	2,683,000
2026-03-30	48.45	49.33	48.11	48.87	-0.47%	1,819,400
2026-03-27	50.24	50.24	48.95	49.10	-2.50%	1,328,800
2026-03-26	48.63	50.37	48.56	50.36	+2.34%	2,570,600
2026-03-25	50.46	50.46	48.54	49.21	-1.89%	1,761,000
2026-03-24	49.85	50.63	49.57	50.16	+0.82%	2,083,300
2026-03-23	50.13	50.20	48.59	49.75	-0.76%	2,214,400
2026-03-20	50.80	51.88	49.98	50.13	-0.79%	2,871,100
2026-03-19	49.85	50.80	48.20	50.53	+0.70%	1,584,300
2026-03-18	50.58	52.25	49.99	50.18	-3.78%	2,126,200
2026-03-17	51.11	52.94	51.11	52.15	+1.68%	918,700
2026-03-16	51.02	52.24	50.94	51.29	+1.52%	1,237,600
2026-03-13	51.19	51.85	50.36	50.52	-1.31%	1,349,200
2026-03-12	51.92	52.45	50.71	51.19	-1.65%	983,100
2026-03-11	52.00	52.40	50.83	52.05	-1.29%	1,466,100
2026-03-10	52.65	53.07	51.85	52.73	+1.17%	1,531,300
2026-03-09	51.00	52.17	50.01	52.12	+3.19%	1,269,000
2026-03-06	51.52	51.64	50.44	50.51	-2.11%	1,449,100
2026-03-05	51.90	52.45	50.78	51.60	-1.83%	3,231,700
2026-03-04	53.15	54.20	52.15	52.56	-0.40%	1,375,900
2026-03-03	53.25	53.25	51.74	52.77	-3.72%	1,947,600
2026-03-02	53.51	54.91	52.72	54.81	+0.02%	983,700
2026-02-27	55.99	56.04	54.37	54.80	-2.25%	2,546,200
2026-02-26	54.62	56.64	54.62	56.06	+2.82%	3,161,400
2026-02-25	54.51	55.50	54.24	54.52	-0.05%	1,715,900
2026-02-24	54.35	55.23	54.11	54.55	+0.55%	1,582,800
2026-02-23	53.89	54.58	53.58	54.25	+0.26%	1,547,600
2026-02-20	53.61	54.45	52.82	54.11	-0.04%	1,271,500
2026-02-19	53.17	54.21	52.89	54.13	+1.54%	761,200
2026-02-18	54.09	54.25	53.24	53.31	-1.31%	1,660,000
2026-02-17	52.79	54.28	52.32	54.02	+2.84%	1,406,100
2026-02-13	52.94	53.07	51.91	52.53	-1.48%	2,471,600
2026-02-12	53.28	55.25	52.31	53.32	+0.23%	2,625,500
2026-02-11	51.05	53.40	50.21	53.20	+2.45%	2,082,900
2026-02-10	53.27	53.47	51.70	51.93	-1.63%	2,161,600
2026-02-09	52.12	53.02	51.36	52.79	+1.66%	2,082,100
2026-02-06	50.95	52.02	49.86	51.93	+2.83%	3,706,100
2026-02-05	48.67	50.52	48.13	50.50	+5.12%	2,537,700
2026-02-04	48.17	48.92	47.29	48.04	-0.27%	1,112,400
2026-02-03	47.65	48.21	46.94	48.17	+2.27%	2,351,500
2026-02-02	47.54	47.79	46.84	47.10	-0.86%	1,284,900
2026-01-30	48.64	48.95	47.32	47.51	-3.02%	1,317,300
2026-01-29	49.16	50.09	48.92	48.99	+0.29%	2,172,700
2026-01-28	50.60	50.82	48.64	48.85	-3.32%	1,116,600
2026-01-27	50.39	50.89	49.93	50.53	+0.74%	788,200
2026-01-26	50.09	50.37	49.53	50.16	-0.24%	600,600
2026-01-23	50.11	50.34	49.70	50.28	+0.44%	884,200
2026-01-22	50.25	50.91	50.01	50.06	+0.52%	1,264,800
2026-01-21	49.12	50.49	48.95	49.80	+2.36%	923,600
2026-01-20	49.58	50.16	48.49	48.65	-0.80%	1,860,300
2026-01-16	48.17	49.13	48.12	49.04	+1.91%	1,244,300
2026-01-15	49.41	49.63	48.02	48.12	-2.49%	1,561,800
2026-01-14	49.00	49.71	48.15	49.35	+0.71%	1,400,400
2026-01-13	50.08	50.19	48.97	49.00	-2.74%	1,129,100
2026-01-12	49.59	50.49	49.59	50.38	+1.94%	1,395,200
2026-01-09	50.93	51.27	49.34	49.42	-2.96%	1,653,100
2026-01-08	50.22	51.46	49.90	50.93	+2.27%	2,552,000
2026-01-07	50.50	50.95	49.62	49.80	-2.16%	2,052,200
2026-01-06	49.10	51.06	48.86	50.90	+4.82%	2,406,600
2026-01-05	47.89	48.80	47.40	48.56	+1.19%	1,033,000
2026-01-02	47.72	48.71	47.64	47.99	+2.00%	1,441,600
2025-12-31	47.00	47.32	46.77	47.05	+0.15%	953,500
2025-12-30	47.99	48.13	46.87	46.98	-2.83%	1,281,100
2025-12-29	47.82	48.41	47.54	48.35	-0.27%	1,360,400
2025-12-26	48.61	49.10	48.45	48.48	-0.27%	386,400
2025-12-24	48.59	48.81	48.48	48.61	-0.61%	354,300
2025-12-23	48.60	48.96	48.06	48.91	+0.51%	1,093,300
2025-12-22	48.98	49.00	48.36	48.66	-0.94%	2,203,500
2025-12-19	48.58	49.49	48.36	49.12	+1.74%	1,667,900
2025-12-18	47.84	48.85	47.48	48.28	+1.47%	1,515,800
2025-12-17	48.51	48.78	47.45	47.58	-0.46%	1,927,000
2025-12-16	47.34	47.92	47.01	47.80	+0.06%	1,293,500
2025-12-15	48.06	48.22	47.35	47.77	-0.44%	1,310,200
2025-12-12	48.00	48.80	47.95	47.98	+0.21%	740,800
2025-12-11	48.39	48.51	47.83	47.88	-1.60%	1,185,800
2025-12-10	47.74	48.72	46.10	48.66	+2.49%	1,098,000
2025-12-09	46.75	47.64	46.21	47.48	+0.79%	1,667,800
2025-12-08	47.32	47.75	46.93	47.11	-1.65%	755,000
2025-12-05	47.20	47.97	46.36	47.90	+1.48%	1,045,400
2025-12-04	47.50	47.69	46.96	47.20	-0.17%	881,700
2025-12-03	47.02	47.76	46.84	47.28	+0.15%	1,180,100
2025-12-02	46.42	47.24	46.15	47.21	+1.11%	1,198,900
2025-12-01	46.10	47.01	45.44	46.69	+1.28%	1,240,900
2025-11-28	46.56	46.70	45.97	46.10	-0.99%	562,300
2025-11-26	46.25	46.77	45.85	46.56	+0.76%	1,527,600
2025-11-25	45.50	46.67	45.39	46.21	+1.81%	1,947,800
2025-11-24	44.48	45.55	44.41	45.39	+3.35%	2,091,200
2025-11-21	44.00	44.20	42.56	43.92	-0.63%	2,610,100
2025-11-20	44.12	44.78	44.05	44.20	+0.27%	1,601,600
2025-11-19	44.71	44.76	43.44	44.08	-2.52%	1,279,800
2025-11-18	43.90	45.35	42.82	45.22	+0.62%	1,774,600
2025-11-17	41.84	45.59	41.73	44.94	+2.60%	3,255,700
2025-11-14	44.67	44.86	43.77	43.80	-2.65%	2,663,500
2025-11-13	45.44	45.70	44.72	44.99	-1.01%	3,842,100
2025-11-12	45.55	45.90	45.21	45.45	+0.55%	2,867,600
2025-11-11	44.00	45.22	43.30	45.20	+1.32%	2,322,900
2025-11-10	42.46	44.92	42.37	44.61	+8.62%	5,002,200
2025-11-07	40.25	41.09	39.90	41.07	+2.04%	1,187,400
2025-11-06	41.30	41.30	40.02	40.25	-1.18%	1,186,100
2025-11-05	40.32	40.76	39.82	40.73	+1.37%	2,114,800
2025-11-04	39.99	40.80	39.09	40.18	+1.46%	2,378,300
2025-11-03	38.75	39.87	38.47	39.60	+2.59%	2,151,900
2025-10-31	38.66	38.79	38.06	38.60	-0.39%	636,800
2025-10-30	37.77	39.10	37.60	38.75	+1.20%	1,788,100
2025-10-29	38.07	38.84	37.96	38.29	+0.10%	1,032,600
2025-10-28	38.82	38.82	38.12	38.25	-1.26%	1,146,800
2025-10-27	39.35	39.42	38.68	38.74	+0.34%	1,256,900
2025-10-24	38.75	38.96	38.31	38.61	-0.23%	719,500
2025-10-23	38.94	39.02	38.65	38.70	+0.44%	683,100
2025-10-22	38.50	38.74	38.27	38.53	+0.60%	1,077,600
2025-10-21	38.47	38.55	38.11	38.30	-0.52%	653,400
2025-10-20	38.33	38.53	37.79	38.50	+1.88%	1,074,200
2025-10-17	37.26	38.09	37.09	37.79	+1.61%	2,256,700
2025-10-16	36.99	37.40	36.75	37.19	+0.54%	712,200
2025-10-15	37.40	37.66	36.94	36.99	-0.22%	641,200
2025-10-14	36.70	37.35	36.56	37.07	-0.64%	943,700
2025-10-13	37.71	37.99	37.28	37.31	+0.35%	1,380,000
2025-10-10	37.78	38.39	36.76	37.18	-0.64%	1,968,600
2025-10-09	38.12	38.42	37.39	37.42	-0.95%	2,094,600
2025-10-08	38.62	38.79	37.63	37.78	-0.74%	1,948,600
2025-10-07	38.13	38.39	37.88	38.06	-0.65%	927,900
2025-10-06	37.53	38.66	37.53	38.31	-0.49%	1,686,300
2025-10-03	38.94	39.03	38.18	38.50	-1.41%	2,400,800
2025-10-02	39.18	39.34	38.87	39.05	-0.59%	1,496,900
2025-10-01	39.24	39.70	38.72	39.28	+0.43%	1,668,600
2025-09-30	39.82	39.91	38.56	39.11	-1.78%	2,329,300
2025-09-29	40.19	40.56	39.51	39.82	+1.50%	1,678,900
2025-09-26	39.23	39.68	38.98	39.23	+0.20%	2,511,000
2025-09-25	39.90	39.97	38.98	39.15	-2.05%	3,077,300
2025-09-24	39.00	40.26	38.82	39.97	+4.50%	4,799,400
2025-09-23	38.30	38.96	37.91	38.25	-1.37%	3,020,100
2025-09-22	38.46	39.09	38.46	38.78	+0.00%	2,120,900
2025-09-19	38.50	38.98	38.25	38.78	+1.81%	1,601,300
2025-09-18	37.75	38.41	37.75	38.09	-0.34%	1,298,000
2025-09-17	37.50	38.69	37.50	38.22	+3.05%	4,575,300
2025-09-16	36.68	37.69	36.68	37.09	+0.71%	1,340,200
2025-09-15	37.31	37.49	36.56	36.83	-0.89%	2,040,200
2025-09-12	36.92	37.39	36.54	37.16	+0.60%	1,515,200
2025-09-11	37.39	37.53	36.78	36.94	-0.35%	1,566,000
2025-09-10	36.88	37.35	36.48	37.07	-0.38%	1,428,100
2025-09-09	37.19	37.60	36.83	37.21	-2.72%	1,693,400
2025-09-08	38.00	38.35	37.57	38.25	+1.73%	3,190,000
2025-09-05	36.80	37.82	36.63	37.60	+3.33%	1,928,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+16.41%). 가장 약한 달: 6월 (-5.24%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.18%
2월+14.53%
3월-3.17%
4월-3.82%
5월-4.70%
6월-5.24%
7월-3.01%
8월+14.50%
9월+6.33%
10월-1.73%
11월+16.41%
12월+0.77%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Huazhu Group Ltd (HTHT)의 최근 종가는 얼마입니까?

2026-09-02 기준 46.74. Closelook 데이터 레이크의 일별 가격 기록 기준.

HTHT의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 56.64, 최저 36.03 (2026-09-02 기준).

Huazhu Group Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HTHT의 가장 강한 달은 11월(평균 +16.41%), 가장 약한 달은 6월(평균 -5.24%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.