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 | ₩19,125 | ₩20,372 | ₩18,776 | ₩20,118 | +5.19% | 4426.9만 |
| 2026.09.28–2026.10.02 | ₩18,736 | ₩19,688 | ₩18,575 | ₩19,219 | +2.58% | 5575.8만 |
| 2026.09.21–2026.09.25 | ₩17,569 | ₩18,991 | ₩17,127 | ₩18,978 | +8.02% | 4164.4만 |
| 2026.09.14–2026.09.18 | ₩17,127 | ₩17,650 | ₩16,899 | ₩17,154 | +0.16% | 3457.2만 |
| 2026.09.08–2026.09.11 | ₩18,106 | ₩18,307 | ₩16,711 | ₩17,663 | -2.44% | 2628.6만 |
| 2026.08.31–2026.09.04 | ₩18,119 | ₩18,227 | ₩17,355 | ₩18,039 | -0.44% | 3501.7만 |
| 2026.08.24–2026.08.28 | ₩19,246 | ₩19,527 | ₩18,240 | ₩18,334 | -4.74% | 2668.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,547 |
| ₩18,589 |
| ₩19,273 |
| -4.71% |
| 2790.9만 |
| 2026.08.10–2026.08.14 | ₩19,983 | ₩20,238 | ₩19,447 | ₩19,943 | -0.20% | 2952.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,997 | ₩20,681 | ₩19,527 | ₩20,104 | +0.54% | 4167.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,001 | ₩24,490 | ₩19,152 | ₩19,206 | -16.50% | 7121.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,652 | ₩23,175 | ₩21,888 | ₩22,840 | +0.83% | 3347.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,585 | ₩23,564 | ₩22,076 | ₩22,773 | +0.83% | 2897.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,089 | ₩22,746 | ₩21,003 | ₩22,491 | +1.82% | 2495.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,484 | ₩23,484 | ₩21,606 | ₩21,861 | -6.91% | 2639.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,242 | ₩23,497 | ₩22,196 | ₩23,296 | +0.23% | 3052.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,208 | ₩24,785 | ₩22,330 | ₩23,242 | -3.99% | 3139.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,995 | ₩24,020 | ₩21,767 | ₩23,658 | +7.56% | 4418.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,572 | ₩22,800 | ₩21,660 | ₩22,250 | -1.43% | 2961.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,800 | ₩24,235 | ₩21,794 | ₩23,041 | +1.06% | 3611.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,283 | ₩23,605 | ₩20,869 | ₩22,398 | -3.80% | 7959.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,321 | ₩25,362 | ₩22,357 | ₩22,371 | -11.65% | 3736.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,402 | ₩26,434 | ₩24,382 | ₩25,455 | +0.21% | 2488.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,528 | ₩26,971 | ₩24,262 | ₩25,496 | -3.89% | 3024.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,856 | ₩29,868 | ₩26,421 | ₩26,542 | -4.72% | 3566만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,168 | ₩29,305 | ₩23,766 | ₩28,165 | +16.54% | 4262.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,612 | ₩24,879 | ₩22,317 | ₩24,450 | +8.13% | 2493.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,062 | ₩23,122 | ₩21,472 | ₩22,626 | +2.55% | 2208.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,733 | ₩23,712 | ₩21,566 | ₩21,995 | -3.24% | 2860.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,646 | ₩22,733 | ₩21,472 | ₩21,834 | +0.87% | 2887만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,679 | ₩23,752 | ₩21,030 | ₩21,405 | -5.62% | 4015만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,080 | ₩25,858 | ₩23,162 | ₩23,229 | -7.38% | 2687.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,414 | ₩27,561 | ₩25,442 | ₩26,046 | -4.99% | 3072.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,333 | ₩29,398 | ₩26,515 | ₩28,473 | +4.17% | 2306.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,346 | ₩28,594 | ₩26,475 | ₩27,226 | -0.44% | 2994.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,233 | ₩28,996 | ₩26,220 | ₩27,279 | +3.99% | 4270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,475 | ₩27,387 | ₩23,873 | ₩26,274 | -0.76% | 5868.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,973 | ₩27,092 | ₩24,745 | ₩26,475 | +6.02% | 2630.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,952 | ₩27,494 | ₩25,174 | ₩25,241 | -2.74% | 3483.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,356 | ₩27,440 | ₩24,275 | ₩26,636 | +9.36% | 3187.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,624 | ₩24,678 | ₩24,007 | ₩24,356 | -1.09% | 1788.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,013 | ₩25,227 | ₩24,289 | ₩24,812 | -0.80% | 1547.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,582 | ₩26,730 | ₩24,409 | ₩24,973 | -6.05% | 3659.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,227 | ₩27,226 | ₩23,953 | ₩26,367 | +4.52% | 3279.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,162 | ₩25,844 | ₩22,773 | ₩25,549 | +10.31% | 2783.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,673 | ₩23,725 | ₩21,405 | ₩23,470 | +8.29% | 2478.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,970 | ₩21,848 | ₩18,884 | ₩21,740 | +8.87% | 2996.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,118 | ₩21,097 | ₩19,313 | ₩20,077 | -0.20% | 2139.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,696 | ₩20,198 | ₩18,213 | ₩19,635 | +5.02% | 3414만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,129 | ₩22,719 | ₩18,294 | ₩18,830 | -14.91% | 6225.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,246 | ₩22,035 | ₩18,924 | ₩21,874 | +13.66% | 3336.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,253 | ₩19,903 | ₩18,173 | ₩19,152 | +4.92% | 3100.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,548 | ₩18,615 | ₩17,462 | ₩17,824 | -3.90% | 957.5만 |
|---|