H2O America (HTO) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	57.71	57.99	57.26	57.69	+0.68%	710,700
2026-10-15	58.12	58.92	57.16	57.30	+0.00%	528,500
2026-10-14	58.23	58.44	57.04	57.30	-2.03%	620,900
2026-10-13	58.72	59.14	58.15	58.49	-0.27%	419,300
2026-10-12	58.48	58.83	58.05	58.65	+0.29%	377,100
2026-10-09	57.90	58.86	57.31	58.48	+0.71%	386,100
2026-10-08	58.00	58.84	57.30	58.07	+0.16%	593,900
2026-10-07	58.49	58.68	57.75	57.98	-0.34%	449,700
2026-10-06	58.83	59.43	57.91	58.18	-0.44%	501,200
2026-10-05	60.01	60.05	58.16	58.44	-2.81%	723,400
2026-10-02	60.09	61.19	60.03	60.13	-0.12%	472,000
2026-10-01	61.22	61.22	59.70	60.20	-2.32%	577,600
2026-09-30	61.95	62.19	60.73	61.63	-0.03%	630,500
2026-09-29	60.96	61.70	60.50	61.65	+0.46%	374,000
2026-09-28	62.00	62.32	60.92	61.37	-1.45%	300,800
2026-09-25	62.02	62.33	61.41	62.27	+0.14%	433,100
2026-09-24	62.52	62.83	62.07	62.18	-0.03%	356,500
2026-09-23	62.87	63.28	61.62	62.20	-1.14%	484,300
2026-09-22	62.61	63.42	62.05	62.92	+0.50%	462,600
2026-09-21	62.59	63.25	62.41	62.61	-0.10%	424,100
2026-09-18	62.70	62.99	61.63	62.67	-0.65%	1,668,500
2026-09-17	63.00	63.41	62.59	63.08	-0.10%	302,000
2026-09-16	62.47	63.46	62.47	63.14	+1.07%	324,000
2026-09-15	62.38	62.90	61.86	62.47	+0.14%	405,300
2026-09-14	63.27	63.54	62.01	62.38	-0.45%	358,300
2026-09-11	63.63	63.85	62.08	62.66	-0.59%	428,900
2026-09-10	64.62	64.74	62.91	63.03	-1.96%	479,400
2026-09-09	64.75	64.99	63.72	64.29	-0.80%	321,400
2026-09-08	64.30	65.15	64.01	64.81	+0.76%	333,400
2026-09-04	63.93	65.19	63.93	64.32	-0.37%	372,400
2026-09-03	63.96	65.16	63.71	64.56	+1.75%	473,600
2026-09-02	63.50	63.62	62.29	63.45	-0.55%	513,900
2026-09-01	63.60	63.95	62.92	63.80	+0.68%	376,000
2026-08-31	63.14	63.75	62.61	63.37	-0.28%	452,000
2026-08-28	63.36	63.78	62.83	63.55	+0.71%	414,800
2026-08-27	62.90	63.25	62.13	63.10	-0.91%	331,800
2026-08-26	64.01	64.16	63.32	63.68	-0.33%	252,000
2026-08-25	64.28	64.53	63.65	63.89	-0.93%	250,660
2026-08-24	63.48	64.56	63.01	64.49	+1.59%	310,982
2026-08-21	64.43	64.43	63.41	63.48	-1.20%	238,500
2026-08-20	63.03	64.55	62.82	64.25	+1.13%	266,600
2026-08-19	63.56	63.90	62.87	63.53	+0.36%	361,700
2026-08-18	64.11	64.15	63.21	63.30	+0.14%	336,300
2026-08-17	63.24	63.64	62.42	63.21	-1.00%	399,500
2026-08-14	63.54	63.94	63.10	63.85	+0.88%	213,100
2026-08-13	62.77	63.42	62.76	63.29	+1.15%	224,700
2026-08-12	62.18	62.81	62.03	62.57	+0.47%	298,400
2026-08-11	61.31	62.43	61.01	62.28	+1.68%	373,200
2026-08-10	61.78	61.94	60.63	61.25	-2.25%	360,700
2026-08-07	61.70	62.82	60.95	62.66	+1.42%	281,500
2026-08-06	62.27	62.45	61.20	61.78	-0.05%	411,100
2026-08-05	62.12	62.12	61.25	61.81	-0.63%	467,700
2026-08-04	60.61	62.48	60.10	62.20	+1.83%	405,500
2026-08-03	61.81	62.90	61.07	61.08	-0.41%	477,400
2026-07-31	62.18	62.32	61.09	61.33	-1.03%	311,900
2026-07-30	63.65	63.65	61.72	61.97	-2.81%	434,900
2026-07-29	64.35	65.07	62.93	63.76	-0.76%	547,300
2026-07-28	63.33	67.09	63.33	64.25	+1.18%	834,800
2026-07-27	64.14	64.18	63.16	63.50	-0.53%	392,400
2026-07-24	64.22	64.64	63.79	63.84	-0.13%	353,700
2026-07-23	63.52	64.29	63.23	63.92	-0.02%	390,100
2026-07-22	64.02	64.36	63.74	63.93	-0.14%	318,800
2026-07-21	64.13	64.64	63.43	64.02	-0.77%	699,100
2026-07-20	65.00	66.05	64.38	64.52	-1.39%	442,500
2026-07-17	65.19	65.56	64.32	65.43	+1.62%	657,200
2026-07-16	63.00	64.55	62.96	64.39	+2.78%	719,400
2026-07-15	62.94	63.61	62.31	62.65	-0.46%	494,200
2026-07-14	62.47	63.19	61.97	62.94	+0.75%	550,200
2026-07-13	61.87	62.55	61.67	62.47	+1.63%	1,093,700
2026-07-10	61.30	62.20	61.30	61.47	+0.02%	316,800
2026-07-09	61.44	61.84	60.54	61.46	+0.21%	478,600
2026-07-08	61.96	62.00	61.27	61.33	-0.71%	350,400
2026-07-07	62.00	63.28	61.59	61.77	+0.91%	294,100
2026-07-06	62.28	62.28	61.12	61.21	-1.94%	470,900
2026-07-02	61.12	62.68	61.12	62.42	+2.77%	526,300
2026-07-01	61.18	61.79	60.23	60.74	-0.05%	702,100
2026-06-30	60.90	61.60	60.46	60.77	-0.39%	494,900
2026-06-29	60.81	61.08	59.94	61.01	+0.53%	458,200
2026-06-26	60.25	60.90	59.34	60.69	+1.45%	1,232,000
2026-06-25	59.23	60.39	57.85	59.82	+1.10%	427,900
2026-06-24	57.70	59.21	57.61	59.17	+2.83%	423,400
2026-06-23	57.24	57.93	57.10	57.54	+1.48%	342,500
2026-06-22	56.64	57.25	56.45	56.70	+0.02%	400,100
2026-06-18	56.79	57.09	56.17	56.69	+0.48%	792,100
2026-06-17	56.81	57.44	56.00	56.42	-1.45%	366,100
2026-06-16	57.45	57.96	56.98	57.25	+0.09%	470,600
2026-06-15	56.94	57.33	56.04	57.20	+0.25%	371,000
2026-06-12	56.64	57.36	56.64	57.06	+0.74%	263,500
2026-06-11	58.48	58.48	56.49	56.64	-1.92%	483,800
2026-06-10	58.18	59.13	57.68	57.75	+0.19%	606,100
2026-06-09	56.30	58.52	56.00	57.64	+2.58%	427,400
2026-06-08	57.02	57.57	56.17	56.19	-2.16%	333,300
2026-06-05	57.03	58.12	56.58	57.43	+1.56%	297,700
2026-06-04	56.65	57.05	56.07	56.55	+0.80%	349,700
2026-06-03	57.46	57.69	56.06	56.10	-2.69%	432,500
2026-06-02	56.88	57.91	56.84	57.65	+1.21%	463,500
2026-06-01	57.60	57.60	56.50	56.96	-1.50%	332,700
2026-05-29	56.97	57.92	56.46	57.83	+1.00%	564,800
2026-05-28	57.82	58.39	57.11	57.26	-1.26%	411,100
2026-05-27	57.62	58.47	57.60	57.99	+0.64%	400,000
2026-05-26	58.13	58.30	57.34	57.62	-0.88%	366,700
2026-05-22	57.64	58.27	57.07	58.13	+0.96%	381,200
2026-05-21	57.09	57.70	56.58	57.58	+1.18%	437,900
2026-05-20	56.35	57.21	55.87	56.91	+0.99%	673,800
2026-05-19	56.51	57.36	56.13	56.35	-0.28%	616,200
2026-05-18	55.75	56.80	55.56	56.51	+2.30%	440,500
2026-05-15	55.86	56.38	55.08	55.24	-1.11%	363,400
2026-05-14	56.93	57.56	55.52	55.86	-1.17%	502,800
2026-05-13	56.81	57.02	55.91	56.52	-1.29%	494,500
2026-05-12	57.09	57.92	56.46	57.26	-0.23%	397,500
2026-05-11	57.72	57.80	56.95	57.39	-1.00%	371,100
2026-05-08	57.59	58.54	56.94	57.97	+1.42%	643,000
2026-05-07	57.06	58.03	56.52	57.16	-0.76%	434,600
2026-05-06	57.91	58.04	56.61	57.60	-0.66%	428,000
2026-05-05	57.66	58.48	57.28	57.98	+1.15%	379,000
2026-05-04	56.74	57.90	56.44	57.32	+1.04%	365,000
2026-05-01	56.80	57.23	56.02	56.73	+0.96%	730,100
2026-04-30	57.94	58.47	55.82	56.19	-2.57%	662,600
2026-04-29	59.75	60.50	57.43	57.67	-2.68%	570,700
2026-04-28	60.00	60.62	59.20	59.26	-0.50%	413,500
2026-04-27	59.75	60.22	59.00	59.56	-0.27%	417,800
2026-04-24	61.18	61.47	59.37	59.72	-2.59%	1,489,900
2026-04-23	60.50	61.87	59.83	61.31	+2.12%	432,200
2026-04-22	59.51	60.97	59.18	60.04	+1.25%	641,600
2026-04-21	60.16	60.40	59.01	59.30	-1.43%	603,500
2026-04-20	58.89	60.68	58.51	60.16	+3.63%	828,300
2026-04-17	57.78	58.39	57.09	58.05	-2.31%	1,053,800
2026-04-16	57.70	59.46	57.70	59.42	+2.06%	681,400
2026-04-15	58.16	58.40	56.99	58.22	+0.21%	511,200
2026-04-14	58.41	58.54	57.02	58.10	-0.19%	640,400
2026-04-13	59.57	59.67	56.84	58.21	-2.45%	808,600
2026-04-10	59.82	60.18	59.52	59.67	-0.32%	268,200
2026-04-09	58.03	59.87	58.01	59.86	+2.85%	526,600
2026-04-08	59.13	59.13	57.70	58.20	-0.97%	568,700
2026-04-07	58.81	59.51	58.69	58.77	+0.00%	491,000
2026-04-06	59.09	59.26	58.59	58.77	-0.69%	849,900
2026-04-02	58.92	59.69	58.36	59.18	+1.27%	535,000
2026-04-01	58.42	58.85	57.83	58.44	-0.39%	598,400
2026-03-31	59.29	59.39	57.81	58.67	-0.51%	1,018,800
2026-03-30	58.46	59.00	57.99	58.97	+1.73%	570,200
2026-03-27	57.74	58.42	57.65	57.97	+0.10%	558,700
2026-03-26	56.92	58.22	56.73	57.91	+2.10%	553,600
2026-03-25	56.68	57.68	55.92	56.72	+0.48%	528,100
2026-03-24	56.37	57.91	56.00	56.45	-0.11%	379,300
2026-03-23	56.58	57.34	56.02	56.51	+0.37%	469,600
2026-03-20	56.74	57.00	55.69	56.30	-0.32%	1,682,300
2026-03-19	56.61	57.10	55.88	56.48	-0.91%	493,700
2026-03-18	57.72	58.24	56.76	57.00	-1.83%	342,300
2026-03-17	59.00	59.00	57.76	58.06	-1.06%	391,000
2026-03-16	58.89	58.89	58.05	58.68	-0.42%	411,100
2026-03-13	58.65	58.99	57.91	58.93	+2.74%	396,800
2026-03-12	55.96	58.39	54.88	57.36	+2.12%	359,200
2026-03-11	57.12	57.87	55.80	56.17	-1.95%	915,100
2026-03-10	57.89	58.44	56.99	57.29	-2.19%	566,600
2026-03-09	58.12	58.93	57.00	58.57	+0.62%	630,900
2026-03-06	55.90	58.44	55.66	58.21	+3.03%	606,500
2026-03-05	56.96	57.62	56.11	56.50	-2.42%	752,200
2026-03-04	56.46	58.45	56.15	57.90	+2.31%	2,750,600
2026-03-03	55.14	57.00	53.95	56.59	+4.01%	2,729,200
2026-03-02	53.39	55.00	53.39	54.41	+1.15%	269,000
2026-02-27	54.06	55.18	53.56	53.79	-0.39%	520,600
2026-02-26	54.51	55.76	52.91	54.00	-2.14%	485,800
2026-02-25	54.76	55.41	53.72	55.18	+0.62%	361,500
2026-02-24	55.57	55.59	54.49	54.84	-0.65%	359,700
2026-02-23	55.41	55.73	54.38	55.20	+0.02%	285,100
2026-02-20	55.55	55.84	54.65	55.19	+0.20%	237,400
2026-02-19	54.62	55.67	54.01	55.08	+0.95%	410,900
2026-02-18	54.48	55.24	53.92	54.56	+0.07%	363,100
2026-02-17	55.15	55.76	54.32	54.52	-0.67%	252,700
2026-02-13	53.63	55.00	53.50	54.89	+2.79%	255,100
2026-02-12	52.50	53.90	52.33	53.40	+2.73%	216,800
2026-02-11	52.24	52.61	51.94	51.98	-0.46%	180,800
2026-02-10	51.14	52.70	50.91	52.22	+1.81%	199,600
2026-02-09	51.76	51.76	50.90	51.29	-2.06%	206,900
2026-02-06	53.73	53.94	52.15	52.37	-2.29%	276,600
2026-02-05	53.21	53.92	53.17	53.60	+1.30%	232,000
2026-02-04	53.10	53.43	52.47	52.91	+0.40%	263,500
2026-02-03	52.77	53.41	52.38	52.70	+0.36%	281,200
2026-02-02	52.48	52.76	51.65	52.51	+0.90%	336,900
2026-01-30	52.12	52.27	51.12	52.04	+0.25%	316,100
2026-01-29	51.41	52.15	51.13	51.91	+1.27%	273,200
2026-01-28	52.65	52.77	50.99	51.26	-2.16%	454,200
2026-01-27	52.72	53.32	52.05	52.39	-0.63%	197,400
2026-01-26	53.09	53.90	52.69	52.72	+0.75%	203,300
2026-01-23	52.52	52.72	51.97	52.33	-0.48%	218,900
2026-01-22	52.84	52.98	52.34	52.58	-0.49%	227,200
2026-01-21	52.72	53.64	52.52	52.84	+0.32%	207,000
2026-01-20	53.29	53.50	52.20	52.67	-1.75%	270,900
2026-01-16	54.05	54.29	53.36	53.61	-0.78%	714,000
2026-01-15	53.66	54.78	53.66	54.03	+0.52%	465,100
2026-01-14	52.19	53.93	52.04	53.75	+3.15%	403,700
2026-01-13	51.81	52.13	51.22	52.11	+0.58%	336,700
2026-01-12	51.72	52.64	51.11	51.81	+0.43%	330,500
2026-01-09	50.98	51.72	50.88	51.59	+2.12%	293,800
2026-01-08	50.16	51.26	50.16	50.52	+0.00%	298,500
2026-01-07	50.79	50.81	49.50	50.52	-0.26%	300,100
2026-01-06	49.76	50.80	49.50	50.65	+1.58%	349,700
2026-01-05	49.01	50.16	48.75	49.86	+1.24%	480,200
2026-01-02	48.79	49.41	48.32	49.25	+0.53%	284,700
2025-12-31	49.51	49.51	48.94	48.99	-0.55%	196,500
2025-12-30	48.92	50.17	48.71	49.26	+0.76%	373,300
2025-12-29	48.98	49.23	48.65	48.89	+0.12%	239,200
2025-12-26	49.54	49.74	48.63	48.83	-1.15%	259,800
2025-12-24	49.43	49.79	49.00	49.40	-0.10%	138,200
2025-12-23	49.82	49.90	49.28	49.45	-0.70%	325,600
2025-12-22	48.78	50.05	48.71	49.80	+1.74%	391,600
2025-12-19	50.08	50.43	48.67	48.95	-2.00%	1,218,400
2025-12-18	50.04	50.36	49.67	49.95	-0.20%	400,100
2025-12-17	49.16	50.41	49.16	50.05	+1.40%	321,400
2025-12-16	48.90	49.47	48.59	49.36	+1.00%	370,600
2025-12-15	49.05	49.58	47.85	48.87	-0.37%	318,100
2025-12-12	48.22	49.19	48.22	49.05	+1.22%	238,600
2025-12-11	48.28	48.93	47.99	48.46	+1.06%	409,700
2025-12-10	46.80	48.29	46.64	47.95	+2.94%	667,500
2025-12-09	46.66	47.58	46.39	46.58	-0.02%	339,300
2025-12-08	47.92	48.01	46.32	46.59	-2.76%	375,500
2025-12-05	47.61	48.15	47.04	47.91	+0.82%	585,300
2025-12-04	47.34	48.42	47.34	47.52	-1.00%	570,500
2025-12-03	47.30	48.10	47.15	48.00	+1.16%	534,900
2025-12-02	46.69	47.85	46.37	47.45	+1.26%	423,000
2025-12-01	46.37	47.10	45.98	46.86	+0.93%	421,900
2025-11-28	46.50	46.62	45.87	46.43	+0.11%	215,800
2025-11-26	45.88	46.80	45.77	46.38	+0.69%	1,256,400
2025-11-25	45.28	46.25	45.25	46.06	+2.40%	464,800
2025-11-24	44.73	45.18	44.16	44.98	+0.54%	561,700
2025-11-21	44.65	45.22	43.75	44.74	+0.63%	521,400
2025-11-20	44.99	45.55	44.26	44.46	+0.05%	361,700
2025-11-19	45.93	45.94	44.37	44.44	-3.33%	391,200
2025-11-18	47.16	47.23	45.81	45.97	-2.36%	208,700
2025-11-17	47.36	47.81	47.00	47.08	-0.59%	189,000
2025-11-14	47.62	47.71	46.78	47.36	-0.17%	181,100
2025-11-13	46.85	47.58	46.50	47.44	+0.91%	170,400
2025-11-12	46.86	47.24	46.39	47.01	-0.11%	397,700
2025-11-11	47.31	47.54	46.73	47.06	+0.86%	166,500
2025-11-10	47.09	47.09	46.20	46.66	-2.12%	178,900
2025-11-07	47.58	47.99	47.15	47.67	+0.78%	237,900
2025-11-06	47.30	47.92	46.95	47.30	-0.06%	217,800
2025-11-05	48.46	48.73	47.33	47.33	-0.42%	309,800
2025-11-04	46.49	47.75	46.32	47.53	+2.88%	331,100
2025-11-03	46.72	46.72	45.00	46.20	-0.11%	313,900
2025-10-31	45.65	46.48	45.34	46.25	+0.24%	376,200
2025-10-30	46.68	47.63	45.70	46.14	-0.97%	499,300
2025-10-29	49.00	49.00	46.25	46.59	-5.50%	569,000
2025-10-28	49.40	49.75	47.70	49.30	-3.45%	563,000
2025-10-27	50.44	51.20	50.00	51.06	+0.75%	308,500
2025-10-24	50.79	51.00	50.41	50.68	-0.12%	172,700
2025-10-23	50.42	50.80	49.62	50.74	+0.83%	360,900
2025-10-22	50.57	51.16	49.90	50.32	-1.06%	268,900
2025-10-21	51.09	51.09	49.97	50.86	-0.47%	332,500
2025-10-20	50.24	51.34	49.37	51.10	+1.73%	245,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+4.55%). 가장 약한 달: 7월 (-4.27%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.40%
2월+1.77%
3월+4.23%
4월+0.45%
5월-2.46%
6월+3.47%
7월-4.27%
8월+2.76%
9월-1.91%
10월-2.20%
11월+0.50%
12월+4.55%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

H2O America (HTO)의 최근 종가는 얼마입니까?

2026-10-16 기준 57.69. Closelook 데이터 레이크의 일별 가격 기록 기준.

HTO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 67.09, 최저 43.75 (2026-10-16 기준).

H2O America이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 HTO의 가장 강한 달은 12월(평균 +4.55%), 가장 약한 달은 7월(평균 -4.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.