[AI의 종목 이야기] 에어비앤비, 연간 매출 전망 상향…지출도 큰 폭 증가
무료
Host Hotels & Resorts : ( HST:US )
22.27USD ▲ 0.60 (2.77%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 22.27 | ▲0.60 | ▲2.77% |
| 26-05-07 | 21.67 | ▼-0.01 | ▼-0.05% |
| 26-05-06 | 21.68 | ▲0.37 | ▲1.74% |
| 26-05-05 | 21.31 | ▲0.45 | ▲2.16% |
| 26-05-04 | 20.86 | ▼-0.27 | ▼-1.28% |
| 26-05-01 | 21.13 | -0.00 | -0% |
| 26-04-30 | 21.13 | ▲0.07 | ▲0.33% |
| 26-04-29 | 21.06 | ▲0.12 | ▲0.57% |
| 26-04-28 | 20.94 | ▲0.06 | ▲0.29% |
| 26-04-27 | 20.88 | ▼-0.02 | ▼-0.1% |
| 26-04-24 | 20.90 | ▼-0.17 | ▼-0.81% |
| 26-04-23 | 21.07 | ▲0.22 | ▲1.06% |
| 26-04-22 | 20.85 | ▼-0.27 | ▼-1.28% |
| 26-04-21 | 21.12 | ▼-0.17 | ▼-0.8% |
| 26-04-20 | 21.29 | ▲0.17 | ▲0.8% |
| 26-04-17 | 21.12 | ▲0.55 | ▲2.67% |
| 26-04-16 | 20.57 | ▼-0.12 | ▼-0.58% |
| 26-04-15 | 20.69 | ▼-0.22 | ▼-1.05% |
| 26-04-14 | 20.91 | ▲0.64 | ▲3.16% |
| 26-04-13 | 20.27 | ▲0.13 | ▲0.65% |
| 26-04-10 | 20.14 | ▲0.23 | ▲1.16% |
| 26-04-09 | 19.91 | ▲0.20 | ▲1.01% |
| 26-04-08 | 19.71 | ▲0.62 | ▲3.25% |
| 26-04-07 | 19.09 | ▼-0.14 | ▼-0.73% |
| 26-04-06 | 19.23 | ▲0.09 | ▲0.47% |
| 26-04-02 | 19.14 | ▲0.04 | ▲0.21% |
| 26-04-01 | 19.10 | ▼-0.06 | ▼-0.31% |
| 26-03-31 | 19.16 | ▲0.20 | ▲1.05% |
| 26-03-30 | 18.96 | ▲0.12 | ▲0.64% |
| 26-03-27 | 18.84 | ▼-0.58 | ▼-2.99% |
| 26-03-26 | 19.42 | ▼-0.06 | ▼-0.31% |
| 26-03-25 | 19.48 | ▲0.51 | ▲2.69% |
| 26-03-24 | 18.97 | ▼-0.17 | ▼-0.89% |
| 26-03-23 | 19.14 | ▲0.54 | ▲2.9% |
| 26-03-20 | 18.60 | ▼-0.50 | ▼-2.62% |
| 26-03-19 | 19.10 | ▲0.03 | ▲0.16% |
| 26-03-18 | 19.07 | ▲0.27 | ▲1.44% |
| 26-03-17 | 18.80 | ▲0.09 | ▲0.48% |
| 26-03-16 | 18.71 | ▲0.20 | ▲1.08% |
| 26-03-13 | 18.51 | ▼-0.19 | ▼-1.02% |
| 26-03-12 | 18.70 | ▼-0.49 | ▼-2.55% |
| 26-03-11 | 19.19 | ▼-0.06 | ▼-0.31% |
| 26-03-10 | 19.25 | ▲0.09 | ▲0.47% |
| 26-03-09 | 19.16 | ▼-0.07 | ▼-0.36% |
| 26-03-06 | 19.23 | ▼-0.73 | ▼-3.66% |
| 26-03-05 | 19.96 | ▼-0.16 | ▼-0.8% |
| 26-03-04 | 20.12 | ▲0.52 | ▲2.65% |
| 26-03-03 | 19.60 | ▼-0.10 | ▼-0.51% |
| 26-03-02 | 19.70 | ▲0.11 | ▲0.56% |
| 26-02-27 | 19.59 | ▼-0.71 | ▼-3.5% |
| 26-02-26 | 20.30 | ▲0.59 | ▲2.99% |
| 26-02-25 | 19.71 | ▼-0.18 | ▼-0.9% |
| 26-02-24 | 19.89 | ▲0.13 | ▲0.66% |
| 26-02-23 | 19.76 | ▼-0.64 | ▼-3.14% |
| 26-02-20 | 20.40 | ▲0.33 | ▲1.64% |
| 26-02-19 | 20.07 | ▼-0.19 | ▼-0.94% |
| 26-02-18 | 20.26 | ▲0.25 | ▲1.25% |
| 26-02-17 | 20.01 | ▲0.12 | ▲0.6% |
| 26-02-13 | 19.89 | ▲0.35 | ▲1.79% |
| 26-02-12 | 19.54 | ▼-0.42 | ▼-2.1% |
| 26-02-11 | 19.96 | ▲0.03 | ▲0.15% |
| 26-02-10 | 19.93 | ▲0.39 | ▲2% |
| 26-02-09 | 19.54 | ▲0.19 | ▲0.98% |
| 26-02-06 | 19.35 | ▲0.35 | ▲1.84% |
| 26-02-05 | 19.00 | ▼-0.31 | ▼-1.61% |
| 26-02-04 | 19.31 | ▲0.44 | ▲2.33% |
| 26-02-03 | 18.87 | ▲0.20 | ▲1.07% |
| 26-02-02 | 18.67 | ▲0.14 | ▲0.76% |
| 26-01-30 | 18.53 | ▼-0.13 | ▼-0.7% |
| 26-01-29 | 18.66 | ▲0.22 | ▲1.19% |
| 26-01-28 | 18.44 | ▼-0.14 | ▼-0.75% |
| 26-01-27 | 18.58 | ▼-0.15 | ▼-0.8% |
| 26-01-26 | 18.73 | ▲0.03 | ▲0.16% |
| 26-01-23 | 18.70 | ▼-0.11 | ▼-0.58% |
| 26-01-22 | 18.81 | ▲0.13 | ▲0.7% |
| 26-01-21 | 18.68 | ▲0.44 | ▲2.41% |
| 26-01-20 | 18.24 | ▼-0.35 | ▼-1.88% |
| 26-01-16 | 18.59 | ▲0.12 | ▲0.65% |
| 26-01-15 | 18.47 | ▲0.25 | ▲1.37% |
| 26-01-14 | 18.22 | ▼-0.29 | ▼-1.57% |
| 26-01-13 | 18.51 | ▲0.17 | ▲0.93% |
| 26-01-12 | 18.34 | ▼-0.10 | ▼-0.54% |
| 26-01-09 | 18.44 | ▲0.23 | ▲1.26% |
| 26-01-08 | 18.21 | ▲0.42 | ▲2.36% |
| 26-01-07 | 17.79 | ▼-0.47 | ▼-2.57% |
| 26-01-06 | 18.26 | ▲0.14 | ▲0.77% |
| 26-01-05 | 18.12 | ▼-0.04 | ▼-0.22% |
| 26-01-02 | 18.16 | ▲0.43 | ▲2.43% |
| 25-12-31 | 17.73 | ▼-0.56 | ▼-3.06% |
| 25-12-30 | 18.29 | ▼-0.10 | ▼-0.54% |
| 25-12-29 | 18.39 | ▼-0.05 | ▼-0.27% |
| 25-12-26 | 18.44 | ▼-0.08 | ▼-0.43% |
| 25-12-24 | 18.52 | ▲0.16 | ▲0.87% |
| 25-12-23 | 18.36 | ▼-0.27 | ▼-1.45% |
| 25-12-22 | 18.63 | ▲0.12 | ▲0.65% |
| 25-12-19 | 18.51 | ▲0.05 | ▲0.27% |
| 25-12-18 | 18.46 | ▼-0.11 | ▼-0.59% |
| 25-12-17 | 18.57 | ▲0.28 | ▲1.53% |
| 25-12-16 | 18.29 | ▼-0.35 | ▼-1.88% |
| 25-12-15 | 18.64 | ▲0.28 | ▲1.53% |
| 25-12-12 | 18.36 | ▲0.23 | ▲1.27% |
| 25-12-11 | 18.13 | ▲0.30 | ▲1.68% |
| 25-12-10 | 17.83 | ▲0.38 | ▲2.18% |
| 25-12-09 | 17.45 | ▲0.35 | ▲2.05% |
| 25-12-08 | 17.10 | ▼-0.16 | ▼-0.93% |
| 25-12-05 | 17.26 | ▲0.10 | ▲0.58% |
| 25-12-04 | 17.16 | ▼-0.50 | ▼-2.83% |
| 25-12-03 | 17.66 | ▲0.13 | ▲0.74% |
| 25-12-02 | 17.53 | ▼-0.02 | ▼-0.11% |
| 25-12-01 | 17.55 | ▼-0.08 | ▼-0.45% |
| 25-11-28 | 17.63 | ▼-0.11 | ▼-0.62% |
| 25-11-26 | 17.74 | ▼-0.05 | ▼-0.28% |
| 25-11-25 | 17.79 | ▲0.46 | ▲2.65% |
| 25-11-24 | 17.33 | ▼-0.09 | ▼-0.52% |
| 25-11-21 | 17.42 | ▲0.61 | ▲3.63% |
| 25-11-20 | 16.81 | ▼-0.19 | ▼-1.12% |
| 25-11-19 | 17.00 | ▼-0.18 | ▼-1.05% |
| 25-11-18 | 17.18 | ▼-0.05 | ▼-0.29% |
| 25-11-17 | 17.23 | ▼-0.36 | ▼-2.05% |
| 25-11-14 | 17.59 | ▲0.02 | ▲0.11% |
| 25-11-13 | 17.57 | ▼-0.49 | ▼-2.71% |
| 25-11-12 | 18.06 | ▲0.11 | ▲0.61% |
| 25-11-11 | 17.95 | ▼-0.23 | ▼-1.27% |
| 25-11-10 | 18.18 | ▲0.34 | ▲1.91% |
| 25-11-07 | 17.84 | ▲0.52 | ▲3% |
| 25-11-06 | 17.32 | ▲1.11 | ▲6.85% |
| 25-11-05 | 16.21 | ▲0.16 | ▲1% |
| 25-11-04 | 16.05 | ▼-0.08 | ▼-0.5% |
| 25-11-03 | 16.13 | ▲0.11 | ▲0.69% |
| 25-10-31 | 16.02 | ▼-0.06 | ▼-0.37% |
| 25-10-30 | 16.08 | ▼-0.23 | ▼-1.41% |
| 25-10-29 | 16.31 | -0.00 | -0% |
| 25-10-28 | 16.31 | ▼-0.33 | ▼-1.98% |
| 25-10-27 | 16.64 | ▲0.15 | ▲0.91% |
| 25-10-24 | 16.49 | ▼-0.12 | ▼-0.72% |
| 25-10-23 | 16.61 | ▼-0.19 | ▼-1.13% |
| 25-10-22 | 16.80 | ▲0.15 | ▲0.9% |
| 25-10-21 | 16.65 | ▲0.16 | ▲0.97% |
| 25-10-20 | 16.49 | ▲0.21 | ▲1.29% |
| 25-10-17 | 16.28 | ▲0.09 | ▲0.56% |
| 25-10-16 | 16.19 | ▼-0.38 | ▼-2.29% |
| 25-10-15 | 16.57 | ▲0.19 | ▲1.16% |
| 25-10-14 | 16.38 | ▲0.12 | ▲0.74% |
| 25-10-13 | 16.26 | ▲0.44 | ▲2.78% |
| 25-10-10 | 15.82 | ▼-0.37 | ▼-2.29% |
| 25-10-09 | 16.19 | ▼-0.06 | ▼-0.37% |
| 25-10-08 | 16.25 | ▼-0.18 | ▼-1.1% |
| 25-10-07 | 16.43 | ▼-0.19 | ▼-1.14% |
| 25-10-06 | 16.62 | ▼-0.29 | ▼-1.71% |
| 25-10-03 | 16.91 | ▼-0.20 | ▼-1.17% |
| 25-10-02 | 17.11 | ▲0.06 | ▲0.35% |
| 25-10-01 | 17.05 | ▲0.03 | ▲0.18% |
| 25-09-30 | 17.02 | ▼-0.41 | ▼-2.35% |
| 25-09-29 | 17.43 | ▼-0.12 | ▼-0.68% |
| 25-09-26 | 17.55 | ▲0.23 | ▲1.33% |
| 25-09-25 | 17.32 | ▼-0.05 | ▼-0.29% |
| 25-09-24 | 17.37 | ▼-0.06 | ▼-0.34% |
| 25-09-23 | 17.43 | ▲0.26 | ▲1.51% |
| 25-09-22 | 17.17 | ▼-0.25 | ▼-1.44% |
| 25-09-19 | 17.42 | ▼-0.18 | ▼-1.02% |
| 25-09-18 | 17.60 | ▲0.08 | ▲0.46% |
| 25-09-17 | 17.52 | ▼-0.14 | ▼-0.79% |
| 25-09-16 | 17.66 | -0.00 | -0% |
| 25-09-15 | 17.66 | ▲0.06 | ▲0.34% |
| 25-09-12 | 17.60 | ▼-0.08 | ▼-0.45% |
| 25-09-11 | 17.68 | ▲0.09 | ▲0.51% |
| 25-09-10 | 17.59 | ▲0.15 | ▲0.86% |
| 25-09-09 | 17.44 | ▲0.05 | ▲0.29% |
| 25-09-08 | 17.39 | ▼-0.04 | ▼-0.23% |
| 25-09-05 | 17.43 | ▼-0.16 | ▼-0.91% |
| 25-09-04 | 17.59 | ▲0.40 | ▲2.33% |
| 25-09-03 | 17.19 | ▲0.12 | ▲0.7% |
| 25-09-02 | 17.07 | ▼-0.14 | ▼-0.81% |
| 25-08-29 | 17.21 | ▼-0.08 | ▼-0.46% |
| 25-08-28 | 17.29 | ▼-0.08 | ▼-0.46% |
| 25-08-27 | 17.37 | ▲0.44 | ▲2.6% |
| 25-08-26 | 16.93 | ▲0.03 | ▲0.18% |
| 25-08-25 | 16.90 | ▼-0.01 | ▼-0.06% |
| 25-08-22 | 16.91 | ▲0.76 | ▲4.71% |
| 25-08-21 | 16.15 | ▲0.03 | ▲0.19% |
| 25-08-20 | 16.12 | ▼-0.01 | ▼-0.06% |
| 25-08-19 | 16.13 | ▲0.28 | ▲1.77% |
| 25-08-18 | 15.85 | ▲0.13 | ▲0.83% |
| 25-08-15 | 15.72 | ▼-0.26 | ▼-1.63% |
| 25-08-14 | 15.98 | ▼-0.12 | ▼-0.75% |
| 25-08-13 | 16.10 | ▲0.35 | ▲2.22% |
| 25-08-12 | 15.75 | ▲0.44 | ▲2.87% |
| 25-08-11 | 15.31 | ▼-0.04 | ▼-0.26% |
| 25-08-08 | 15.35 | ▲0.08 | ▲0.52% |
| 25-08-07 | 15.27 | ▼-0.03 | ▼-0.2% |
| 25-08-06 | 15.30 | ▼-0.10 | ▼-0.65% |
| 25-08-05 | 15.40 | ▼-0.29 | ▼-1.85% |
| 25-08-04 | 15.69 | ▲0.16 | ▲1.03% |
| 25-08-01 | 15.53 | ▼-0.19 | ▼-1.21% |
| 25-07-31 | 15.72 | ▼-0.41 | ▼-2.54% |
| 25-07-30 | 16.13 | ▼-0.15 | ▼-0.92% |
| 25-07-29 | 16.28 | ▼-0.12 | ▼-0.73% |
| 25-07-28 | 16.40 | ▼-0.15 | ▼-0.91% |
| 25-07-25 | 16.55 | ▲0.12 | ▲0.73% |
| 25-07-24 | 16.43 | ▼-0.17 | ▼-1.02% |
| 25-07-23 | 16.60 | ▲0.13 | ▲0.79% |
| 25-07-22 | 16.47 | ▲0.39 | ▲2.43% |
| 25-07-21 | 16.08 | ▼-0.06 | ▼-0.37% |
| 25-07-18 | 16.14 | ▲0.08 | ▲0.5% |
| 25-07-17 | 16.06 | ▼-0.09 | ▼-0.56% |
| 25-07-16 | 16.15 | ▼-0.18 | ▼-1.1% |
| 25-07-15 | 16.33 | ▼-0.17 | ▼-1.03% |
| 25-07-14 | 16.50 | ▼-0.02 | ▼-0.12% |
| 25-07-11 | 16.52 | ▼-0.06 | ▼-0.36% |
| 25-07-10 | 16.58 | ▲0.43 | ▲2.66% |
| 25-07-09 | 16.15 | ▼-0.03 | ▼-0.19% |
| 25-07-08 | 16.18 | ▲0.17 | ▲1.06% |
| 25-07-07 | 16.01 | ▼-0.20 | ▼-1.23% |
| 25-07-03 | 16.21 | ▲0.04 | ▲0.25% |
| 25-07-02 | 16.17 | ▲0.30 | ▲1.89% |
| 25-07-01 | 15.87 | ▲0.51 | ▲3.32% |
| 25-06-30 | 15.36 | ▼-0.40 | ▼-2.54% |
| 25-06-27 | 15.76 | ▲0.05 | ▲0.32% |
| 25-06-26 | 15.71 | ▲0.21 | ▲1.35% |
| 25-06-25 | 15.50 | ▼-0.17 | ▼-1.08% |
| 25-06-24 | 15.67 | ▼-0.10 | ▼-0.63% |
| 25-06-23 | 15.77 | ▲0.10 | ▲0.64% |
| 25-06-20 | 15.67 | ▼-0.06 | ▼-0.38% |
| 25-06-18 | 15.73 | ▲0.16 | ▲1.03% |
| 25-06-17 | 15.57 | ▼-0.07 | ▼-0.45% |
| 25-06-16 | 15.64 | ▲0.42 | ▲2.76% |
| 25-06-13 | 15.22 | ▼-0.47 | ▼-3% |
| 25-06-12 | 15.69 | ▼-0.28 | ▼-1.75% |
| 25-06-11 | 15.97 | ▼-0.10 | ▼-0.62% |
| 25-06-10 | 16.07 | ▲0.15 | ▲0.94% |
| 25-06-09 | 15.92 | ▲0.16 | ▲1.02% |
| 25-06-06 | 15.76 | ▲0.39 | ▲2.54% |
| 25-06-05 | 15.37 | ▼-0.10 | ▼-0.65% |
| 25-06-04 | 15.47 | ▼-0.20 | ▼-1.28% |
| 25-06-03 | 15.67 | ▲0.23 | ▲1.49% |
| 25-06-02 | 15.44 | ▼-0.05 | ▼-0.32% |
| 25-05-30 | 15.49 | ▲0.01 | ▲0.06% |
| 25-05-29 | 15.48 | ▲0.06 | ▲0.39% |
| 25-05-28 | 15.42 | ▼-0.05 | ▼-0.32% |
| 25-05-27 | 15.47 | ▲0.77 | ▲5.24% |
| 25-05-23 | 14.70 | ▼-0.13 | ▼-0.88% |
| 25-05-22 | 14.83 | ▲0.07 | ▲0.47% |
| 25-05-21 | 14.76 | ▼-0.38 | ▼-2.51% |
| 25-05-20 | 15.14 | ▼-0.28 | ▼-1.82% |
| 25-05-19 | 15.42 | ▼-0.14 | ▼-0.9% |
| 25-05-16 | 15.56 | ▲0.16 | ▲1.04% |
| 25-05-15 | 15.40 | ▼-0.10 | ▼-0.65% |
| 25-05-14 | 15.50 | ▼-0.26 | ▼-1.65% |
| 25-05-13 | 15.76 | ▲0.06 | ▲0.38% |
| 25-05-12 | 15.70 | ▲0.93 | ▲6.3% |