홈디포 (HD)

HD
🏛️ 미국 →
405.19
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 317.49 318.17 313.02 315.86 2.6M
2022-12-29 318.65 321.83 317.59 320.41 1.6M
2022-12-28 320.55 321.43 315.50 315.73 1.6M
2022-12-27 318.41 321.55 317.51 319.55 1.6M
2022-12-23 314.15 319.10 313.06 318.73 2.1M
2022-12-22 316.40 316.40 310.73 316.12 3.1M
2022-12-21 318.05 319.59 314.74 319.36 2.6M
2022-12-20 313.32 316.89 310.83 314.84 2.6M
2022-12-19 319.50 321.91 316.02 317.33 3.0M
2022-12-16 323.43 327.94 319.24 323.34 9.6M
2022-12-15 329.44 330.02 323.37 327.60 5.1M
2022-12-14 330.53 339.06 329.01 333.43 4.5M
2022-12-13 344.35 347.25 329.96 332.89 5.8M
2022-12-12 323.00 328.34 321.29 327.98 4.9M
2022-12-09 321.48 324.44 319.93 320.48 3.7M
2022-12-08 318.55 324.53 318.55 324.09 3.5M
2022-12-07 315.96 322.88 314.44 320.15 4.0M
2022-12-06 319.64 321.65 314.54 317.45 3.3M
2022-12-05 325.15 325.52 319.54 320.08 5.1M
2022-12-02 321.08 328.48 320.33 327.99 3.6M
2022-12-01 326.31 329.67 324.44 327.07 3.8M
2022-11-30 312.93 324.19 311.50 323.99 15.1M
2022-11-29 316.00 320.00 315.62 315.96 3.5M
2022-11-28 325.06 328.80 317.85 318.92 4.7M
2022-11-25 322.89 329.08 321.90 326.38 3.4M
2022-11-23 326.76 327.82 320.44 321.51 4.2M
2022-11-22 320.00 326.82 319.38 324.88 6.1M
2022-11-21 316.96 318.84 314.20 316.78 4.1M
2022-11-18 314.14 316.00 310.26 313.18 3.6M
2022-11-17 312.00 313.68 306.15 311.44 3.6M
2022-11-16 305.86 316.41 304.51 314.91 5.2M
2022-11-15 304.06 316.63 303.25 311.93 9.3M
2022-11-14 314.36 315.98 306.34 306.92 6.4M
2022-11-11 312.00 317.68 310.24 314.94 4.9M
2022-11-10 297.74 314.74 297.08 311.70 7.8M
2022-11-09 289.00 292.50 286.26 286.75 3.1M
2022-11-08 292.43 293.34 287.63 291.14 3.4M
2022-11-07 286.50 291.70 282.84 290.27 3.3M
2022-11-04 285.89 288.84 277.50 284.03 4.4M
2022-11-03 283.57 285.95 280.51 281.50 4.8M
2022-11-02 295.20 300.17 288.52 288.73 4.4M
2022-11-01 300.37 302.21 293.35 296.06 3.3M
2022-10-31 294.41 299.28 292.55 296.13 4.2M
2022-10-28 290.00 299.16 290.00 298.65 3.2M
2022-10-27 291.85 294.27 289.45 291.06 3.0M
2022-10-26 290.60 291.87 286.17 290.15 2.6M
2022-10-25 285.51 292.13 285.51 290.26 2.8M
2022-10-24 276.97 284.47 276.97 283.26 2.9M
2022-10-21 268.34 275.71 268.00 275.53 3.4M
2022-10-20 274.94 278.00 267.87 269.46 4.0M
2022-10-19 282.47 282.77 273.02 275.49 4.3M
2022-10-18 287.95 289.86 283.23 285.06 3.2M
2022-10-17 279.60 283.87 279.34 281.26 3.4M
2022-10-14 286.64 286.64 275.95 276.43 2.8M
2022-10-13 274.66 284.83 268.73 282.83 3.9M
2022-10-12 284.42 284.64 280.49 280.52 2.3M
2022-10-11 281.10 286.20 280.90 282.89 2.8M
2022-10-10 283.56 284.86 280.22 282.46 2.1M
2022-10-07 287.53 288.63 282.42 284.32 2.4M
2022-10-06 289.56 292.97 287.78 290.39 2.6M
2022-10-05 286.25 292.11 285.37 289.85 2.7M
2022-10-04 287.50 291.31 286.56 289.56 3.6M
2022-10-03 281.00 286.06 279.55 283.70 3.6M
2022-09-30 277.82 281.79 274.76 275.94 4.8M
2022-09-29 278.51 278.76 274.73 278.33 4.5M
2022-09-28 275.22 283.50 272.71 282.19 5.8M
2022-09-27 269.36 273.69 266.98 268.69 3.7M
2022-09-26 271.43 273.56 265.61 266.58 4.2M
2022-09-23 267.89 271.30 266.32 270.94 3.5M
2022-09-22 271.22 271.22 267.85 269.14 3.5M
2022-09-21 276.00 280.13 271.51 271.57 3.2M
2022-09-20 276.88 278.78 271.37 274.17 2.9M
2022-09-19 273.58 281.23 273.51 280.42 3.0M
2022-09-16 269.05 276.56 268.90 275.97 9.5M
2022-09-15 277.89 278.01 270.54 271.54 3.9M
2022-09-14 279.40 279.54 273.17 276.34 4.2M
2022-09-13 292.01 294.08 277.32 277.93 4.8M
2022-09-12 300.80 302.83 296.35 297.54 3.6M
2022-09-09 299.48 302.49 298.33 299.77 2.8M
2022-09-08 296.00 300.19 294.54 299.90 2.7M
2022-09-07 290.44 297.70 290.30 297.47 3.0M
2022-09-06 293.22 294.50 287.26 289.54 4.1M
2022-09-02 296.11 296.80 290.12 291.90 2.8M
2022-09-01 288.40 293.58 286.72 293.37 3.7M
2022-08-31 292.01 292.47 288.28 288.42 4.4M
2022-08-30 298.56 299.90 291.67 293.10 2.9M
2022-08-29 296.57 299.71 294.29 296.32 2.7M
2022-08-26 310.30 311.51 298.02 298.10 3.3M
2022-08-25 308.64 309.96 305.83 309.78 2.5M
2022-08-24 305.05 309.98 303.55 308.11 2.5M
2022-08-23 311.21 311.52 305.64 306.90 3.3M
2022-08-22 318.09 319.74 311.71 312.21 3.1M
2022-08-19 324.97 326.32 319.78 321.32 3.5M
2022-08-18 324.96 327.94 322.22 325.21 2.9M
2022-08-17 328.09 329.50 324.07 325.76 3.2M
2022-08-16 312.98 332.98 312.88 327.38 10.1M
2022-08-15 312.04 315.76 310.15 314.61 3.9M
2022-08-12 312.61 314.93 310.18 314.89 2.3M
2022-08-11 313.84 314.62 309.58 310.69 2.4M
2022-08-10 309.50 312.98 309.05 311.58 3.9M
2022-08-09 308.89 309.96 303.31 305.21 2.6M
2022-08-08 311.86 315.80 310.44 311.97 2.5M
2022-08-05 305.38 309.78 304.50 309.69 2.0M
2022-08-04 304.54 309.97 304.44 307.17 2.7M
2022-08-03 303.35 308.07 300.34 306.37 3.3M
2022-08-02 305.40 305.61 300.01 300.71 3.1M
2022-08-01 300.64 308.45 300.01 305.82 3.3M
2022-07-29 300.00 301.44 297.43 300.94 3.2M
2022-07-28 295.00 301.24 293.17 299.63 4.0M
2022-07-27 298.21 300.31 291.79 298.91 3.2M
2022-07-26 297.00 300.64 295.91 298.18 2.7M
2022-07-25 306.80 307.43 303.83 306.15 1.9M
2022-07-22 307.66 310.67 304.36 306.59 2.4M
2022-07-21 302.85 305.25 298.87 305.00 2.0M
2022-07-20 300.93 303.69 298.28 302.30 2.5M
2022-07-19 295.44 300.01 293.31 299.83 2.6M
2022-07-18 297.25 298.49 292.00 293.05 2.7M
2022-07-15 294.81 295.45 290.95 292.41 2.6M
2022-07-14 281.85 290.29 281.65 289.48 2.8M
2022-07-13 281.63 289.79 279.76 287.18 2.9M
2022-07-12 288.97 293.64 283.41 285.12 2.7M
2022-07-11 285.18 289.59 285.14 286.39 2.5M
2022-07-08 285.99 287.99 283.91 286.47 1.9M
2022-07-07 282.84 286.97 281.45 286.69 3.1M
2022-07-06 284.99 285.92 280.52 283.58 2.2M
2022-07-05 275.50 283.73 275.03 283.73 3.2M
2022-07-01 275.73 280.75 274.55 279.08 2.8M
2022-06-30 270.73 277.04 268.04 274.27 4.1M
2022-06-29 271.58 276.16 268.81 273.87 2.5M
2022-06-28 283.78 285.60 269.82 270.15 4.1M
2022-06-27 284.46 285.00 281.49 282.69 2.5M
2022-06-24 277.47 283.46 273.92 283.00 10.3M
2022-06-23 270.00 275.59 269.89 275.42 3.7M
2022-06-22 266.39 271.77 264.51 268.98 4.7M
2022-06-21 273.69 273.92 267.42 269.20 5.5M
2022-06-17 271.00 276.62 270.39 270.73 10.8M
2022-06-16 274.92 276.11 269.73 273.46 6.2M
2022-06-15 281.00 283.59 275.47 279.73 4.1M
2022-06-14 283.21 286.38 276.59 278.67 4.0M
2022-06-13 284.36 286.82 281.28 283.16 4.7M
2022-06-10 291.50 296.50 288.64 289.24 4.6M
2022-06-09 297.76 306.88 297.35 299.86 4.2M
2022-06-08 299.78 300.58 295.68 297.53 3.0M
2022-06-07 295.06 302.38 292.60 301.77 3.5M
2022-06-06 305.56 307.61 303.25 303.89 2.6M
2022-06-03 303.33 308.46 301.90 305.08 3.0M
2022-06-02 298.81 306.03 295.89 305.87 4.1M
2022-06-01 301.74 302.98 297.03 297.19 3.1M
2022-05-31 306.60 307.87 300.83 302.75 6.0M
2022-05-27 303.54 308.50 301.60 308.46 3.9M
2022-05-26 297.32 305.63 297.00 302.81 4.2M
2022-05-25 285.81 295.49 285.66 293.57 4.6M
2022-05-24 284.00 289.32 280.65 287.92 4.2M
2022-05-23 289.09 290.34 280.32 286.03 4.3M
2022-05-20 289.82 290.50 279.59 287.19 5.6M
2022-05-19 285.50 292.50 284.96 287.76 5.2M
2022-05-18 293.00 295.44 281.18 285.18 7.8M
2022-05-17 306.50 310.94 290.90 300.95 12.4M
2022-05-16 294.08 299.57 289.79 295.99 4.3M
2022-05-13 289.95 299.42 288.45 296.03 3.9M
2022-05-12 281.57 293.18 280.63 289.69 4.4M
2022-05-11 291.45 293.33 282.57 282.96 3.9M
2022-05-10 298.46 301.07 287.66 291.16 4.4M
2022-05-09 290.28 300.74 288.50 297.03 5.2M
2022-05-06 296.30 296.75 289.41 294.31 4.3M
2022-05-05 311.00 311.36 293.71 299.11 5.0M
2022-05-04 304.08 315.75 302.93 315.31 4.0M
2022-05-03 305.69 309.00 303.02 304.96 3.3M
2022-05-02 301.99 308.79 299.91 306.97 4.2M
2022-04-29 308.15 311.72 299.71 300.40 4.9M
2022-04-28 304.75 314.54 303.01 311.76 4.2M
2022-04-27 301.30 306.42 299.12 301.60 3.4M
2022-04-26 302.25 307.56 299.72 299.96 3.4M
2022-04-25 300.00 305.16 296.27 304.94 4.4M
2022-04-22 309.82 309.82 299.78 300.11 4.0M
2022-04-21 317.00 318.40 309.74 310.36 3.0M
2022-04-20 311.00 316.10 309.75 315.14 4.7M
2022-04-19 300.61 308.13 299.81 307.80 3.4M
2022-04-18 303.00 306.29 298.72 300.21 3.2M
2022-04-14 310.83 312.25 304.33 304.52 4.6M
2022-04-13 306.11 311.70 305.72 310.42 3.2M
2022-04-12 309.44 313.29 305.10 306.29 4.1M
2022-04-11 307.81 314.17 305.93 306.72 4.1M
2022-04-08 301.46 312.29 301.28 311.11 5.7M
2022-04-07 296.79 304.59 293.59 302.75 5.2M
2022-04-06 298.09 300.66 294.99 298.54 6.5M
2022-04-05 306.26 309.10 302.21 304.86 4.4M
2022-04-04 301.49 306.48 299.57 305.58 4.7M
2022-04-01 300.50 303.37 298.90 301.89 5.6M
2022-03-31 306.21 307.96 298.89 299.33 11.0M
2022-03-30 313.11 315.24 306.10 308.46 7.2M
2022-03-29 316.91 321.00 312.92 317.71 5.3M
2022-03-28 311.00 314.35 309.23 314.28 3.9M
2022-03-25 318.48 318.80 308.30 310.68 5.2M
2022-03-24 317.15 319.40 314.30 315.78 4.6M
2022-03-23 326.90 328.19 315.85 317.05 5.2M
2022-03-22 329.32 331.30 324.01 329.73 4.9M
2022-03-21 338.04 340.69 327.08 329.37 4.5M
2022-03-18 333.63 340.74 332.31 340.74 9.4M
2022-03-17 329.14 336.36 327.84 336.36 3.1M
2022-03-16 331.58 333.95 324.23 330.91 3.9M
2022-03-15 320.35 330.18 320.33 328.54 3.8M
2022-03-14 322.91 324.00 316.21 318.36 3.6M
2022-03-11 319.28 321.79 316.23 316.79 3.0M
2022-03-10 314.36 318.26 308.75 317.94 3.9M
2022-03-09 320.00 322.46 316.92 317.20 4.4M
2022-03-08 319.75 328.49 315.95 316.74 5.1M
2022-03-07 324.26 329.60 320.11 322.77 4.7M
2022-03-04 322.21 326.66 319.51 324.26 3.6M
2022-03-03 329.19 330.68 322.84 324.36 3.9M
2022-03-02 321.06 331.19 319.68 327.37 5.6M
2022-03-01 314.59 322.43 313.76 320.25 5.6M
2022-02-28 312.97 316.08 310.48 315.83 5.7M
2022-02-25 313.18 317.45 307.57 316.65 6.5M
2022-02-24 300.00 313.44 299.29 313.24 8.4M
2022-02-23 319.32 320.40 307.10 308.45 11.0M
2022-02-22 335.09 336.69 312.35 316.17 19.8M
2022-02-18 348.39 350.60 344.10 346.87 5.5M
2022-02-17 348.99 352.31 347.39 347.94 3.9M
2022-02-16 351.50 352.86 345.72 350.09 3.6M
2022-02-15 355.56 357.42 351.38 353.26 3.6M
2022-02-14 348.00 352.91 346.83 351.56 3.7M
2022-02-11 354.69 357.34 348.56 350.29 3.3M
2022-02-10 358.84 363.00 352.87 355.09 4.3M
2022-02-09 365.31 367.46 363.00 364.37 2.8M
2022-02-08 357.35 362.98 354.80 361.44 3.2M
2022-02-07 360.26 361.80 355.44 357.35 2.8M
2022-02-04 363.50 364.67 354.25 359.67 3.7M
2022-02-03 370.19 372.12 363.20 364.81 4.0M
2022-02-02 368.38 374.67 367.76 373.73 3.8M
2022-02-01 369.47 370.69 362.37 368.70 3.4M
2022-01-31 364.81 367.41 362.21 366.98 4.1M
2022-01-28 360.17 366.72 352.84 366.54 4.6M
2022-01-27 360.43 364.12 353.91 356.43 3.9M
2022-01-26 360.00 365.90 354.45 357.28 6.1M
2022-01-25 358.14 361.52 352.19 358.98 5.5M
2022-01-24 343.78 364.38 343.61 363.81 8.6M
2022-01-21 351.72 360.09 347.18 349.10 7.7M
2022-01-20 361.33 361.85 349.02 349.58 5.4M
2022-01-19 367.18 368.70 359.41 359.69 5.2M
2022-01-18 366.10 368.09 360.03 366.72 6.4M
2022-01-14 381.33 382.01 371.50 372.00 6.3M
2022-01-13 392.51 394.31 385.86 386.98 3.5M
2022-01-12 388.29 393.45 386.38 389.40 3.6M
2022-01-11 388.07 391.84 384.32 386.67 4.4M
2022-01-10 387.40 387.59 380.91 387.46 6.4M
2022-01-07 403.36 404.09 392.88 393.61 4.5M
2022-01-06 408.56 409.07 403.02 405.76 3.3M
2022-01-05 414.00 414.22 406.81 407.24 4.4M
2022-01-04 408.64 413.61 408.19 412.84 3.3M
2022-01-03 416.57 417.85 403.26 408.64 3.7M