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 | ₩129,585 | ₩131,664 | ₩126,842 | ₩130,685 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,743 | ₩131,161 | ₩121,819 | ₩130,001 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,507 | ₩130,081 | ₩124,153 | ₩125,185 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,411 | ₩129,562 | ₩120,974 | ₩125,306 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,907 | ₩140,054 | ₩125,937 | ₩127,881 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,998 | ₩144,420 | ₩137,485 | ₩139,551 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,183 | ₩149,255 | ₩142,770 | ₩143,883 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,943 |
| ₩147,559 |
| ₩141,938 |
| ₩147,036 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,641 | ₩149,450 | ₩143,816 | ₩146,097 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,923 | ₩147,659 | ₩130,282 | ₩146,043 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,154 | ₩139,242 | ₩130,806 | ₩134,923 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,792 | ₩131,664 | ₩124,924 | ₩130,336 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,977 | ₩137,821 | ₩129,719 | ₩130,470 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,283 | ₩141,067 | ₩131,946 | ₩135,446 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,281 | ₩140,074 | ₩131,449 | ₩139,886 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,409 | ₩132,911 | ₩122,409 | ₩131,865 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,971 | ₩128,297 | ₩123,106 | ₩123,281 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,012 | ₩125,494 | ₩113,308 | ₩125,172 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,949 | ₩113,529 | ₩107,453 | ₩113,489 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,735 | ₩111,195 | ₩107,306 | ₩109,787 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,471 | ₩111,195 | ₩106,662 | ₩107,936 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,684 | ₩115,743 | ₩110,022 | ₩110,498 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,381 | ₩127,419 | ₩112,215 | ₩113,207 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,716 | ₩127,627 | ₩120,316 | ₩124,796 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,668 | ₩126,540 | ₩122,436 | ₩125,011 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,114 | ₩125,735 | ₩119,069 | ₩125,668 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,719 | ₩124,877 | ₩119,324 | ₩122,623 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,315 | ₩125,011 | ₩119,324 | ₩120,598 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,288 | ₩125,212 | ₩119,163 | ₩121,872 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,130 | ₩127,674 | ₩117,929 | ₩119,914 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,954 | ₩127,036 | ₩116,199 | ₩126,929 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,673 | ₩129,437 | ₩119,927 | ₩121,000 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,437 | ₩130,376 | ₩125,997 | ₩129,585 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,084 | ₩136,640 | ₩128,364 | ₩129,719 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,135 | ₩136,989 | ₩119,512 | ₩134,038 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,201 | ₩121,698 | ₩110,672 | ₩121,161 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,660 | ₩113,449 | ₩107,131 | ₩112,161 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,631 | ₩114,026 | ₩108,486 | ₩109,009 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,733 | ₩115,152 | ₩100,599 | ₩114,965 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,660 | ₩103,570 | ₩99,445 | ₩101,390 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,316 | ₩102,913 | ₩99,580 | ₩100,116 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,818 | ₩104,623 | ₩101,887 | ₩102,437 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,282 | ₩104,167 | ₩101,283 | ₩103,818 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,706 | ₩103,657 | ₩99,942 | ₩102,745 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,864 | ₩105,810 | ₩100,492 | ₩100,867 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,285 | ₩106,139 | ₩98,312 | ₩105,522 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,307 | ₩97,205 | ₩93,725 | ₩95,368 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,493 | ₩99,016 | ₩95,596 | ₩96,226 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,299 | ₩99,633 | ₩95,582 | ₩98,560 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,425 | ₩100,425 | ₩96,843 | ₩97,407 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,517 | ₩103,563 | ₩99,338 | ₩99,647 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,720 | ₩104,864 | ₩100,116 | ₩102,101 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,176 | ₩101,954 | ₩100,559 | ₩100,814 | -0.36% | 137.9만 |
|---|