GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Home Depot : 홈디포 ( HD:US )

337.49USD ▲ 1.58 (0.47%)

2021-09-24
최근 1년 일별 시세 (2021-09-24 종가기준)
날짜 종가 전일대비 변동률
21-09-24 337.49 ▲1.58 ▲0.47%
21-09-23 335.91 ▼-0.02 ▼-0.01%
21-09-22 335.93 ▲1.71 ▲0.51%
21-09-21 334.22 ▲3.01 ▲0.91%
21-09-20 331.21 ▼-4.46 ▼-1.33%
21-09-17 335.67 ▼-0.72 ▼-0.21%
21-09-16 336.39 ▲3.02 ▲0.91%
21-09-15 333.37 ▲0.25 ▲0.08%
21-09-14 333.12 ▼-2.33 ▼-0.69%
21-09-13 335.45 ▲3.50 ▲1.05%
21-09-10 331.95 ▲0.18 ▲0.05%
21-09-09 331.77 ▲0.19 ▲0.06%
21-09-08 331.58 ▲2.63 ▲0.8%
21-09-07 328.95 ▼-1.39 ▼-0.42%
21-09-03 330.34 ▲2.60 ▲0.79%
21-09-02 327.74 ▲4.10 ▲1.27%
21-09-01 323.64 ▼-2.54 ▼-0.78%
21-08-31 326.18 ▼-0.92 ▼-0.28%
21-08-30 327.10 ▲3.72 ▲1.15%
21-08-27 323.38 ▲1.90 ▲0.59%
21-08-26 321.48 ▼-2.40 ▼-0.74%
21-08-25 323.88 ▼-1.02 ▼-0.31%
21-08-24 324.90 ▼-2.84 ▼-0.87%
21-08-23 327.74 ▼-1.50 ▼-0.46%
21-08-20 329.24 ▲6.34 ▲1.96%
21-08-19 322.90 ▲1.35 ▲0.42%
21-08-18 321.55 ▲0.80 ▲0.25%
21-08-17 320.75 ▼-14.30 ▼-4.27%
21-08-16 335.05 ▲3.73 ▲1.13%
21-08-13 331.32 ▼-2.70 ▼-0.81%
21-08-12 334.02 ▼-2.98 ▼-0.88%
21-08-11 337.00 ▲5.52 ▲1.67%
21-08-10 331.48 ▲2.72 ▲0.83%
21-08-09 328.76 ▼-1.08 ▼-0.33%
21-08-06 329.84 ▼-3.27 ▼-0.98%
21-08-05 333.11 ▲2.80 ▲0.85%
21-08-04 330.31 ▼-1.63 ▼-0.49%
21-08-03 331.94 ▲4.72 ▲1.44%
21-08-02 327.22 ▼-0.97 ▼-0.3%
21-07-30 328.19 ▲0.76 ▲0.23%
21-07-29 327.43 ▲1.91 ▲0.59%
21-07-28 325.52 ▼-1.74 ▼-0.53%
21-07-27 327.26 ▼-3.92 ▼-1.18%
21-07-26 331.18 ▼-1.66 ▼-0.5%
21-07-23 332.84 ▲6.18 ▲1.89%
21-07-22 326.66 ▲0.30 ▲0.09%
21-07-21 326.36 ▲1.01 ▲0.31%
21-07-20 325.35 ▲6.48 ▲2.03%
21-07-19 318.87 ▼-2.67 ▼-0.83%
21-07-16 321.54 ▼-1.17 ▼-0.36%
21-07-15 322.71 ▲3.49 ▲1.09%
21-07-14 319.22 ▲2.17 ▲0.68%
21-07-13 317.05 ▼-4.69 ▼-1.46%
21-07-12 321.74 ▼-0.35 ▼-0.11%
21-07-09 322.09 ▲3.55 ▲1.11%
21-07-08 318.54 ▼-4.94 ▼-1.53%
21-07-07 323.48 ▲4.22 ▲1.32%
21-07-06 319.26 ▼-3.44 ▼-1.07%
21-07-02 322.70 ▲1.16 ▲0.36%
21-07-01 321.54 ▲2.65 ▲0.83%
21-06-30 318.89 ▲0.65 ▲0.2%
21-06-29 318.24 ▲3.96 ▲1.26%
21-06-28 314.28 ▲0.65 ▲0.21%
21-06-25 313.63 ▲1.79 ▲0.57%
21-06-24 311.84 ▲0.17 ▲0.05%
21-06-23 311.67 ▼-1.04 ▼-0.33%
21-06-22 312.71 ▲5.11 ▲1.66%
21-06-21 307.60 ▲4.99 ▲1.65%
21-06-18 302.61 ▼-0.51 ▼-0.17%
21-06-17 303.12 ▲0.34 ▲0.11%
21-06-16 302.78 ▼-3.67 ▼-1.2%
21-06-15 306.45 ▼-2.87 ▼-0.93%
21-06-14 309.32 ▼-1.45 ▼-0.47%
21-06-11 310.77 ▲2.46 ▲0.8%
21-06-10 308.31 ▲0.97 ▲0.32%
21-06-09 307.34 ▼-3.56 ▼-1.15%
21-06-08 310.90 ▲0.94 ▲0.3%
21-06-07 309.96 ▼-1.05 ▼-0.34%
21-06-04 311.01 ▼-0.42 ▼-0.13%
21-06-03 311.43 ▼-1.80 ▼-0.57%
21-06-02 313.23 ▼-3.08 ▼-0.97%
21-06-01 316.31 ▼-2.60 ▼-0.82%
21-05-28 318.91 ▲0.14 ▲0.04%
21-05-27 318.77 ▲1.44 ▲0.45%
21-05-26 317.33 ▲0.58 ▲0.18%
21-05-25 316.75 ▲1.91 ▲0.61%
21-05-24 314.84 ▼-0.93 ▼-0.29%
21-05-21 315.77 ▼-0.13 ▼-0.04%
21-05-20 315.90 ▲1.45 ▲0.46%
21-05-19 314.45 ▼-2.30 ▼-0.73%
21-05-18 316.75 ▼-3.26 ▼-1.02%
21-05-17 320.01 ▼-3.62 ▼-1.12%
21-05-14 323.63 ▼-1.79 ▼-0.55%
21-05-13 325.42 ▲8.42 ▲2.66%
21-05-12 317.00 ▼-13.66 ▼-4.13%
21-05-11 330.66 ▼-10.46 ▼-3.07%
21-05-10 341.12 ▲1.87 ▲0.55%
21-05-07 339.25 ▲1.67 ▲0.49%
21-05-06 337.58 ▲5.29 ▲1.59%
21-05-05 332.29 ▼-0.48 ▼-0.14%
21-05-04 332.77 ▲2.50 ▲0.76%
21-05-03 330.27 ▲6.60 ▲2.04%
21-04-30 323.67 ▼-1.67 ▼-0.51%
21-04-29 325.34 ▲5.63 ▲1.76%
21-04-28 319.71 ▼-0.88 ▼-0.27%
21-04-27 320.59 ▲0.60 ▲0.19%
21-04-26 319.99 ▼-3.90 ▼-1.2%
21-04-23 323.89 ▲2.43 ▲0.76%
21-04-22 321.46 ▼-4.49 ▼-1.38%
21-04-21 325.95 ▲1.99 ▲0.61%
21-04-20 323.96 ▼-2.89 ▼-0.88%
21-04-19 326.85 ▼-1.23 ▼-0.37%
21-04-16 328.08 ▲5.34 ▲1.65%
21-04-15 322.74 ▲2.72 ▲0.85%
21-04-14 320.02 ▼-0.38 ▼-0.12%
21-04-13 320.40 ▼-0.39 ▼-0.12%
21-04-12 320.79 ▲1.56 ▲0.49%
21-04-09 319.23 ▲4.80 ▲1.53%
21-04-08 314.43 ▲1.96 ▲0.63%
21-04-07 312.47 ▼-1.31 ▼-0.42%
21-04-06 313.78 ▼-1.62 ▼-0.51%
21-04-05 315.40 ▲7.65 ▲2.49%
21-04-01 307.75 ▲2.50 ▲0.82%
21-03-31 305.25 ▲0.43 ▲0.14%
21-03-30 304.82 ▲2.62 ▲0.87%
21-03-29 302.20 ▼-1.61 ▼-0.53%
21-03-26 303.81 ▲6.63 ▲2.23%
21-03-25 297.18 ▲4.43 ▲1.51%
21-03-24 292.75 ▲2.77 ▲0.96%
21-03-23 289.98 ▲1.04 ▲0.36%
21-03-22 288.94 ▼-0.16 ▼-0.06%
21-03-19 289.10 ▲5.94 ▲2.1%
21-03-18 283.16 ▲3.13 ▲1.12%
21-03-17 280.03 ▼-2.05 ▼-0.73%
21-03-16 282.08 ▲3.54 ▲1.27%
21-03-15 278.54 ▲5.44 ▲1.99%
21-03-12 273.10 ▲4.25 ▲1.58%
21-03-11 268.85 ▲2.61 ▲0.98%
21-03-10 266.24 ▲1.28 ▲0.48%
21-03-09 264.96 ▲5.93 ▲2.29%
21-03-08 259.03 ▲5.51 ▲2.17%
21-03-05 253.52 ▲2.59 ▲1.03%
21-03-04 250.93 ▼-6.43 ▼-2.5%
21-03-03 257.36 ▼-2.93 ▼-1.13%
21-03-02 260.29 ▼-1.33 ▼-0.51%
21-03-01 261.62 ▲3.28 ▲1.27%
21-02-26 258.34 ▲3.09 ▲1.21%
21-02-25 255.25 ▼-4.72 ▼-1.82%
21-02-24 259.97 ▼-7.27 ▼-2.72%
21-02-23 267.24 ▼-8.61 ▼-3.12%
21-02-22 275.85 ▼-3.79 ▼-1.36%
21-02-19 279.64 ▼-3.41 ▼-1.2%
21-02-18 283.05 ▲2.13 ▲0.76%
21-02-17 280.92 ▲5.53 ▲2.01%
21-02-16 275.39 ▼-2.12 ▼-0.76%
21-02-12 277.51 ▲0.45 ▲0.16%
21-02-11 277.06 ▼-1.63 ▼-0.58%
21-02-10 278.69 ▲1.92 ▲0.69%
21-02-09 276.77 ▼-3.26 ▼-1.16%
21-02-08 280.03 ▲1.17 ▲0.42%
21-02-05 278.86 ▲0.04 ▲0.01%
21-02-04 278.82 ▲4.65 ▲1.7%
21-02-03 274.17 ▲2.01 ▲0.74%
21-02-02 272.16 ▲2.09 ▲0.77%
21-02-01 270.07 ▼-0.75 ▼-0.28%
21-01-29 270.82 ▼-7.23 ▼-2.6%
21-01-28 278.05 ▲4.00 ▲1.46%
21-01-27 274.05 ▼-8.55 ▼-3.03%
21-01-26 282.60 ▼-2.48 ▼-0.87%
21-01-25 285.08 ▲1.08 ▲0.38%
21-01-22 284.00 ▲4.95 ▲1.77%
21-01-21 279.05 ▲4.75 ▲1.73%
21-01-20 274.30 ▲1.11 ▲0.41%
21-01-19 273.19 ▼-2.40 ▼-0.87%
21-01-15 275.59 ▲7.25 ▲2.7%
21-01-14 268.34 ▼-5.71 ▼-2.08%
21-01-13 274.05 ▼-2.28 ▼-0.83%
21-01-12 276.33 ▲5.10 ▲1.88%
21-01-11 271.23 ▲2.14 ▲0.8%
21-01-08 269.09 ▲2.83 ▲1.06%
21-01-07 266.26 ▼-1.31 ▼-0.49%
21-01-06 267.57 ▲1.52 ▲0.57%
21-01-05 266.05 ▲2.13 ▲0.81%
21-01-04 263.92 ▼-1.70 ▼-0.64%
20-12-31 265.62 ▲0.36 ▲0.14%
20-12-30 265.26 ▼-0.93 ▼-0.35%
20-12-29 266.19 ▼-3.06 ▼-1.14%
20-12-28 269.25 ▼-1.67 ▼-0.62%
20-12-24 270.92 ▲1.11 ▲0.41%
20-12-23 269.81 ▼-0.23 ▼-0.09%
20-12-22 270.04 ▼-0.95 ▼-0.35%
20-12-21 270.99 ▲0.54 ▲0.2%
20-12-18 270.45 ▼-3.52 ▼-1.28%
20-12-17 273.97 ▲4.38 ▲1.62%
20-12-16 269.59 ▲1.61 ▲0.6%
20-12-15 267.98 ▲2.40 ▲0.9%
20-12-14 265.58 ▲1.03 ▲0.39%
20-12-11 264.55 ▼-0.26 ▼-0.1%
20-12-10 264.81 ▼-0.77 ▼-0.29%
20-12-09 265.58 ▲4.49 ▲1.72%
20-12-08 261.09 ▼-1.55 ▼-0.59%
20-12-07 262.64 ▼-1.35 ▼-0.51%
20-12-04 263.99 ▼-4.15 ▼-1.55%
20-12-03 268.14 ▼-2.96 ▼-1.09%
20-12-02 271.10 ▼-5.50 ▼-1.99%
20-12-01 276.60 ▼-0.81 ▼-0.29%
20-11-30 277.41 ▲1.42 ▲0.51%
20-11-27 275.99 ▲2.03 ▲0.74%
20-11-25 273.96 ▲0.65 ▲0.24%
20-11-24 273.31 ▲1.91 ▲0.7%
20-11-23 271.40 ▲1.59 ▲0.59%
20-11-20 269.81 ▼-1.12 ▼-0.41%
20-11-19 270.93 ▲1.10 ▲0.41%
20-11-18 269.83 ▼-2.64 ▼-0.97%
20-11-17 272.47 ▼-7.10 ▼-2.54%
20-11-16 279.57 ▲2.40 ▲0.87%
20-11-13 277.17 ▲0.93 ▲0.34%
20-11-12 276.24 ▼-1.51 ▼-0.54%
20-11-11 277.75 ▲2.18 ▲0.79%
20-11-10 275.57 ▲5.60 ▲2.07%
20-11-09 269.97 ▼-14.27 ▼-5.02%
20-11-06 284.24 ▼-1.64 ▼-0.57%
20-11-05 285.88 ▲3.16 ▲1.12%
20-11-04 282.72 ▲5.35 ▲1.93%
20-11-03 277.37 ▲6.55 ▲2.42%
20-11-02 270.82 ▲4.11 ▲1.54%
20-10-30 266.71 ▼-2.92 ▼-1.08%
20-10-29 269.63 ▼-0.09 ▼-0.03%
20-10-28 269.72 ▼-7.12 ▼-2.57%
20-10-27 276.84 ▲0.80 ▲0.29%
20-10-26 276.04 ▼-6.96 ▼-2.46%
20-10-23 283.00 ▲1.84 ▲0.65%
20-10-22 281.16 ▼-3.35 ▼-1.18%
20-10-21 284.51 ▼-1.53 ▼-0.53%
20-10-20 286.04 ▲2.31 ▲0.81%
20-10-19 283.73 ▼-3.93 ▼-1.37%
20-10-16 287.66 ▲0.12 ▲0.04%
20-10-15 287.54 ▲0.45 ▲0.16%
20-10-14 287.09 ▼-3.27 ▼-1.13%
20-10-13 290.36 ▲3.45 ▲1.2%
20-10-12 286.91 ▲0.99 ▲0.35%
20-10-09 285.92 ▲1.40 ▲0.49%
20-10-08 284.52 ▲1.73 ▲0.61%
20-10-07 282.79 ▲6.32 ▲2.29%
20-10-06 276.47 ▼-5.63 ▼-2%
20-10-05 282.10 ▲2.79 ▲1%
20-10-02 279.31 ▲1.69 ▲0.61%
20-10-01 277.62 ▼-0.09 ▼-0.03%
20-09-30 277.71 ▲5.60 ▲2.06%
20-09-29 272.11 ▼-0.22 ▼-0.08%
바로가기