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 | ₩129,564 | ₩131,642 | ₩126,821 | ₩130,663 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,722 | ₩131,139 | ₩121,799 | ₩129,979 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,487 | ₩130,060 | ₩124,132 | ₩125,165 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,390 | ₩129,541 | ₩120,954 | ₩125,286 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,884 | ₩140,031 | ₩125,916 | ₩127,860 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,975 | ₩144,396 | ₩137,463 | ₩139,528 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,159 | ₩149,231 | ₩142,747 | ₩143,860 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,919 |
| ₩147,534 |
| ₩141,915 |
| ₩147,011 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,617 | ₩149,425 | ₩143,793 | ₩146,073 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,901 | ₩147,635 | ₩130,261 | ₩146,019 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,133 | ₩139,220 | ₩130,784 | ₩134,901 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,771 | ₩131,642 | ₩124,903 | ₩130,315 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,955 | ₩137,798 | ₩129,698 | ₩130,449 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,260 | ₩141,043 | ₩131,924 | ₩135,424 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,259 | ₩140,051 | ₩131,428 | ₩139,863 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,389 | ₩132,890 | ₩122,389 | ₩131,844 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,950 | ₩128,276 | ₩123,086 | ₩123,261 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,993 | ₩125,473 | ₩113,289 | ₩125,151 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,932 | ₩113,511 | ₩107,436 | ₩113,470 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,717 | ₩111,177 | ₩107,288 | ₩109,769 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,453 | ₩111,177 | ₩106,644 | ₩107,918 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,666 | ₩115,724 | ₩110,004 | ₩110,480 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,360 | ₩127,398 | ₩112,196 | ₩113,189 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,695 | ₩127,606 | ₩120,297 | ₩124,776 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,648 | ₩126,519 | ₩122,416 | ₩124,991 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,094 | ₩125,715 | ₩119,049 | ₩125,648 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,699 | ₩124,856 | ₩119,304 | ₩122,603 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,295 | ₩124,991 | ₩119,304 | ₩120,578 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,268 | ₩125,192 | ₩119,143 | ₩121,852 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,109 | ₩127,653 | ₩117,910 | ₩119,894 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,934 | ₩127,016 | ₩116,179 | ₩126,908 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,652 | ₩129,416 | ₩119,908 | ₩120,981 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,416 | ₩130,355 | ₩125,976 | ₩129,564 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,062 | ₩136,618 | ₩128,343 | ₩129,698 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,115 | ₩136,967 | ₩119,492 | ₩134,016 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,183 | ₩121,678 | ₩110,654 | ₩121,142 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,643 | ₩113,430 | ₩107,114 | ₩112,143 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,612 | ₩114,007 | ₩108,468 | ₩108,991 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,717 | ₩115,133 | ₩100,583 | ₩114,946 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,644 | ₩103,553 | ₩99,429 | ₩101,374 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,299 | ₩102,896 | ₩99,563 | ₩100,100 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,801 | ₩104,606 | ₩101,870 | ₩102,420 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,265 | ₩104,150 | ₩101,266 | ₩103,801 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,690 | ₩103,640 | ₩99,925 | ₩102,728 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,847 | ₩105,793 | ₩100,475 | ₩100,851 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,268 | ₩106,121 | ₩98,296 | ₩105,504 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,291 | ₩97,190 | ₩93,709 | ₩95,352 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,477 | ₩99,000 | ₩95,580 | ₩96,211 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,283 | ₩99,617 | ₩95,567 | ₩98,544 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,408 | ₩100,408 | ₩96,827 | ₩97,391 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,500 | ₩103,546 | ₩99,322 | ₩99,630 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,703 | ₩104,847 | ₩100,100 | ₩102,085 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,159 | ₩101,937 | ₩100,542 | ₩100,797 | -0.36% | 137.9만 |
|---|