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 | ₩129,577 | ₩131,656 | ₩126,834 | ₩130,677 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,735 | ₩131,153 | ₩121,811 | ₩129,993 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,500 | ₩130,073 | ₩124,145 | ₩125,178 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,404 | ₩129,554 | ₩120,966 | ₩125,299 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,899 | ₩140,046 | ₩125,929 | ₩127,874 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,990 | ₩144,411 | ₩137,477 | ₩139,543 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,174 | ₩149,246 | ₩142,762 | ₩143,875 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,934 |
| ₩147,550 |
| ₩141,930 |
| ₩147,027 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,632 | ₩149,441 | ₩143,808 | ₩146,088 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,915 | ₩147,650 | ₩130,275 | ₩146,034 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,146 | ₩139,234 | ₩130,798 | ₩134,915 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,784 | ₩131,656 | ₩124,916 | ₩130,328 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,969 | ₩137,812 | ₩129,711 | ₩130,462 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,274 | ₩141,058 | ₩131,938 | ₩135,438 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,273 | ₩140,066 | ₩131,442 | ₩139,878 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,402 | ₩132,903 | ₩122,402 | ₩131,857 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,963 | ₩128,290 | ₩123,099 | ₩123,273 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,005 | ₩125,486 | ₩113,301 | ₩125,165 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,943 | ₩113,523 | ₩107,447 | ₩113,482 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,728 | ₩111,189 | ₩107,299 | ₩109,780 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,465 | ₩111,189 | ₩106,655 | ₩107,930 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,678 | ₩115,736 | ₩110,015 | ₩110,491 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,373 | ₩127,411 | ₩112,208 | ₩113,201 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,708 | ₩127,619 | ₩120,309 | ₩124,789 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,661 | ₩126,533 | ₩122,428 | ₩125,004 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,106 | ₩125,728 | ₩119,062 | ₩125,661 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,712 | ₩124,869 | ₩119,317 | ₩122,616 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,308 | ₩125,004 | ₩119,317 | ₩120,591 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,281 | ₩125,205 | ₩119,156 | ₩121,865 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,123 | ₩127,666 | ₩117,922 | ₩119,907 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,946 | ₩127,029 | ₩116,192 | ₩126,922 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,665 | ₩129,430 | ₩119,920 | ₩120,993 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,430 | ₩130,369 | ₩125,989 | ₩129,577 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,076 | ₩136,632 | ₩128,357 | ₩129,711 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,127 | ₩136,981 | ₩119,504 | ₩134,030 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,195 | ₩121,691 | ₩110,666 | ₩121,154 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,654 | ₩113,442 | ₩107,125 | ₩112,154 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,624 | ₩114,019 | ₩108,479 | ₩109,003 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,727 | ₩115,145 | ₩100,593 | ₩114,958 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,654 | ₩103,564 | ₩99,440 | ₩101,384 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,310 | ₩102,907 | ₩99,574 | ₩100,110 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,812 | ₩104,617 | ₩101,881 | ₩102,431 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,275 | ₩104,161 | ₩101,277 | ₩103,812 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,700 | ₩103,651 | ₩99,936 | ₩102,739 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,858 | ₩105,804 | ₩100,486 | ₩100,861 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,279 | ₩106,132 | ₩98,306 | ₩105,515 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,301 | ₩97,200 | ₩93,719 | ₩95,362 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,487 | ₩99,010 | ₩95,590 | ₩96,221 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,294 | ₩99,627 | ₩95,577 | ₩98,554 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,419 | ₩100,419 | ₩96,838 | ₩97,401 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,511 | ₩103,557 | ₩99,332 | ₩99,641 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,714 | ₩104,858 | ₩100,110 | ₩102,095 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,170 | ₩101,948 | ₩100,553 | ₩100,808 | -0.36% | 137.9만 |
|---|