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
2023-12-29 345.83 347.55 343.02 346.55 10.3M
2023-12-28 348.50 349.04 345.80 347.36 2.9M
2023-12-27 349.91 350.00 347.18 348.53 2.8M
2023-12-26 348.43 350.09 348.16 349.31 1.6M
2023-12-22 349.04 351.34 346.69 348.59 2.0M
2023-12-21 351.87 352.25 347.00 348.97 2.8M
2023-12-20 351.00 354.77 348.31 348.66 3.3M
2023-12-19 351.46 352.96 350.40 352.07 4.7M
2023-12-18 353.71 354.92 350.32 350.81 4.4M
2023-12-15 348.22 354.38 346.75 354.00 11.2M
2023-12-14 349.74 353.07 348.00 351.81 7.6M
2023-12-13 334.90 343.84 331.91 343.40 5.8M
2023-12-12 330.44 334.52 330.32 333.20 2.9M
2023-12-11 329.81 332.09 328.81 331.33 3.5M
2023-12-08 326.00 327.28 325.06 326.47 2.9M
2023-12-07 326.11 327.41 324.68 326.17 2.7M
2023-12-06 325.00 328.31 324.21 326.11 3.0M
2023-12-05 322.00 323.92 320.01 323.50 3.3M
2023-12-04 319.62 325.08 318.96 324.02 3.8M
2023-12-01 313.83 320.10 313.00 319.62 3.6M
2023-11-30 312.54 313.76 308.59 313.49 4.5M
2023-11-29 314.06 314.06 310.91 311.02 3.1M
2023-11-28 310.71 314.58 309.39 313.34 3.1M
2023-11-27 310.69 312.89 309.75 310.92 3.0M
2023-11-24 309.18 311.38 308.31 310.70 1.3M
2023-11-22 307.39 309.86 306.48 309.20 2.9M
2023-11-21 305.57 306.07 302.34 305.34 3.0M
2023-11-20 307.19 309.67 305.74 308.19 3.5M
2023-11-17 308.50 308.72 305.45 307.27 2.8M
2023-11-16 305.88 307.95 304.33 306.44 3.1M
2023-11-15 304.10 308.93 304.01 308.19 4.0M
2023-11-14 300.89 308.24 300.14 303.63 8.0M
2023-11-13 287.79 289.93 287.24 288.07 4.6M
2023-11-10 289.23 291.59 286.79 291.59 3.7M
2023-11-09 291.95 292.74 287.68 287.87 4.1M
2023-11-08 295.03 298.01 294.11 295.92 2.5M
2023-11-07 294.61 296.00 293.56 294.77 2.6M
2023-11-06 294.75 296.44 293.22 294.57 2.9M
2023-11-03 294.18 297.81 294.17 295.61 3.1M
2023-11-02 290.25 294.66 290.00 294.53 3.6M
2023-11-01 285.59 286.83 282.02 286.63 2.7M
2023-10-31 282.59 285.40 281.62 284.69 3.0M
2023-10-30 277.47 282.32 276.96 281.48 3.1M
2023-10-27 278.98 279.67 274.26 276.46 2.9M
2023-10-26 280.53 283.24 277.75 278.00 3.1M
2023-10-25 281.75 283.23 279.20 280.93 3.0M
2023-10-24 286.74 287.91 282.03 283.31 2.7M
2023-10-23 285.82 288.25 284.33 285.07 2.6M
2023-10-20 285.86 287.18 283.61 286.41 2.9M
2023-10-19 291.00 291.34 286.42 286.77 3.0M
2023-10-18 293.00 293.33 289.59 290.24 2.7M
2023-10-17 296.69 298.36 294.50 295.94 2.1M
2023-10-16 294.43 298.37 293.58 297.33 2.6M
2023-10-13 292.94 294.73 290.89 291.92 2.1M
2023-10-12 297.70 297.70 290.77 293.02 2.5M
2023-10-11 299.74 300.85 295.90 298.05 2.3M
2023-10-10 296.69 300.67 295.17 299.22 3.1M
2023-10-09 290.30 295.53 289.68 295.36 1.9M
2023-10-06 290.76 294.54 287.39 292.82 2.9M
2023-10-05 292.00 292.67 290.24 291.70 2.5M
2023-10-04 293.36 294.21 290.36 292.39 3.0M
2023-10-03 297.91 298.30 290.07 291.94 3.6M
2023-10-02 300.52 303.45 298.46 299.83 2.8M
2023-09-29 304.95 305.67 299.82 302.16 3.5M
2023-09-28 301.67 304.87 300.75 303.49 2.4M
2023-09-27 303.00 304.22 299.90 301.82 2.5M
2023-09-26 304.52 305.81 301.63 302.54 2.7M
2023-09-25 304.51 307.29 304.51 306.49 1.9M
2023-09-22 306.16 307.65 305.46 305.73 2.3M
2023-09-21 309.40 310.23 306.36 306.76 2.8M
2023-09-20 315.00 316.35 310.80 310.86 2.3M
2023-09-19 315.95 316.93 312.34 314.61 2.8M
2023-09-18 320.16 321.65 316.91 317.26 2.7M
2023-09-15 327.32 329.17 320.33 321.40 7.1M
2023-09-14 327.39 330.30 325.27 329.63 2.7M
2023-09-13 326.04 327.96 325.00 325.88 2.6M
2023-09-12 326.83 328.77 325.89 326.28 2.2M
2023-09-11 329.29 329.88 327.57 328.37 2.1M
2023-09-08 327.50 329.49 326.68 328.71 2.2M
2023-09-07 325.03 329.92 324.30 328.42 2.5M
2023-09-06 327.53 328.61 325.56 326.00 3.2M
2023-09-05 331.84 332.30 327.37 327.78 3.1M
2023-09-01 332.00 333.45 331.14 333.08 2.3M
2023-08-31 331.20 332.60 329.68 330.30 2.9M
2023-08-30 328.00 331.62 327.87 330.63 2.3M
2023-08-29 326.79 329.84 326.77 329.38 2.6M
2023-08-28 323.20 327.44 322.87 325.91 2.1M
2023-08-25 323.43 326.34 321.20 322.86 2.4M
2023-08-24 325.12 329.00 322.31 322.59 2.5M
2023-08-23 324.52 326.93 324.08 326.09 2.7M
2023-08-22 325.27 326.31 322.03 324.48 2.6M
2023-08-21 326.61 327.87 323.50 324.06 3.1M
2023-08-18 325.06 328.89 324.43 327.37 3.5M
2023-08-17 333.77 335.65 327.06 327.28 3.9M
2023-08-16 332.62 337.81 331.68 333.03 3.8M
2023-08-15 331.76 338.17 328.52 332.14 5.9M
2023-08-14 331.46 333.79 328.43 329.95 4.0M
2023-08-11 328.52 331.59 328.35 331.11 3.1M
2023-08-10 330.66 332.90 328.94 329.40 3.1M
2023-08-09 327.35 330.92 326.76 328.21 2.7M
2023-08-08 326.58 328.53 323.39 327.81 3.3M
2023-08-07 327.21 329.41 326.59 329.17 2.1M
2023-08-04 328.16 329.52 325.33 326.43 3.6M
2023-08-03 327.68 332.10 327.64 329.85 2.5M
2023-08-02 330.03 332.53 327.92 328.50 2.8M
2023-08-01 331.76 334.97 330.88 332.07 2.5M
2023-07-31 331.65 334.07 331.48 333.84 2.7M
2023-07-28 332.00 333.00 329.50 331.37 2.3M
2023-07-27 331.71 333.44 328.93 329.71 2.6M
2023-07-26 324.69 330.96 324.24 329.59 3.4M
2023-07-25 325.07 326.90 323.83 325.13 2.9M
2023-07-24 320.97 325.66 320.95 325.11 2.6M
2023-07-21 321.07 321.89 319.49 320.47 3.7M
2023-07-20 320.34 321.45 317.88 319.09 2.1M
2023-07-19 317.00 319.94 316.69 319.48 2.4M
2023-07-18 314.53 318.32 312.13 316.76 2.3M
2023-07-17 315.72 317.82 314.15 316.05 2.0M
2023-07-14 314.84 316.90 314.22 316.50 2.9M
2023-07-13 318.10 318.42 313.47 314.60 3.2M
2023-07-12 316.31 321.26 316.01 317.52 5.3M
2023-07-11 312.91 314.57 310.74 313.66 2.9M
2023-07-10 303.20 310.53 303.20 310.28 3.2M
2023-07-07 301.99 305.63 300.89 302.81 3.0M
2023-07-06 306.84 307.98 301.54 302.02 4.8M
2023-07-05 310.50 312.30 309.99 310.80 2.5M
2023-07-03 309.78 311.40 308.90 310.02 1.5M
2023-06-30 309.58 311.43 308.30 310.64 3.2M
2023-06-29 306.78 308.13 304.03 307.82 3.3M
2023-06-28 312.00 312.94 306.06 306.51 4.0M
2023-06-27 308.15 315.46 307.89 313.74 5.3M
2023-06-26 302.67 309.21 301.98 307.89 4.4M
2023-06-23 300.32 302.32 299.10 300.81 8.6M
2023-06-22 301.50 302.84 299.60 301.18 3.1M
2023-06-21 302.87 303.57 300.18 300.70 2.7M
2023-06-20 299.77 302.75 298.23 301.41 3.4M
2023-06-16 304.34 305.98 300.14 300.38 10.8M
2023-06-15 300.84 303.43 299.58 302.02 4.1M
2023-06-14 300.99 302.55 295.63 299.71 4.2M
2023-06-13 302.40 304.12 298.67 300.08 4.0M
2023-06-12 298.40 302.61 297.65 300.86 4.5M
2023-06-09 300.98 301.43 296.10 297.35 3.5M
2023-06-08 302.16 305.45 300.79 301.09 3.8M
2023-06-07 297.31 302.20 297.11 301.70 4.8M
2023-06-06 291.82 296.92 291.65 296.00 2.9M
2023-06-05 295.62 295.75 291.37 293.10 3.2M
2023-06-02 290.65 296.21 289.72 295.94 4.5M
2023-06-01 284.05 289.22 279.98 288.39 4.3M
2023-05-31 289.59 290.00 281.96 283.45 18.3M
2023-05-30 293.28 294.45 288.95 292.40 5.2M
2023-05-26 287.00 293.30 285.69 292.83 4.6M
2023-05-25 291.79 291.79 286.06 286.75 5.4M
2023-05-24 297.37 297.53 290.18 291.10 5.0M
2023-05-23 289.28 297.77 289.28 294.94 5.4M
2023-05-22 290.73 292.99 288.08 290.66 3.7M
2023-05-19 295.76 295.76 289.95 290.88 4.5M
2023-05-18 292.65 295.93 291.60 295.16 4.5M
2023-05-17 282.15 294.05 281.21 292.39 8.0M
2023-05-16 281.75 286.09 277.09 282.33 12.4M
2023-05-15 289.92 290.92 286.94 288.54 5.4M
2023-05-12 288.00 290.97 287.45 290.47 3.4M
2023-05-11 288.74 289.45 285.02 287.69 3.9M
2023-05-10 291.71 293.57 285.92 289.03 3.6M
2023-05-09 286.17 291.06 285.76 290.58 2.6M
2023-05-08 289.00 289.84 284.44 287.93 3.7M
2023-05-05 287.17 290.87 286.10 289.62 3.8M
2023-05-04 292.72 294.59 285.33 285.75 4.4M
2023-05-03 294.56 298.76 292.50 293.08 2.7M
2023-05-02 298.44 298.67 291.05 294.28 3.4M
2023-05-01 298.98 299.56 297.37 297.70 3.0M
2023-04-28 293.77 300.82 293.38 300.54 4.1M
2023-04-27 288.00 294.71 287.80 293.93 3.1M
2023-04-26 295.43 295.97 287.08 288.07 4.0M
2023-04-25 301.50 302.69 296.13 296.33 4.5M
2023-04-24 300.00 301.90 299.22 301.64 2.5M
2023-04-21 301.62 303.20 299.35 300.04 3.5M
2023-04-20 295.97 301.31 295.50 298.57 3.4M
2023-04-19 296.45 298.29 295.05 296.91 2.9M
2023-04-18 296.32 299.24 295.92 298.95 2.8M
2023-04-17 291.70 295.50 291.55 295.40 2.6M
2023-04-14 292.15 296.20 291.38 292.19 2.7M
2023-04-13 290.89 292.47 286.37 292.15 3.5M
2023-04-12 296.20 298.44 289.58 290.44 3.3M
2023-04-11 292.69 295.10 291.76 293.77 2.5M
2023-04-10 286.13 292.64 285.66 291.17 2.8M
2023-04-06 287.25 289.79 284.24 288.61 3.2M
2023-04-05 295.00 295.71 288.48 288.67 4.0M
2023-04-04 297.50 299.80 294.40 294.96 3.0M
2023-04-03 294.87 297.97 294.74 297.73 4.0M
2023-03-31 286.99 295.55 286.76 295.12 5.8M
2023-03-30 285.36 286.10 283.85 285.36 3.4M
2023-03-29 281.25 283.99 281.25 283.36 3.6M
2023-03-28 280.80 283.29 279.93 280.82 3.6M
2023-03-27 283.75 284.94 280.91 281.27 4.3M
2023-03-24 282.56 284.93 280.83 283.02 3.9M
2023-03-23 285.26 286.11 280.22 283.91 6.0M
2023-03-22 290.09 291.21 282.45 282.61 3.7M
2023-03-21 291.43 292.89 287.60 289.43 4.8M
2023-03-20 287.43 289.83 286.61 289.26 3.7M
2023-03-17 287.82 291.95 286.26 288.39 8.3M
2023-03-16 287.00 288.03 285.00 286.73 4.4M
2023-03-15 283.95 289.16 282.67 287.97 4.8M
2023-03-14 289.30 289.80 281.39 285.57 5.1M
2023-03-13 283.99 292.34 282.60 286.52 3.9M
2023-03-10 288.56 293.16 284.10 286.31 4.7M
2023-03-09 293.05 294.37 287.75 288.00 3.2M
2023-03-08 289.44 292.46 288.27 291.49 4.7M
2023-03-07 299.06 299.06 290.42 290.70 4.5M
2023-03-06 298.00 300.11 296.98 298.21 3.8M
2023-03-03 294.64 298.61 293.76 298.45 4.0M
2023-03-02 288.46 294.11 287.27 293.02 4.1M
2023-03-01 291.92 293.72 288.66 290.79 5.9M
2023-02-28 295.00 298.70 294.31 296.54 3.9M
2023-02-27 299.36 300.49 295.04 296.01 3.2M
2023-02-24 292.40 298.33 292.00 296.66 3.7M
2023-02-23 296.79 299.88 294.62 299.31 4.4M
2023-02-22 297.55 300.40 295.09 296.30 5.9M
2023-02-21 305.55 308.01 295.03 295.50 10.9M
2023-02-17 318.68 320.60 312.95 317.95 5.0M
2023-02-16 315.00 323.74 314.93 321.24 3.2M
2023-02-15 315.88 321.53 315.79 320.69 2.6M
2023-02-14 320.61 322.96 315.67 318.43 3.4M
2023-02-13 317.34 323.69 315.61 323.53 2.4M
2023-02-10 313.85 317.20 312.75 316.54 2.8M
2023-02-09 323.10 323.89 314.83 315.55 3.1M
2023-02-08 322.94 323.99 319.57 320.79 2.8M
2023-02-07 324.00 327.00 320.72 325.20 3.9M
2023-02-06 328.99 331.01 327.46 329.27 2.2M
2023-02-03 332.53 334.71 330.33 331.50 3.4M
2023-02-02 333.45 341.47 332.69 339.79 4.8M
2023-02-01 322.39 330.55 317.64 328.09 3.1M
2023-01-31 315.99 324.35 315.10 324.17 3.5M
2023-01-30 315.83 318.14 313.69 314.24 2.6M
2023-01-27 312.02 318.24 311.33 316.69 2.8M
2023-01-26 314.15 319.26 312.53 313.81 3.6M
2023-01-25 315.33 318.12 311.55 317.26 2.1M
2023-01-24 314.49 318.10 312.63 317.69 2.1M
2023-01-23 313.54 317.53 311.09 315.48 3.2M
2023-01-20 310.01 315.24 307.39 315.00 3.7M
2023-01-19 320.34 321.34 310.63 310.88 5.4M
2023-01-18 330.00 334.52 322.93 323.69 3.0M
2023-01-17 330.33 335.16 327.10 327.53 4.0M
2023-01-13 326.49 332.39 326.00 331.21 2.8M
2023-01-12 332.21 332.21 326.71 329.87 2.5M
2023-01-11 322.55 329.04 322.12 329.00 2.9M
2023-01-10 316.30 320.73 313.96 320.63 2.1M
2023-01-09 320.00 322.55 317.06 317.81 3.5M
2023-01-06 316.29 318.85 309.00 317.53 4.0M
2023-01-05 317.83 318.08 313.23 315.47 2.9M
2023-01-04 321.07 322.51 316.38 319.73 3.6M
2023-01-03 317.42 319.22 311.78 315.91 2.8M