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 | ₩129,591 | ₩131,670 | ₩126,848 | ₩130,691 | +0.85% | 769.8만 |
| 2026.09.28–2026.10.02 | ₩124,748 | ₩131,167 | ₩121,824 | ₩130,007 | +4.22% | 1170만 |
| 2026.09.21–2026.09.25 | ₩125,513 | ₩130,087 | ₩124,158 | ₩125,191 | -0.26% | 1278.7만 |
| 2026.09.14–2026.09.18 | ₩128,417 | ₩129,568 | ₩120,979 | ₩125,312 | -2.42% | 1787.3만 |
| 2026.09.08–2026.09.11 | ₩138,913 | ₩140,060 | ₩125,942 | ₩127,887 | -7.94% | 1040.5만 |
| 2026.08.31–2026.09.04 | ₩143,005 | ₩144,426 | ₩137,491 | ₩139,557 | -2.41% | 910.2만 |
| 2026.08.24–2026.08.28 | ₩147,190 | ₩149,262 | ₩142,776 | ₩143,890 | -2.24% | 715.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,950 |
| ₩147,565 |
| ₩141,945 |
| ₩147,042 |
| +1.44% |
| 827.7만 |
| 2026.08.10–2026.08.14 | ₩145,647 | ₩149,457 | ₩143,823 | ₩146,103 | +0.31% | 1091만 |
|---|
| 2026.08.03–2026.08.07 | ₩134,929 | ₩147,666 | ₩130,288 | ₩146,049 | +8.24% | 1588.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩131,160 | ₩139,249 | ₩130,811 | ₩134,929 | +2.87% | 1096.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,798 | ₩131,670 | ₩124,929 | ₩130,342 | -0.35% | 1057.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩134,983 | ₩137,827 | ₩129,725 | ₩130,476 | -3.34% | 1212.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩139,289 | ₩141,073 | ₩131,952 | ₩135,453 | -2.75% | 1464.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩132,287 | ₩140,080 | ₩131,455 | ₩139,893 | +5.75% | 1238만 |
|---|
| 2026.06.22–2026.06.26 | ₩122,414 | ₩132,917 | ₩122,414 | ₩131,871 | +7.73% | 1535.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩124,976 | ₩128,303 | ₩123,112 | ₩123,286 | -1.35% | 1292만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,017 | ₩125,500 | ₩113,313 | ₩125,178 | +9.79% | 1613만 |
|---|
| 2026.06.01–2026.06.05 | ₩107,954 | ₩113,534 | ₩107,458 | ₩113,494 | +5.13% | 1514.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩107,740 | ₩111,200 | ₩107,310 | ₩109,792 | +1.90% | 952.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩110,476 | ₩111,200 | ₩106,667 | ₩107,941 | -2.29% | 1360.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩112,689 | ₩115,748 | ₩110,027 | ₩110,503 | -1.94% | 1576.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,386 | ₩127,424 | ₩112,220 | ₩113,212 | -8.98% | 1653.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,722 | ₩127,632 | ₩120,322 | ₩124,802 | +0.06% | 797.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,674 | ₩126,546 | ₩122,441 | ₩125,017 | -0.52% | 967.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,119 | ₩125,741 | ₩119,074 | ₩125,674 | +2.91% | 996.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩120,724 | ₩124,882 | ₩119,329 | ₩122,629 | +1.58% | 1000.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩122,320 | ₩125,017 | ₩119,329 | ₩120,603 | -1.40% | 847.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩122,294 | ₩125,218 | ₩119,168 | ₩121,878 | -0.34% | 1120.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩127,136 | ₩127,679 | ₩117,934 | ₩119,919 | -5.68% | 1769.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,959 | ₩127,042 | ₩116,204 | ₩126,935 | +4.94% | 1424.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩128,679 | ₩129,443 | ₩119,933 | ₩121,006 | -5.96% | 1047.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩129,443 | ₩130,382 | ₩126,003 | ₩129,591 | +0.11% | 1166.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩135,090 | ₩136,646 | ₩128,370 | ₩129,725 | -3.97% | 1197.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,140 | ₩136,995 | ₩119,517 | ₩134,044 | +10.65% | 2316.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩112,206 | ₩121,703 | ₩110,677 | ₩121,167 | +7.99% | 1992.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩108,665 | ₩113,454 | ₩107,136 | ₩112,166 | +3.22% | 1265.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩112,636 | ₩114,031 | ₩108,491 | ₩109,014 | -3.22% | 1090.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩100,738 | ₩115,157 | ₩100,604 | ₩114,970 | +14.13% | 1456.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩99,665 | ₩103,575 | ₩99,450 | ₩101,395 | +1.74% | 1295.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩102,320 | ₩102,917 | ₩99,584 | ₩100,121 | -2.15% | 796.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩103,823 | ₩104,628 | ₩101,891 | ₩102,441 | -1.33% | 589.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩103,286 | ₩104,172 | ₩101,288 | ₩103,823 | +0.52% | 1348.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩100,711 | ₩103,662 | ₩99,946 | ₩102,750 | +2.02% | 951.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,869 | ₩105,815 | ₩100,496 | ₩100,872 | -3.81% | 1157.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩99,289 | ₩106,143 | ₩98,316 | ₩105,526 | +6.28% | 1445.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩96,311 | ₩97,210 | ₩93,729 | ₩95,372 | -0.97% | 725.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩98,498 | ₩99,021 | ₩95,600 | ₩96,231 | -2.30% | 835.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,304 | ₩99,638 | ₩95,587 | ₩98,565 | +1.30% | 1268.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,429 | ₩100,429 | ₩96,848 | ₩97,411 | -3.01% | 767.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩102,522 | ₩103,568 | ₩99,343 | ₩99,651 | -2.80% | 752만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,724 | ₩104,869 | ₩100,121 | ₩102,106 | +1.37% | 929.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩101,180 | ₩101,958 | ₩100,563 | ₩100,818 | -0.36% | 137.9만 |
|---|