Stockscreener 앱 받기
40.70
1.84%
-1.07
H World Group Limited Adr 주식 (HTHT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-25 | $41.51 | $40.47 | $1.04 | 312,184.0 | -2.63% |
| 2026-06-24 | $43.27 | $41.28 | $1.98 | 1,452,421.0 | -2.09% |
| 2026-06-23 | $43.03 | $41.74 | $1.29 | 2,090,990.0 | +0.59% |
| 2026-06-22 | $42.61 | $41.85 | $0.76 | 2,999,823.0 | -0.24% |
| 2026-06-18 | $43.48 | $42.12 | $1.36 | 2,757,687.0 | -2.57% |
| 2026-06-17 | $44.00 | $42.58 | $1.42 | 1,649,967.0 | +0.65% |
| 2026-06-16 | $44.74 | $42.68 | $2.06 | 3,039,625.0 | -3.37% |
| 2026-06-15 | $45.50 | $44.47 | $1.03 | 2,861,344.0 | +0.45% |
| 2026-06-12 | $45.47 | $44.61 | $0.86 | 1,418,196.0 | -0.58% |
| 2026-06-11 | $45.21 | $44.35 | $0.86 | 1,669,323.0 | +0.85% |
| 2026-06-10 | $44.99 | $43.32 | $1.67 | 1,643,313.0 | +1.90% |
| 2026-06-09 | $44.48 | $43.33 | $1.15 | 2,327,837.0 | -1.00% |
| 2026-06-08 | $44.79 | $43.98 | $0.805 | 1,876,924.0 | -1.89% |
| 2026-06-05 | $45.23 | $44.37 | $0.86 | 1,511,290.0 | +0.54% |
| 2026-06-04 | $45.56 | $44.71 | $0.85 | 1,593,555.0 | -0.18% |
| 2026-06-03 | $45.35 | $44.20 | $1.15 | 1,488,203.0 | +1.15% |
| 2026-06-02 | $45.30 | $43.91 | $1.39 | 1,526,518.0 | -0.09% |
| 2026-06-01 | $44.87 | $44.25 | $0.615 | 12,851,439.0 | -1.16% |
| 2026-05-29 | $45.18 | $44.45 | $0.73 | 3,388,841.0 | +0.43% |
| 2026-05-28 | $45.39 | $44.17 | $1.22 | 2,252,722.0 | -0.53% |
| 2026-05-27 | $44.98 | $42.40 | $2.58 | 3,177,083.0 | +4.20% |
H World Group Limited Adr 주식 (HTHT) 연도별 가격 이력
이 심층 분석에서는 H World Group Limited Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HTHT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 H World Group Limited Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
H World Group Limited Adr 주식 (HTHT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $45.56 | $40.47 | $5.09 | 45,070,639.0 | -9.40% |
| 2026-05 | $51.78 | $42.40 | $9.38 | 40,320,395.0 | -13.07% |
| 2026-04 | $56.45 | $49.11 | $7.34 | 40,468,029.0 | +2.68% |
| 2026-03 | $54.91 | $48.11 | $6.80 | 38,191,022.0 | -8.23% |
| 2026-02 | $56.63 | $46.84 | $9.80 | 36,129,223.0 | +15.34% |
| 2026-01 | $51.46 | $47.32 | $4.14 | 28,240,030.0 | +0.98% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.49 | $45.44 | $4.05 | 25,093,036.0 | +1.91% |
| 2025-11 | $46.77 | $38.47 | $8.30 | 42,410,545.0 | +19.43% |
| 2025-10 | $39.70 | $36.56 | $3.14 | 29,921,423.0 | -1.30% |
| 2025-09 | $40.56 | $36.02 | $4.54 | 46,102,187.0 | +6.13% |
| 2025-08 | $37.58 | $30.41 | $7.17 | 55,371,780.0 | +18.03% |
| 2025-07 | $34.57 | $30.84 | $3.73 | 36,174,217.0 | -7.96% |
| 2025-06 | $36.11 | $33.06 | $3.05 | 26,470,552.0 | -3.83% |
| 2025-05 | $38.60 | $33.95 | $4.65 | 40,031,441.0 | +3.01% |
| 2025-04 | $38.10 | $30.20 | $7.90 | 54,072,509.0 | -7.48% |
| 2025-03 | $39.34 | $34.98 | $4.36 | 41,139,536.0 | +3.12% |
| 2025-02 | $39.12 | $30.32 | $8.79 | 39,583,804.0 | +11.67% |
| 2025-01 | $33.82 | $30.13 | $3.69 | 32,892,735.0 | -2.69% |
H World Group Limited Adr 주식 (HTHT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $37.22 | $32.16 | $5.06 | 36,812,019.0 | +2.16% |
| 2024-11 | $38.88 | $31.63 | $7.25 | 36,517,506.0 | -12.32% |
| 2024-10 | $42.98 | $36.28 | $6.70 | 41,690,691.0 | -1.37% |
| 2024-09 | $40.03 | $28.27 | $11.76 | 38,869,246.0 | +22.21% |
| 2024-08 | $31.20 | $27.03 | $4.17 | 33,240,142.0 | +1.47% |
| 2024-07 | $34.00 | $29.43 | $4.57 | 41,634,553.0 | -9.96% |
| 2024-06 | $37.86 | $33.12 | $4.74 | 25,246,058.0 | -10.50% |
| 2024-05 | $42.21 | $35.75 | $6.46 | 37,749,855.0 | +1.42% |
| 2024-04 | $41.22 | $36.59 | $4.63 | 26,926,152.0 | -5.14% |
| 2024-03 | $40.21 | $33.31 | $6.90 | 35,624,263.0 | +5.85% |
| 2024-02 | $39.56 | $31.00 | $8.56 | 45,048,399.0 | +15.08% |
| 2024-01 | $34.51 | $30.20 | $4.31 | 37,008,318.0 | -4.99% |
0.45%
0.61%
자본화:
|
볼륨(24시간):