시장 데이터를 불러오는 중
전체 종목
US Foods Holding Corp. Common Stock 과거 주가
US Foods Holding Corp. Common Stock · USFD · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
US Foods Holding Corp. Common Stock · USFD · NYSE
주요 사업 분야는 식품 도매·유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩129,552 | ₩131,631 | ₩126,810 | ₩130,652 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,711 | ₩131,128 | ₩121,788 | ₩129,968 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,475 | ₩130,048 | ₩124,121 | ₩125,154 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,379 | ₩129,529 | ₩120,943 | ₩125,274 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,872 | ₩140,018 | ₩125,905 | ₩127,849 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,962 | ₩144,383 | ₩137,450 | ₩139,516 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,146 | ₩149,218 | ₩142,734 | ₩143,847 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,906 |
| ₩147,521 |
| ₩141,903 |
| ₩146,998 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,604 | ₩149,412 | ₩143,780 | ₩146,060 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,889 | ₩147,622 | ₩130,249 | ₩146,006 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,121 | ₩139,207 | ₩130,772 | ₩134,889 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,759 | ₩131,631 | ₩124,892 | ₩130,303 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,943 | ₩137,786 | ₩129,686 | ₩130,437 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,247 | ₩141,031 | ₩131,912 | ₩135,412 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,247 | ₩140,039 | ₩131,416 | ₩139,851 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,378 | ₩132,878 | ₩122,378 | ₩131,832 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,939 | ₩128,265 | ₩123,075 | ₩123,249 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,983 | ₩125,462 | ₩113,279 | ₩125,140 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,922 | ₩113,501 | ₩107,426 | ₩113,460 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,708 | ₩111,167 | ₩107,278 | ₩109,759 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,443 | ₩111,167 | ₩106,635 | ₩107,909 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,656 | ₩115,713 | ₩109,994 | ₩110,470 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,349 | ₩127,386 | ₩112,186 | ₩113,179 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,684 | ₩127,594 | ₩120,286 | ₩124,765 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,636 | ₩126,508 | ₩122,405 | ₩124,979 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,083 | ₩125,703 | ₩119,039 | ₩125,636 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,688 | ₩124,845 | ₩119,294 | ₩122,592 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,284 | ₩124,979 | ₩119,294 | ₩120,568 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,257 | ₩125,180 | ₩119,133 | ₩121,841 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,098 | ₩127,641 | ₩117,899 | ₩119,884 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,923 | ₩127,004 | ₩116,169 | ₩126,897 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,640 | ₩129,405 | ₩119,897 | ₩120,970 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,405 | ₩130,343 | ₩125,965 | ₩129,552 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,050 | ₩136,606 | ₩128,332 | ₩129,686 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,104 | ₩136,954 | ₩119,481 | ₩134,004 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,173 | ₩121,667 | ₩110,644 | ₩121,131 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,633 | ₩113,420 | ₩107,104 | ₩112,133 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,602 | ₩113,997 | ₩108,458 | ₩108,981 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,708 | ₩115,123 | ₩100,574 | ₩114,935 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,635 | ₩103,544 | ₩99,420 | ₩101,365 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,290 | ₩102,887 | ₩99,554 | ₩100,091 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,792 | ₩104,596 | ₩101,861 | ₩102,411 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,255 | ₩104,141 | ₩101,257 | ₩103,792 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,681 | ₩103,631 | ₩99,916 | ₩102,719 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,838 | ₩105,783 | ₩100,466 | ₩100,842 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,259 | ₩106,112 | ₩98,287 | ₩105,495 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,282 | ₩97,181 | ₩93,701 | ₩95,344 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,468 | ₩98,991 | ₩95,572 | ₩96,202 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,275 | ₩99,608 | ₩95,558 | ₩98,535 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,399 | ₩100,399 | ₩96,819 | ₩97,382 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,491 | ₩103,537 | ₩99,313 | ₩99,621 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,694 | ₩104,838 | ₩100,091 | ₩102,075 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,150 | ₩101,928 | ₩100,533 | ₩100,788 | -0.36% | 137.9만 |
|---|