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 | ₩129,506 | ₩131,583 | ₩126,764 | ₩130,605 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,667 | ₩131,081 | ₩121,744 | ₩129,921 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,431 | ₩130,002 | ₩124,077 | ₩125,109 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,333 | ₩129,483 | ₩120,900 | ₩125,230 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,822 | ₩139,968 | ₩125,860 | ₩127,803 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,911 | ₩144,332 | ₩137,401 | ₩139,466 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,093 | ₩149,164 | ₩142,683 | ₩143,795 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,854 |
| ₩147,468 |
| ₩141,852 |
| ₩146,946 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,551 | ₩149,359 | ₩143,728 | ₩146,007 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,841 | ₩147,569 | ₩130,203 | ₩145,954 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,074 | ₩139,157 | ₩130,726 | ₩134,841 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,712 | ₩131,583 | ₩124,847 | ₩130,256 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,895 | ₩137,736 | ₩129,640 | ₩130,390 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,198 | ₩140,980 | ₩131,865 | ₩135,364 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,200 | ₩139,988 | ₩131,369 | ₩139,801 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,334 | ₩132,830 | ₩122,334 | ₩131,785 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,894 | ₩128,219 | ₩123,031 | ₩123,205 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,943 | ₩125,417 | ₩113,239 | ₩125,095 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,883 | ₩113,460 | ₩107,387 | ₩113,420 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,669 | ₩111,127 | ₩107,240 | ₩109,720 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,404 | ₩111,127 | ₩106,597 | ₩107,870 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,615 | ₩115,672 | ₩109,955 | ₩110,430 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,305 | ₩127,341 | ₩112,146 | ₩113,138 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,640 | ₩127,549 | ₩120,243 | ₩124,720 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,591 | ₩126,463 | ₩122,361 | ₩124,935 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,039 | ₩125,658 | ₩118,996 | ₩125,591 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,645 | ₩124,801 | ₩119,251 | ₩122,549 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,240 | ₩124,935 | ₩119,251 | ₩120,524 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,213 | ₩125,136 | ₩119,090 | ₩121,798 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,053 | ₩127,595 | ₩117,857 | ₩119,841 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,880 | ₩126,959 | ₩116,128 | ₩126,852 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,594 | ₩129,358 | ₩119,854 | ₩120,927 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,358 | ₩130,297 | ₩125,920 | ₩129,506 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,002 | ₩136,557 | ₩128,286 | ₩129,640 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,061 | ₩136,905 | ₩119,439 | ₩133,956 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,133 | ₩121,624 | ₩110,605 | ₩121,087 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,594 | ₩113,379 | ₩107,066 | ₩112,093 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,562 | ₩113,956 | ₩108,420 | ₩108,942 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,672 | ₩115,082 | ₩100,538 | ₩114,894 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,599 | ₩103,507 | ₩99,385 | ₩101,328 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,253 | ₩102,850 | ₩99,519 | ₩100,055 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,755 | ₩104,559 | ₩101,824 | ₩102,374 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,219 | ₩104,103 | ₩101,221 | ₩103,755 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,645 | ₩103,594 | ₩99,881 | ₩102,682 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,800 | ₩105,745 | ₩100,430 | ₩100,806 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,224 | ₩106,074 | ₩98,252 | ₩105,457 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,248 | ₩97,146 | ₩93,667 | ₩95,310 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,433 | ₩98,956 | ₩95,537 | ₩96,167 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,240 | ₩99,572 | ₩95,524 | ₩98,500 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,363 | ₩100,363 | ₩96,784 | ₩97,347 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,454 | ₩103,500 | ₩99,277 | ₩99,586 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,658 | ₩104,800 | ₩100,055 | ₩102,039 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,114 | ₩101,891 | ₩100,497 | ₩100,752 | -0.36% | 137.9만 |
|---|