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 | ₩129,570 | ₩131,649 | ₩126,828 | ₩130,670 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,729 | ₩131,146 | ₩121,805 | ₩129,986 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,493 | ₩130,067 | ₩124,139 | ₩125,171 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,397 | ₩129,548 | ₩120,960 | ₩125,292 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,892 | ₩140,038 | ₩125,922 | ₩127,867 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,982 | ₩144,404 | ₩137,470 | ₩139,535 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,167 | ₩149,239 | ₩142,754 | ₩143,867 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,927 |
| ₩147,542 |
| ₩141,923 |
| ₩147,019 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,624 | ₩149,433 | ₩143,800 | ₩146,080 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,908 | ₩147,643 | ₩130,268 | ₩146,027 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,140 | ₩139,227 | ₩130,791 | ₩134,908 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,777 | ₩131,649 | ₩124,910 | ₩130,321 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,962 | ₩137,805 | ₩129,705 | ₩130,456 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,267 | ₩141,051 | ₩131,931 | ₩135,431 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,266 | ₩140,058 | ₩131,435 | ₩139,871 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,395 | ₩132,897 | ₩122,395 | ₩131,850 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,957 | ₩128,283 | ₩123,093 | ₩123,267 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,999 | ₩125,480 | ₩113,295 | ₩125,158 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,937 | ₩113,517 | ₩107,441 | ₩113,476 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,723 | ₩111,183 | ₩107,294 | ₩109,775 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,459 | ₩111,183 | ₩106,650 | ₩107,924 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,672 | ₩115,730 | ₩110,009 | ₩110,486 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,367 | ₩127,404 | ₩112,202 | ₩113,195 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,702 | ₩127,612 | ₩120,303 | ₩124,782 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,654 | ₩126,526 | ₩122,422 | ₩124,997 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,100 | ₩125,721 | ₩119,056 | ₩125,654 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,705 | ₩124,863 | ₩119,310 | ₩122,610 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,301 | ₩124,997 | ₩119,310 | ₩120,585 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,274 | ₩125,198 | ₩119,150 | ₩121,859 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,116 | ₩127,659 | ₩117,916 | ₩119,901 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,940 | ₩127,022 | ₩116,186 | ₩126,915 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,658 | ₩129,423 | ₩119,914 | ₩120,987 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,423 | ₩130,362 | ₩125,983 | ₩129,570 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,069 | ₩136,625 | ₩128,350 | ₩129,705 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,121 | ₩136,974 | ₩119,498 | ₩134,023 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,189 | ₩121,684 | ₩110,660 | ₩121,148 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,648 | ₩113,436 | ₩107,119 | ₩112,149 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,618 | ₩114,013 | ₩108,474 | ₩108,997 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,722 | ₩115,139 | ₩100,588 | ₩114,952 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,649 | ₩103,558 | ₩99,434 | ₩101,379 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,304 | ₩102,901 | ₩99,568 | ₩100,105 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,807 | ₩104,611 | ₩101,875 | ₩102,425 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,270 | ₩104,155 | ₩101,272 | ₩103,807 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,695 | ₩103,646 | ₩99,931 | ₩102,734 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,853 | ₩105,798 | ₩100,480 | ₩100,856 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,273 | ₩106,127 | ₩98,301 | ₩105,510 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,296 | ₩97,195 | ₩93,714 | ₩95,357 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,482 | ₩99,005 | ₩95,585 | ₩96,216 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,288 | ₩99,622 | ₩95,572 | ₩98,549 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,413 | ₩100,413 | ₩96,832 | ₩97,396 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,506 | ₩103,552 | ₩99,327 | ₩99,636 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,708 | ₩104,853 | ₩100,105 | ₩102,090 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,164 | ₩101,942 | ₩100,548 | ₩100,802 | -0.36% | 137.9만 |
|---|