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 | ₩129,459 | ₩131,536 | ₩126,719 | ₩130,558 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,622 | ₩131,034 | ₩121,701 | ₩129,875 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,386 | ₩129,955 | ₩124,032 | ₩125,064 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,287 | ₩129,437 | ₩120,856 | ₩125,185 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,772 | ₩139,918 | ₩125,814 | ₩127,758 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩142,860 | ₩144,280 | ₩137,352 | ₩139,416 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,040 | ₩149,111 | ₩142,632 | ₩143,744 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,803 |
| ₩147,416 |
| ₩141,801 |
| ₩146,893 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,499 | ₩149,305 | ₩143,677 | ₩145,955 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,793 | ₩147,516 | ₩130,156 | ₩145,901 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,027 | ₩139,107 | ₩130,679 | ₩134,793 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,665 | ₩131,536 | ₩124,803 | ₩130,210 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,846 | ₩137,687 | ₩129,593 | ₩130,344 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,148 | ₩140,930 | ₩131,818 | ₩135,315 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,153 | ₩139,938 | ₩131,322 | ₩139,751 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,290 | ₩132,783 | ₩122,290 | ₩131,737 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,850 | ₩128,173 | ₩122,987 | ₩123,161 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩113,902 | ₩125,372 | ₩113,198 | ₩125,051 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,845 | ₩113,419 | ₩107,349 | ₩113,379 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,630 | ₩111,088 | ₩107,202 | ₩109,681 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,364 | ₩111,088 | ₩106,558 | ₩107,831 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,575 | ₩115,630 | ₩109,915 | ₩110,391 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,260 | ₩127,295 | ₩112,106 | ₩113,098 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,595 | ₩127,503 | ₩120,200 | ₩124,675 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,546 | ₩126,417 | ₩122,317 | ₩124,890 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩121,995 | ₩125,613 | ₩118,954 | ₩125,546 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,602 | ₩124,756 | ₩119,208 | ₩122,505 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,196 | ₩124,890 | ₩119,208 | ₩120,481 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,170 | ₩125,091 | ₩119,047 | ₩121,754 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,007 | ₩127,550 | ₩117,815 | ₩119,798 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,836 | ₩126,913 | ₩116,086 | ₩126,806 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,548 | ₩129,312 | ₩119,811 | ₩120,883 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,312 | ₩130,250 | ₩125,875 | ₩129,459 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩134,953 | ₩136,508 | ₩128,240 | ₩129,593 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,017 | ₩136,856 | ₩119,396 | ₩133,908 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,093 | ₩121,580 | ₩110,565 | ₩121,044 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,555 | ₩113,339 | ₩107,027 | ₩112,052 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,521 | ₩113,915 | ₩108,381 | ₩108,903 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,635 | ₩115,041 | ₩100,502 | ₩114,853 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,563 | ₩103,470 | ₩99,349 | ₩101,292 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,217 | ₩102,813 | ₩99,483 | ₩100,019 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,718 | ₩104,522 | ₩101,788 | ₩102,337 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,182 | ₩104,066 | ₩101,185 | ₩103,718 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,609 | ₩103,557 | ₩99,845 | ₩102,646 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,763 | ₩105,707 | ₩100,394 | ₩100,769 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,188 | ₩106,036 | ₩98,217 | ₩105,419 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,213 | ₩97,111 | ₩93,634 | ₩95,275 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,398 | ₩98,920 | ₩95,503 | ₩96,133 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,205 | ₩99,537 | ₩95,490 | ₩98,465 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,327 | ₩100,327 | ₩96,749 | ₩97,312 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,418 | ₩103,463 | ₩99,242 | ₩99,550 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,622 | ₩104,763 | ₩100,019 | ₩102,002 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,078 | ₩101,855 | ₩100,461 | ₩100,716 | -0.36% | 137.9만 |
|---|