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 | ₩19,128 | ₩20,376 | ₩18,779 | ₩20,121 | +5.19% | 4426.9만 |
| 2026.09.28–2026.10.02 | ₩18,739 | ₩19,691 | ₩18,578 | ₩19,222 | +2.58% | 5575.8만 |
| 2026.09.21–2026.09.25 | ₩17,572 | ₩18,994 | ₩17,129 | ₩18,981 | +8.02% | 4164.4만 |
| 2026.09.14–2026.09.18 | ₩17,129 | ₩17,653 | ₩16,901 | ₩17,156 | +0.16% | 3457.2만 |
| 2026.09.08–2026.09.11 | ₩18,109 | ₩18,310 | ₩16,714 | ₩17,666 | -2.44% | 2628.6만 |
| 2026.08.31–2026.09.04 | ₩18,122 | ₩18,229 | ₩17,357 | ₩18,042 | -0.44% | 3501.7만 |
| 2026.08.24–2026.08.28 | ₩19,249 | ₩19,530 | ₩18,243 | ₩18,337 | -4.74% | 2668.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,550 |
| ₩18,592 |
| ₩19,276 |
| -4.71% |
| 2790.9만 |
| 2026.08.10–2026.08.14 | ₩19,987 | ₩20,241 | ₩19,450 | ₩19,946 | -0.20% | 2952.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,000 | ₩20,684 | ₩19,530 | ₩20,107 | +0.54% | 4167.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,005 | ₩24,494 | ₩19,155 | ₩19,209 | -16.50% | 7121.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,656 | ₩23,179 | ₩21,891 | ₩22,844 | +0.83% | 3347.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,589 | ₩23,568 | ₩22,079 | ₩22,777 | +0.83% | 2897.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,093 | ₩22,750 | ₩21,006 | ₩22,495 | +1.82% | 2495.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,488 | ₩23,488 | ₩21,610 | ₩21,864 | -6.91% | 2639.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,246 | ₩23,501 | ₩22,200 | ₩23,300 | +0.23% | 3052.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,212 | ₩24,789 | ₩22,334 | ₩23,246 | -3.99% | 3139.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,999 | ₩24,024 | ₩21,771 | ₩23,662 | +7.56% | 4418.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,575 | ₩22,803 | ₩21,663 | ₩22,253 | -1.43% | 2961.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,803 | ₩24,239 | ₩21,797 | ₩23,045 | +1.06% | 3611.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,286 | ₩23,608 | ₩20,872 | ₩22,401 | -3.80% | 7959.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,325 | ₩25,365 | ₩22,361 | ₩22,374 | -11.65% | 3736.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,406 | ₩26,439 | ₩24,386 | ₩25,459 | +0.21% | 2488.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,532 | ₩26,975 | ₩24,266 | ₩25,500 | -3.89% | 3024.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,860 | ₩29,873 | ₩26,425 | ₩26,546 | -4.72% | 3566만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,172 | ₩29,309 | ₩23,769 | ₩28,169 | +16.54% | 4262.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,616 | ₩24,883 | ₩22,321 | ₩24,453 | +8.13% | 2493.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,066 | ₩23,125 | ₩21,475 | ₩22,629 | +2.55% | 2208.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,736 | ₩23,716 | ₩21,569 | ₩21,999 | -3.24% | 2860.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,650 | ₩22,736 | ₩21,475 | ₩21,838 | +0.87% | 2887만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,683 | ₩23,756 | ₩21,033 | ₩21,408 | -5.62% | 4015만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,084 | ₩25,862 | ₩23,166 | ₩23,233 | -7.38% | 2687.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,418 | ₩27,565 | ₩25,446 | ₩26,050 | -4.99% | 3072.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,337 | ₩29,403 | ₩26,519 | ₩28,477 | +4.17% | 2306.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,351 | ₩28,598 | ₩26,479 | ₩27,230 | -0.44% | 2994.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,237 | ₩29,001 | ₩26,224 | ₩27,284 | +3.99% | 4270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,479 | ₩27,391 | ₩23,877 | ₩26,278 | -0.76% | 5868.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,976 | ₩27,096 | ₩24,748 | ₩26,479 | +6.02% | 2630.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,956 | ₩27,498 | ₩25,178 | ₩25,245 | -2.74% | 3483.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,359 | ₩27,445 | ₩24,279 | ₩26,640 | +9.36% | 3187.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,628 | ₩24,681 | ₩24,011 | ₩24,359 | -1.09% | 1788.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,017 | ₩25,231 | ₩24,292 | ₩24,816 | -0.80% | 1547.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,586 | ₩26,734 | ₩24,413 | ₩24,976 | -6.05% | 3659.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,231 | ₩27,230 | ₩23,957 | ₩26,372 | +4.52% | 3279.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,166 | ₩25,848 | ₩22,777 | ₩25,553 | +10.31% | 2783.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,677 | ₩23,729 | ₩21,408 | ₩23,474 | +8.29% | 2478.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,973 | ₩21,851 | ₩18,887 | ₩21,744 | +8.87% | 2996.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,121 | ₩21,100 | ₩19,316 | ₩20,080 | -0.20% | 2139.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,699 | ₩20,201 | ₩18,216 | ₩19,638 | +5.02% | 3414만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,133 | ₩22,723 | ₩18,296 | ₩18,833 | -14.91% | 6225.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,249 | ₩22,039 | ₩18,927 | ₩21,878 | +13.66% | 3336.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,256 | ₩19,906 | ₩18,176 | ₩19,155 | +4.92% | 3100.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,551 | ₩18,618 | ₩17,465 | ₩17,827 | -3.90% | 957.5만 |
|---|