GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Home Depot : 홈디포 ( HD:US )

325.08USD ▼ -1.88 (-0.57%)

2024-05-24
최근 1년 일별 시세 (2024-05-24 종가기준)
날짜 종가 전일대비 변동률
24-05-24 325.08 ▼-1.88 ▼-0.57%
24-05-23 326.96 ▼-3.29 ▼-1%
24-05-22 330.25 ▼-5.95 ▼-1.77%
24-05-21 336.20 ▼-1.49 ▼-0.44%
24-05-20 337.69 ▼-6.17 ▼-1.79%
24-05-17 343.86 ▲0.28 ▲0.08%
24-05-16 343.58 ▼-5.87 ▼-1.68%
24-05-15 349.45 ▲8.28 ▲2.43%
24-05-14 341.17 ▲0.47 ▲0.14%
24-05-13 340.70 ▼-5.93 ▼-1.71%
24-05-10 346.63 ▼-0.52 ▼-0.15%
24-05-09 347.15 ▲7.89 ▲2.33%
24-05-08 339.26 ▼-1.80 ▼-0.53%
24-05-07 341.06 ▼-1.01 ▼-0.3%
24-05-06 342.07 ▼-0.94 ▼-0.27%
24-05-03 343.01 ▲11.34 ▲3.42%
24-05-01 331.67 ▼-2.52 ▼-0.75%
24-04-30 334.19 ▼-2.56 ▼-0.76%
24-04-29 336.75 ▲1.61 ▲0.48%
24-04-26 335.14 ▲3.27 ▲0.99%
24-04-25 331.87 ▼-1.15 ▼-0.35%
24-04-24 333.02 ▼-5.95 ▼-1.76%
24-04-23 338.97 ▲3.58 ▲1.07%
24-04-22 335.39 ▼-0.22 ▼-0.07%
24-04-19 335.61 ▲3.07 ▲0.92%
24-04-18 332.54 ▼-0.19 ▼-0.06%
24-04-17 332.73 ▼-1.72 ▼-0.51%
24-04-16 334.45 ▼-3.75 ▼-1.11%
24-04-15 338.20 ▼-3.97 ▼-1.16%
24-04-12 342.17 ▼-5.29 ▼-1.52%
24-04-11 347.46 ▼-3.00 ▼-0.86%
24-04-10 350.46 ▼-10.96 ▼-3.03%
24-04-09 361.42 ▼-0.63 ▼-0.17%
24-04-08 362.05 ▲4.18 ▲1.17%
24-04-05 357.87 ▲0.19 ▲0.05%
24-04-04 357.68 ▼-2.22 ▼-0.62%
24-04-03 359.90 ▼-3.10 ▼-0.85%
24-04-02 363.00 ▼-5.03 ▼-1.37%
24-04-01 368.03 ▼-15.57 ▼-4.06%
24-03-28 383.60 ▼-2.29 ▼-0.59%
24-03-27 385.89 ▲5.96 ▲1.57%
24-03-26 379.93 ▼-3.58 ▼-0.93%
24-03-25 383.51 ▼-6.77 ▼-1.73%
24-03-22 390.28 ▼-4.92 ▼-1.24%
24-03-21 395.20 ▲10.79 ▲2.81%
24-03-20 384.41 ▲5.00 ▲1.32%
24-03-19 379.41 ▲7.50 ▲2.02%
24-03-18 371.91 ▼-1.32 ▼-0.35%
24-03-15 373.23 ▼-2.04 ▼-0.54%
24-03-14 375.27 ▼-3.72 ▼-0.98%
24-03-13 378.99 ▲4.45 ▲1.19%
24-03-12 374.54 ▲3.02 ▲0.81%
24-03-11 371.52 ▼-1.83 ▼-0.49%
24-03-08 373.35 ▼-3.20 ▼-0.85%
24-03-07 376.55 ▼-0.89 ▼-0.24%
24-03-06 377.44 ▼-1.01 ▼-0.27%
24-03-05 378.45 ▼-1.92 ▼-0.5%
24-03-04 380.37 ▼-4.08 ▼-1.06%
24-03-01 384.45 ▲3.84 ▲1.01%
24-02-29 380.61 ▲3.00 ▲0.79%
24-02-28 377.61 ▲2.05 ▲0.55%
24-02-27 375.56 ▲3.96 ▲1.07%
24-02-26 371.60 ▼-0.36 ▼-0.1%
24-02-23 371.96 ▲0.62 ▲0.17%
24-02-22 371.34 ▲7.21 ▲1.98%
24-02-21 364.13 ▲1.56 ▲0.43%
24-02-20 362.57 ▲0.22 ▲0.06%
24-02-16 362.35 ▲1.27 ▲0.35%
24-02-15 361.08 ▲2.85 ▲0.8%
24-02-14 358.23 ▲0.64 ▲0.18%
24-02-13 357.59 ▼-7.86 ▼-2.15%
24-02-12 365.45 ▲2.30 ▲0.63%
24-02-09 363.15 ▼-0.57 ▼-0.16%
24-02-08 363.72 ▲1.03 ▲0.28%
24-02-07 362.69 ▲6.44 ▲1.81%
24-02-06 356.25 ▲1.11 ▲0.31%
24-02-05 355.14 ▼-2.09 ▼-0.59%
24-02-02 357.23 ▼-2.84 ▼-0.79%
24-02-01 360.07 ▲7.11 ▲2.01%
24-01-31 352.96 ▼-4.14 ▼-1.16%
24-01-30 357.10 ▲1.40 ▲0.39%
24-01-29 355.70 ▲0.40 ▲0.11%
24-01-26 355.30 ▲4.33 ▲1.23%
24-01-25 350.97 ▲3.70 ▲1.07%
24-01-24 347.27 ▼-3.51 ▼-1%
24-01-23 350.78 ▼-5.91 ▼-1.66%
24-01-22 356.69 ▼-5.72 ▼-1.58%
24-01-19 362.41 ▲4.51 ▲1.26%
24-01-18 357.90 ▲2.20 ▲0.62%
24-01-17 355.70 ▼-2.73 ▼-0.76%
24-01-16 358.43 ▲2.72 ▲0.76%
24-01-12 355.71 ▼-0.82 ▼-0.23%
24-01-11 356.53 ▼-0.27 ▼-0.08%
24-01-10 356.80 ▲10.61 ▲3.06%
24-01-09 346.19 ▼-1.74 ▼-0.5%
24-01-08 347.93 ▲4.99 ▲1.46%
24-01-05 342.94 ▲4.35 ▲1.28%
24-01-04 338.59 ▲0.33 ▲0.1%
24-01-03 338.26 ▼-6.82 ▼-1.98%
24-01-02 345.08 ▼-1.47 ▼-0.42%
23-12-29 346.55 ▼-0.81 ▼-0.23%
23-12-28 347.36 ▼-1.17 ▼-0.34%
23-12-27 348.53 ▼-0.78 ▼-0.22%
23-12-26 349.31 ▲0.72 ▲0.21%
23-12-22 348.59 ▼-0.38 ▼-0.11%
23-12-21 348.97 ▲0.31 ▲0.09%
23-12-20 348.66 ▼-3.41 ▼-0.97%
23-12-19 352.07 ▲1.26 ▲0.36%
23-12-18 350.81 ▼-3.19 ▼-0.9%
23-12-15 354.00 ▲2.19 ▲0.62%
23-12-14 351.81 ▲8.41 ▲2.45%
23-12-13 343.40 ▲10.20 ▲3.06%
23-12-12 333.20 ▲1.87 ▲0.56%
23-12-11 331.33 ▲4.86 ▲1.49%
23-12-08 326.47 ▲0.30 ▲0.09%
23-12-07 326.17 ▲0.06 ▲0.02%
23-12-06 326.11 ▲2.61 ▲0.81%
23-12-05 323.50 ▼-0.52 ▼-0.16%
23-12-04 324.02 ▲4.40 ▲1.38%
23-12-01 319.62 ▲6.13 ▲1.96%
23-11-30 313.49 ▲2.47 ▲0.79%
23-11-29 311.02 ▼-2.32 ▼-0.74%
23-11-28 313.34 ▲2.42 ▲0.78%
23-11-27 310.92 ▲0.22 ▲0.07%
23-11-24 310.70 ▲1.50 ▲0.49%
23-11-22 309.20 ▲3.86 ▲1.26%
23-11-21 305.34 ▼-2.85 ▼-0.92%
23-11-20 308.19 ▲0.92 ▲0.3%
23-11-17 307.27 ▲0.83 ▲0.27%
23-11-16 306.44 ▼-1.75 ▼-0.57%
23-11-15 308.19 ▲4.56 ▲1.5%
23-11-14 303.63 ▲15.56 ▲5.4%
23-11-13 288.07 ▼-3.52 ▼-1.21%
23-11-10 291.59 ▲3.72 ▲1.29%
23-11-09 287.87 ▼-8.05 ▼-2.72%
23-11-08 295.92 ▲1.15 ▲0.39%
23-11-07 294.77 ▲0.20 ▲0.07%
23-11-06 294.57 ▼-1.04 ▼-0.35%
23-11-03 295.61 ▲1.08 ▲0.37%
23-11-02 294.53 ▲7.90 ▲2.76%
23-11-01 286.63 ▲1.94 ▲0.68%
23-10-31 284.69 ▲3.21 ▲1.14%
23-10-30 281.48 ▲5.02 ▲1.82%
23-10-27 276.46 ▼-1.54 ▼-0.55%
23-10-26 278.00 ▼-2.93 ▼-1.04%
23-10-25 280.93 ▼-2.38 ▼-0.84%
23-10-24 283.31 ▼-1.76 ▼-0.62%
23-10-23 285.07 ▼-1.34 ▼-0.47%
23-10-20 286.41 ▼-0.36 ▼-0.13%
23-10-19 286.77 ▼-3.47 ▼-1.2%
23-10-18 290.24 ▼-5.70 ▼-1.93%
23-10-17 295.94 ▼-1.39 ▼-0.47%
23-10-16 297.33 ▲5.41 ▲1.85%
23-10-13 291.92 ▼-1.10 ▼-0.38%
23-10-12 293.02 ▼-5.03 ▼-1.69%
23-10-11 298.05 ▼-1.17 ▼-0.39%
23-10-10 299.22 ▲3.86 ▲1.31%
23-10-09 295.36 ▲2.54 ▲0.87%
23-10-06 292.82 ▲1.12 ▲0.38%
23-10-05 291.70 ▼-0.69 ▼-0.24%
23-10-04 292.39 ▲0.45 ▲0.15%
23-10-03 291.94 ▼-7.89 ▼-2.63%
23-10-02 299.83 ▼-2.33 ▼-0.77%
23-09-29 302.16 ▼-1.33 ▼-0.44%
23-09-28 303.49 ▲1.67 ▲0.55%
23-09-27 301.82 ▼-0.72 ▼-0.24%
23-09-26 302.54 ▼-3.95 ▼-1.29%
23-09-25 306.49 ▲0.76 ▲0.25%
23-09-22 305.73 ▼-1.03 ▼-0.34%
23-09-21 306.76 ▼-4.10 ▼-1.32%
23-09-20 310.86 ▼-3.75 ▼-1.19%
23-09-19 314.61 ▼-2.65 ▼-0.84%
23-09-18 317.26 ▼-4.14 ▼-1.29%
23-09-15 321.40 ▼-8.23 ▼-2.5%
23-09-14 329.63 ▲3.75 ▲1.15%
23-09-13 325.88 ▼-0.40 ▼-0.12%
23-09-12 326.28 ▼-2.09 ▼-0.64%
23-09-11 328.37 ▼-0.34 ▼-0.1%
23-09-08 328.71 ▲0.29 ▲0.09%
23-09-07 328.42 ▲2.42 ▲0.74%
23-09-06 326.00 ▼-1.78 ▼-0.54%
23-09-05 327.78 ▼-5.30 ▼-1.59%
23-09-01 333.08 ▲2.78 ▲0.84%
23-08-31 330.30 ▼-0.33 ▼-0.1%
23-08-30 330.63 ▲1.25 ▲0.38%
23-08-29 329.38 ▲3.47 ▲1.06%
23-08-28 325.91 ▲3.05 ▲0.94%
23-08-25 322.86 ▲0.27 ▲0.08%
23-08-24 322.59 ▼-3.50 ▼-1.07%
23-08-23 326.09 ▲1.61 ▲0.5%
23-08-22 324.48 ▲0.42 ▲0.13%
23-08-21 324.06 ▼-3.31 ▼-1.01%
23-08-18 327.37 ▲0.09 ▲0.03%
23-08-17 327.28 ▼-5.75 ▼-1.73%
23-08-16 333.03 ▲0.89 ▲0.27%
23-08-15 332.14 ▲2.19 ▲0.66%
23-08-14 329.95 ▼-1.16 ▼-0.35%
23-08-11 331.11 ▲1.71 ▲0.52%
23-08-10 329.40 ▲1.19 ▲0.36%
23-08-09 328.21 ▲0.40 ▲0.12%
23-08-08 327.81 ▼-1.36 ▼-0.41%
23-08-07 329.17 ▲2.74 ▲0.84%
23-08-04 326.43 ▼-3.42 ▼-1.04%
23-08-03 329.85 ▲1.35 ▲0.41%
23-08-02 328.50 ▼-3.57 ▼-1.08%
23-08-01 332.07 ▼-1.77 ▼-0.53%
23-07-31 333.84 ▲2.47 ▲0.75%
23-07-28 331.37 ▲1.66 ▲0.5%
23-07-27 329.71 ▲0.12 ▲0.04%
23-07-26 329.59 ▲4.46 ▲1.37%
23-07-25 325.13 ▲0.02 ▲0.01%
23-07-24 325.11 ▲4.64 ▲1.45%
23-07-21 320.47 ▲1.38 ▲0.43%
23-07-20 319.09 ▼-0.39 ▼-0.12%
23-07-19 319.48 ▲2.72 ▲0.86%
23-07-18 316.76 ▲0.71 ▲0.22%
23-07-17 316.05 ▼-0.45 ▼-0.14%
23-07-14 316.50 ▲1.90 ▲0.6%
23-07-13 314.60 ▼-2.92 ▼-0.92%
23-07-12 317.52 ▲3.86 ▲1.23%
23-07-11 313.66 ▲3.38 ▲1.09%
23-07-10 310.28 ▲7.47 ▲2.47%
23-07-07 302.81 ▲0.79 ▲0.26%
23-07-06 302.02 ▼-8.78 ▼-2.82%
23-07-05 310.80 ▲0.78 ▲0.25%
23-07-03 310.02 ▼-0.62 ▼-0.2%
23-06-30 310.64 ▲2.82 ▲0.92%
23-06-29 307.82 ▲1.31 ▲0.43%
23-06-28 306.51 ▼-7.23 ▼-2.3%
23-06-27 313.74 ▲5.85 ▲1.9%
23-06-26 307.89 ▲7.08 ▲2.35%
23-06-23 300.81 ▼-0.37 ▼-0.12%
23-06-22 301.18 ▲0.48 ▲0.16%
23-06-21 300.70 ▼-0.71 ▼-0.24%
23-06-20 301.41 ▲1.03 ▲0.34%
23-06-16 300.38 ▼-1.64 ▼-0.54%
23-06-15 302.02 ▲2.31 ▲0.77%
23-06-14 299.71 ▼-0.37 ▼-0.12%
23-06-13 300.08 ▼-0.78 ▼-0.26%
23-06-12 300.86 ▲3.51 ▲1.18%
23-06-09 297.35 ▼-3.74 ▼-1.24%
23-06-08 301.09 ▼-0.61 ▼-0.2%
23-06-07 301.70 ▲5.70 ▲1.93%
23-06-06 296.00 ▲2.90 ▲0.99%
23-06-05 293.10 ▼-2.84 ▼-0.96%
23-06-02 295.94 ▲7.55 ▲2.62%
23-06-01 288.39 ▲4.94 ▲1.74%
23-05-31 283.45 ▼-8.95 ▼-3.06%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 미·중 무역전쟁, 4월 경제지표·부동산 가격, MLF 금리, 니오 '온보' 출시

무료