[AI의 종목 이야기] "컴퓨트 확보가 곧 경쟁력" 오픈AI, 앤스로픽 인프라 격차
무료
Home Depot : 홈디포 ( HD:US )
339.55USD ▲ 3.39 (1.01%)
2026-04-09
최근 1년 일별 시세
(2026-04-09 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-04-09 | 339.55 | ▲3.39 | ▲1.01% |
| 26-04-08 | 336.16 | ▲17.39 | ▲5.46% |
| 26-04-07 | 318.77 | ▼-7.88 | ▼-2.41% |
| 26-04-06 | 326.65 | ▲5.02 | ▲1.56% |
| 26-04-02 | 321.63 | ▼-7.93 | ▼-2.41% |
| 26-04-01 | 329.56 | ▲0.67 | ▲0.2% |
| 26-03-31 | 328.89 | ▲5.39 | ▲1.67% |
| 26-03-30 | 323.50 | ▲1.85 | ▲0.58% |
| 26-03-27 | 321.65 | ▼-6.78 | ▼-2.06% |
| 26-03-26 | 328.43 | ▼-4.08 | ▼-1.23% |
| 26-03-25 | 332.51 | ▲1.60 | ▲0.48% |
| 26-03-24 | 330.91 | ▲0.01 | ▲0% |
| 26-03-23 | 330.90 | ▲10.15 | ▲3.16% |
| 26-03-20 | 320.75 | ▼-7.46 | ▼-2.27% |
| 26-03-19 | 328.21 | ▼-2.72 | ▼-0.82% |
| 26-03-18 | 330.93 | ▼-10.50 | ▼-3.08% |
| 26-03-17 | 341.43 | ▼-1.15 | ▼-0.34% |
| 26-03-16 | 342.58 | ▲3.55 | ▲1.05% |
| 26-03-13 | 339.03 | ▲0.10 | ▲0.03% |
| 26-03-12 | 338.93 | ▼-11.91 | ▼-3.39% |
| 26-03-11 | 350.84 | ▼-6.31 | ▼-1.77% |
| 26-03-10 | 357.15 | ▲3.59 | ▲1.02% |
| 26-03-09 | 353.56 | ▼-4.36 | ▼-1.22% |
| 26-03-06 | 357.92 | ▼-3.76 | ▼-1.04% |
| 26-03-05 | 361.68 | ▼-7.43 | ▼-2.01% |
| 26-03-04 | 369.11 | ▲2.19 | ▲0.6% |
| 26-03-03 | 366.92 | ▼-3.89 | ▼-1.05% |
| 26-03-02 | 370.81 | ▼-9.91 | ▼-2.6% |
| 26-02-27 | 380.72 | ▲5.63 | ▲1.5% |
| 26-02-26 | 375.09 | ▼-0.48 | ▼-0.13% |
| 26-02-25 | 375.57 | ▼-8.91 | ▼-2.32% |
| 26-02-24 | 384.48 | ▲7.49 | ▲1.99% |
| 26-02-23 | 376.99 | ▼-5.26 | ▼-1.38% |
| 26-02-20 | 382.25 | ▲3.67 | ▲0.97% |
| 26-02-19 | 378.58 | ▼-4.94 | ▼-1.29% |
| 26-02-18 | 383.52 | ▲0.48 | ▲0.13% |
| 26-02-17 | 383.04 | ▼-8.01 | ▼-2.05% |
| 26-02-13 | 391.05 | ▲0.83 | ▲0.21% |
| 26-02-12 | 390.22 | ▼-0.46 | ▼-0.12% |
| 26-02-11 | 390.68 | ▲1.00 | ▲0.26% |
| 26-02-10 | 389.68 | ▲8.68 | ▲2.28% |
| 26-02-09 | 381.00 | ▼-4.15 | ▼-1.08% |
| 26-02-06 | 385.15 | ▲2.78 | ▲0.73% |
| 26-02-05 | 382.37 | ▼-4.83 | ▼-1.25% |
| 26-02-04 | 387.20 | ▲6.10 | ▲1.6% |
| 26-02-03 | 381.10 | ▲2.98 | ▲0.79% |
| 26-02-02 | 378.12 | ▲3.53 | ▲0.94% |
| 26-01-30 | 374.59 | ▲2.78 | ▲0.75% |
| 26-01-29 | 371.81 | ▼-3.49 | ▼-0.93% |
| 26-01-28 | 375.30 | ▼-5.06 | ▼-1.33% |
| 26-01-27 | 380.36 | ▼-6.17 | ▼-1.6% |
| 26-01-26 | 386.53 | ▲2.76 | ▲0.72% |
| 26-01-23 | 383.77 | ▲2.74 | ▲0.72% |
| 26-01-22 | 381.03 | ▼-3.61 | ▼-0.94% |
| 26-01-21 | 384.64 | ▲9.53 | ▲2.54% |
| 26-01-20 | 375.11 | ▼-5.06 | ▼-1.33% |
| 26-01-16 | 380.17 | ▲1.01 | ▲0.27% |
| 26-01-15 | 379.16 | ▲3.21 | ▲0.85% |
| 26-01-14 | 375.95 | ▼-3.79 | ▼-1% |
| 26-01-13 | 379.74 | ▲4.80 | ▲1.28% |
| 26-01-12 | 374.94 | ▲0.30 | ▲0.08% |
| 26-01-09 | 374.64 | ▲15.08 | ▲4.19% |
| 26-01-08 | 359.56 | ▲10.50 | ▲3.01% |
| 26-01-07 | 349.06 | ▼-0.23 | ▼-0.07% |
| 26-01-06 | 349.29 | ▲5.20 | ▲1.51% |
| 26-01-05 | 344.09 | ▼-1.73 | ▼-0.5% |
| 26-01-02 | 345.82 | ▲1.72 | ▲0.5% |
| 25-12-31 | 344.10 | ▼-2.25 | ▼-0.65% |
| 25-12-30 | 346.35 | ▼-1.10 | ▼-0.32% |
| 25-12-29 | 347.45 | ▼-2.33 | ▼-0.67% |
| 25-12-26 | 349.78 | ▲2.44 | ▲0.7% |
| 25-12-24 | 347.34 | ▲2.37 | ▲0.69% |
| 25-12-23 | 344.97 | ▼-1.42 | ▼-0.41% |
| 25-12-22 | 346.39 | ▲1.39 | ▲0.4% |
| 25-12-19 | 345.00 | ▼-9.99 | ▼-2.81% |
| 25-12-18 | 354.99 | ▼-1.76 | ▼-0.49% |
| 25-12-17 | 356.75 | ▲4.07 | ▲1.15% |
| 25-12-16 | 352.68 | ▼-4.31 | ▼-1.21% |
| 25-12-15 | 356.99 | ▼-2.66 | ▼-0.74% |
| 25-12-12 | 359.65 | ▲2.19 | ▲0.61% |
| 25-12-11 | 357.46 | ▲6.33 | ▲1.8% |
| 25-12-10 | 351.13 | ▲5.86 | ▲1.7% |
| 25-12-09 | 345.27 | ▼-4.64 | ▼-1.33% |
| 25-12-08 | 349.91 | ▼-4.70 | ▼-1.33% |
| 25-12-05 | 354.61 | ▲3.44 | ▲0.98% |
| 25-12-04 | 351.17 | ▼-6.74 | ▼-1.88% |
| 25-12-03 | 357.91 | ▲3.88 | ▲1.1% |
| 25-12-02 | 354.03 | ▼-3.30 | ▼-0.92% |
| 25-12-01 | 357.33 | ▲0.41 | ▲0.11% |
| 25-11-28 | 356.92 | ▲1.45 | ▲0.41% |
| 25-11-26 | 355.47 | ▲4.40 | ▲1.25% |
| 25-11-25 | 351.07 | ▲14.49 | ▲4.31% |
| 25-11-24 | 336.58 | ▼-6.74 | ▼-1.96% |
| 25-11-21 | 343.32 | ▲10.94 | ▲3.29% |
| 25-11-20 | 332.38 | ▼-2.12 | ▼-0.63% |
| 25-11-19 | 334.50 | ▼-1.98 | ▼-0.59% |
| 25-11-18 | 336.48 | ▼-21.55 | ▼-6.02% |
| 25-11-17 | 358.03 | ▼-4.33 | ▼-1.19% |
| 25-11-14 | 362.36 | ▼-5.71 | ▼-1.55% |
| 25-11-13 | 368.07 | ▼-3.06 | ▼-0.82% |
| 25-11-12 | 371.13 | ▼-3.11 | ▼-0.83% |
| 25-11-11 | 374.24 | ▲3.81 | ▲1.03% |
| 25-11-10 | 370.43 | ▼-0.68 | ▼-0.18% |
| 25-11-07 | 371.11 | ▲2.04 | ▲0.55% |
| 25-11-06 | 369.07 | ▼-4.77 | ▼-1.28% |
| 25-11-05 | 373.84 | ▼-9.24 | ▼-2.41% |
| 25-11-04 | 383.08 | ▲4.73 | ▲1.25% |
| 25-11-03 | 378.35 | ▼-1.24 | ▼-0.33% |
| 25-10-31 | 379.59 | ▲0.04 | ▲0.01% |
| 25-10-30 | 379.55 | ▲1.51 | ▲0.4% |
| 25-10-29 | 378.04 | ▼-7.71 | ▼-2% |
| 25-10-28 | 385.75 | ▲0.48 | ▲0.12% |
| 25-10-27 | 385.27 | ▼-1.41 | ▼-0.36% |
| 25-10-24 | 386.68 | ▲1.65 | ▲0.43% |
| 25-10-23 | 385.03 | ▼-3.94 | ▼-1.01% |
| 25-10-22 | 388.97 | ▼-1.93 | ▼-0.49% |
| 25-10-21 | 390.90 | ▲2.01 | ▲0.52% |
| 25-10-20 | 388.89 | ▼-3.01 | ▼-0.77% |
| 25-10-17 | 391.90 | ▲4.51 | ▲1.16% |
| 25-10-16 | 387.39 | ▼-0.91 | ▼-0.23% |
| 25-10-15 | 388.30 | ▲0.58 | ▲0.15% |
| 25-10-14 | 387.72 | ▲8.35 | ▲2.2% |
| 25-10-13 | 379.37 | ▲3.62 | ▲0.96% |
| 25-10-10 | 375.75 | ▼-1.94 | ▼-0.51% |
| 25-10-09 | 377.69 | ▼-6.10 | ▼-1.59% |
| 25-10-08 | 383.79 | ▼-3.02 | ▼-0.78% |
| 25-10-07 | 386.81 | ▼-2.52 | ▼-0.65% |
| 25-10-06 | 389.33 | ▼-5.73 | ▼-1.45% |
| 25-10-03 | 395.06 | ▲0.05 | ▲0.01% |
| 25-10-02 | 395.01 | ▼-2.01 | ▼-0.51% |
| 25-10-01 | 397.02 | ▼-8.17 | ▼-2.02% |
| 25-09-30 | 405.19 | ▼-1.61 | ▼-0.4% |
| 25-09-29 | 406.80 | ▼-3.29 | ▼-0.8% |
| 25-09-26 | 410.09 | ▲2.64 | ▲0.65% |
| 25-09-25 | 407.45 | ▼-2.32 | ▼-0.57% |
| 25-09-24 | 409.77 | ▼-1.14 | ▼-0.28% |
| 25-09-23 | 410.91 | ▼-1.09 | ▼-0.26% |
| 25-09-22 | 412.00 | ▼-3.69 | ▼-0.89% |
| 25-09-19 | 415.69 | ▼-1.79 | ▼-0.43% |
| 25-09-18 | 417.48 | ▲0.48 | ▲0.12% |
| 25-09-17 | 417.00 | ▼-4.45 | ▼-1.06% |
| 25-09-16 | 421.45 | ▼-1.26 | ▼-0.3% |
| 25-09-15 | 422.71 | ▲0.02 | ▲0% |
| 25-09-12 | 422.69 | ▼-0.73 | ▼-0.17% |
| 25-09-11 | 423.42 | ▲10.19 | ▲2.47% |
| 25-09-10 | 413.23 | ▼-2.11 | ▼-0.51% |
| 25-09-09 | 415.34 | ▼-4.60 | ▼-1.1% |
| 25-09-08 | 419.94 | ▲0.99 | ▲0.24% |
| 25-09-05 | 418.95 | ▲7.26 | ▲1.76% |
| 25-09-04 | 411.69 | ▲3.98 | ▲0.98% |
| 25-09-03 | 407.71 | ▲1.40 | ▲0.34% |
| 25-09-02 | 406.31 | ▼-0.46 | ▼-0.11% |
| 25-08-29 | 406.77 | ▼-0.68 | ▼-0.17% |
| 25-08-28 | 407.45 | ▼-0.79 | ▼-0.19% |
| 25-08-27 | 408.24 | ▲0.70 | ▲0.17% |
| 25-08-26 | 407.54 | ▼-1.36 | ▼-0.33% |
| 25-08-25 | 408.90 | ▼-3.89 | ▼-0.94% |
| 25-08-22 | 412.79 | ▲15.09 | ▲3.79% |
| 25-08-21 | 397.70 | ▼-4.04 | ▼-1.01% |
| 25-08-20 | 401.74 | ▼-5.46 | ▼-1.34% |
| 25-08-19 | 407.20 | ▲12.50 | ▲3.17% |
| 25-08-18 | 394.70 | ▼-4.68 | ▼-1.17% |
| 25-08-15 | 399.38 | ▼-0.94 | ▼-0.23% |
| 25-08-14 | 400.32 | ▼-6.86 | ▼-1.68% |
| 25-08-13 | 407.18 | ▲11.18 | ▲2.82% |
| 25-08-12 | 396.00 | ▲8.47 | ▲2.19% |
| 25-08-11 | 387.53 | ▼-0.32 | ▼-0.08% |
| 25-08-08 | 387.85 | ▲1.68 | ▲0.44% |
| 25-08-07 | 386.17 | ▼-1.06 | ▼-0.27% |
| 25-08-06 | 387.23 | ▲1.86 | ▲0.48% |
| 25-08-05 | 385.37 | ▲4.55 | ▲1.19% |
| 25-08-04 | 380.82 | ▲7.16 | ▲1.92% |
| 25-08-01 | 373.66 | ▲6.15 | ▲1.67% |
| 25-07-31 | 367.51 | ▼-4.57 | ▼-1.23% |
| 25-07-30 | 372.08 | ▼-5.26 | ▼-1.39% |
| 25-07-29 | 377.34 | ▲0.11 | ▲0.03% |
| 25-07-28 | 377.23 | ▲1.89 | ▲0.5% |
| 25-07-25 | 375.34 | ▲2.25 | ▲0.6% |
| 25-07-24 | 373.09 | ▼-3.26 | ▼-0.87% |
| 25-07-23 | 376.35 | ▲5.34 | ▲1.44% |
| 25-07-22 | 371.01 | ▲6.97 | ▲1.91% |
| 25-07-21 | 364.04 | ▲4.64 | ▲1.29% |
| 25-07-18 | 359.40 | ▲0.36 | ▲0.1% |
| 25-07-17 | 359.04 | ▲1.64 | ▲0.46% |
| 25-07-16 | 357.40 | ▼-1.24 | ▼-0.35% |
| 25-07-15 | 358.64 | ▼-11.47 | ▼-3.1% |
| 25-07-14 | 370.11 | ▲0.04 | ▲0.01% |
| 25-07-11 | 370.07 | ▼-3.23 | ▼-0.87% |
| 25-07-10 | 373.30 | ▲2.26 | ▲0.61% |
| 25-07-09 | 371.04 | ▲3.54 | ▲0.96% |
| 25-07-08 | 367.50 | ▼-0.14 | ▼-0.04% |
| 25-07-07 | 367.64 | ▼-4.04 | ▼-1.09% |
| 25-07-03 | 371.68 | ▼-0.17 | ▼-0.05% |
| 25-07-02 | 371.85 | ▼-1.31 | ▼-0.35% |
| 25-07-01 | 373.16 | ▲6.52 | ▲1.78% |
| 25-06-30 | 366.64 | ▼-2.10 | ▼-0.57% |
| 25-06-27 | 368.74 | ▲5.24 | ▲1.44% |
| 25-06-26 | 363.50 | ▲1.64 | ▲0.45% |
| 25-06-25 | 361.86 | ▲1.44 | ▲0.4% |
| 25-06-24 | 360.42 | ▲3.46 | ▲0.97% |
| 25-06-23 | 356.96 | ▲7.34 | ▲2.1% |
| 25-06-20 | 349.62 | ▲2.59 | ▲0.75% |
| 25-06-18 | 347.03 | ▼-1.75 | ▼-0.5% |
| 25-06-17 | 348.78 | ▼-4.78 | ▼-1.35% |
| 25-06-16 | 353.56 | ▼-1.10 | ▼-0.31% |
| 25-06-13 | 354.66 | ▼-8.50 | ▼-2.34% |
| 25-06-12 | 363.16 | ▲2.70 | ▲0.75% |
| 25-06-11 | 360.46 | ▼-7.45 | ▼-2.02% |
| 25-06-10 | 367.91 | ▲2.71 | ▲0.74% |
| 25-06-09 | 365.20 | ▼-2.13 | ▼-0.58% |
| 25-06-06 | 367.33 | ▼-1.95 | ▼-0.53% |
| 25-06-05 | 369.28 | ▼-3.12 | ▼-0.84% |
| 25-06-04 | 372.40 | ▼-0.68 | ▼-0.18% |
| 25-06-03 | 373.08 | ▲5.12 | ▲1.39% |
| 25-06-02 | 367.96 | ▼-0.33 | ▼-0.09% |
| 25-05-30 | 368.29 | -0.00 | -0% |
| 25-05-29 | 368.29 | ▲0.23 | ▲0.06% |
| 25-05-28 | 368.06 | ▼-2.34 | ▼-0.63% |
| 25-05-27 | 370.40 | ▲7.69 | ▲2.12% |
| 25-05-23 | 362.71 | ▼-3.42 | ▼-0.93% |
| 25-05-22 | 366.13 | ▼-4.71 | ▼-1.27% |
| 25-05-21 | 370.84 | ▼-6.21 | ▼-1.65% |
| 25-05-20 | 377.05 | ▼-2.33 | ▼-0.61% |
| 25-05-19 | 379.38 | ▼-1.40 | ▼-0.37% |
| 25-05-16 | 380.78 | ▲2.15 | ▲0.57% |
| 25-05-15 | 378.63 | ▲5.82 | ▲1.56% |
| 25-05-14 | 372.81 | ▼-0.79 | ▼-0.21% |
| 25-05-13 | 373.60 | ▼-2.99 | ▼-0.79% |
| 25-05-12 | 376.59 | ▲13.88 | ▲3.83% |
| 25-05-09 | 362.71 | ▼-2.15 | ▼-0.59% |
| 25-05-08 | 364.86 | ▲2.11 | ▲0.58% |
| 25-05-07 | 362.75 | ▲3.37 | ▲0.94% |
| 25-05-06 | 359.38 | ▼-2.35 | ▼-0.65% |
| 25-05-05 | 361.73 | ▼-2.79 | ▼-0.77% |
| 25-05-02 | 364.52 | ▲6.22 | ▲1.74% |
| 25-05-01 | 358.30 | ▼-2.19 | ▼-0.61% |
| 25-04-30 | 360.49 | ▲1.49 | ▲0.42% |
| 25-04-29 | 359.00 | ▲2.08 | ▲0.58% |
| 25-04-28 | 356.92 | ▼-0.66 | ▼-0.18% |
| 25-04-25 | 357.58 | ▼-2.06 | ▼-0.57% |
| 25-04-24 | 359.64 | ▲3.22 | ▲0.9% |
| 25-04-23 | 356.42 | ▲1.99 | ▲0.56% |
| 25-04-22 | 354.43 | ▲7.53 | ▲2.17% |
| 25-04-21 | 346.90 | ▼-9.37 | ▼-2.63% |
| 25-04-18 | 356.27 | ▲1.21 | ▲0.34% |
| 25-04-17 | 355.06 | ▲9.07 | ▲2.62% |
| 25-04-16 | 345.99 | ▼-8.12 | ▼-2.29% |
| 25-04-15 | 354.11 | ▼-3.09 | ▼-0.87% |
| 25-04-14 | 357.20 | ▲3.34 | ▲0.94% |
| 25-04-11 | 353.86 | ▲0.24 | ▲0.07% |
| 25-04-10 | 353.62 | ▼-1.77 | ▼-0.5% |