시장 데이터를 불러오는 중
전체 종목
V.F. Corporation 과거 주가
V.F. Corporation Common Stock · VFC · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
V.F. Corporation Common Stock · VFC · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,116 | ₩20,362 | ₩18,767 | ₩20,108 | +5.19% | 4426.9만 |
| 2026.09.28–2026.10.02 | ₩18,727 | ₩19,679 | ₩18,566 | ₩19,209 | +2.58% | 5575.8만 |
| 2026.09.21–2026.09.25 | ₩17,561 | ₩18,981 | ₩17,118 | ₩18,968 | +8.02% | 4164.4만 |
| 2026.09.14–2026.09.18 | ₩17,118 | ₩17,641 | ₩16,890 | ₩17,145 | +0.16% | 3457.2만 |
| 2026.09.08–2026.09.11 | ₩18,097 | ₩18,298 | ₩16,703 | ₩17,654 | -2.44% | 2628.6만 |
| 2026.08.31–2026.09.04 | ₩18,110 | ₩18,217 | ₩17,346 | ₩18,030 | -0.44% | 3501.7만 |
| 2026.08.24–2026.08.28 | ₩19,236 | ₩19,518 | ₩18,231 | ₩18,325 | -4.74% | 2668.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,536 |
| ₩18,579 |
| ₩19,263 |
| -4.71% |
| 2790.9만 |
| 2026.08.10–2026.08.14 | ₩19,973 | ₩20,228 | ₩19,437 | ₩19,933 | -0.20% | 2952.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,987 | ₩20,671 | ₩19,518 | ₩20,094 | +0.54% | 4167.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,990 | ₩24,478 | ₩19,142 | ₩19,196 | -16.50% | 7121.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,641 | ₩23,164 | ₩21,877 | ₩22,829 | +0.83% | 3347.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,574 | ₩23,553 | ₩22,065 | ₩22,762 | +0.83% | 2897.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,078 | ₩22,735 | ₩20,992 | ₩22,480 | +1.82% | 2495.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,472 | ₩23,472 | ₩21,595 | ₩21,850 | -6.91% | 2639.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,231 | ₩23,486 | ₩22,185 | ₩23,284 | +0.23% | 3052.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,196 | ₩24,772 | ₩22,319 | ₩23,231 | -3.99% | 3139.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,984 | ₩24,008 | ₩21,756 | ₩23,646 | +7.56% | 4418.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,561 | ₩22,789 | ₩21,649 | ₩22,239 | -1.43% | 2961.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,789 | ₩24,223 | ₩21,783 | ₩23,030 | +1.06% | 3611.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,271 | ₩23,593 | ₩20,858 | ₩22,386 | -3.80% | 7959.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,309 | ₩25,349 | ₩22,346 | ₩22,360 | -11.65% | 3736.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,389 | ₩26,421 | ₩24,370 | ₩25,443 | +0.21% | 2488.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,515 | ₩26,957 | ₩24,250 | ₩25,483 | -3.89% | 3024.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,842 | ₩29,853 | ₩26,408 | ₩26,528 | -4.72% | 3566만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,156 | ₩29,290 | ₩23,754 | ₩28,151 | +16.54% | 4262.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,601 | ₩24,866 | ₩22,306 | ₩24,437 | +8.13% | 2493.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,051 | ₩23,110 | ₩21,461 | ₩22,614 | +2.55% | 2208.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,721 | ₩23,700 | ₩21,555 | ₩21,984 | -3.24% | 2860.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,636 | ₩22,721 | ₩21,461 | ₩21,823 | +0.87% | 2887만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,668 | ₩23,740 | ₩21,019 | ₩21,394 | -5.62% | 4015만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,067 | ₩25,845 | ₩23,150 | ₩23,217 | -7.38% | 2687.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,400 | ₩27,547 | ₩25,429 | ₩26,033 | -4.99% | 3072.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,319 | ₩29,384 | ₩26,502 | ₩28,459 | +4.17% | 2306.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,333 | ₩28,579 | ₩26,461 | ₩27,212 | -0.44% | 2994.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,220 | ₩28,982 | ₩26,207 | ₩27,266 | +3.99% | 4270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,461 | ₩27,373 | ₩23,861 | ₩26,260 | -0.76% | 5868.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,960 | ₩27,078 | ₩24,732 | ₩26,461 | +6.02% | 2630.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,939 | ₩27,480 | ₩25,161 | ₩25,228 | -2.74% | 3483.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,343 | ₩27,427 | ₩24,263 | ₩26,622 | +9.36% | 3187.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,612 | ₩24,665 | ₩23,995 | ₩24,343 | -1.09% | 1788.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,000 | ₩25,215 | ₩24,276 | ₩24,799 | -0.80% | 1547.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,569 | ₩26,716 | ₩24,397 | ₩24,960 | -6.05% | 3659.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,215 | ₩27,212 | ₩23,941 | ₩26,354 | +4.52% | 3279.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,150 | ₩25,831 | ₩22,762 | ₩25,537 | +10.31% | 2783.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,662 | ₩23,713 | ₩21,394 | ₩23,459 | +8.29% | 2478.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,960 | ₩21,837 | ₩18,874 | ₩21,730 | +8.87% | 2996.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,108 | ₩21,086 | ₩19,303 | ₩20,067 | -0.20% | 2139.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,687 | ₩20,188 | ₩18,204 | ₩19,625 | +5.02% | 3414만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,118 | ₩22,708 | ₩18,284 | ₩18,821 | -14.91% | 6225.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,236 | ₩22,024 | ₩18,914 | ₩21,864 | +13.66% | 3336.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,244 | ₩19,893 | ₩18,164 | ₩19,142 | +4.92% | 3100.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,539 | ₩18,606 | ₩17,453 | ₩17,815 | -3.90% | 957.5만 |
|---|