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 | ₩19,109 | ₩20,355 | ₩18,760 | ₩20,100 | +5.19% | 4426.9만 |
| 2026.09.28–2026.10.02 | ₩18,720 | ₩19,671 | ₩18,559 | ₩19,202 | +2.58% | 5575.8만 |
| 2026.09.21–2026.09.25 | ₩17,554 | ₩18,975 | ₩17,112 | ₩18,961 | +8.02% | 4164.4만 |
| 2026.09.14–2026.09.18 | ₩17,112 | ₩17,635 | ₩16,884 | ₩17,139 | +0.16% | 3457.2만 |
| 2026.09.08–2026.09.11 | ₩18,090 | ₩18,291 | ₩16,697 | ₩17,648 | -2.44% | 2628.6만 |
| 2026.08.31–2026.09.04 | ₩18,104 | ₩18,211 | ₩17,340 | ₩18,023 | -0.44% | 3501.7만 |
| 2026.08.24–2026.08.28 | ₩19,229 | ₩19,511 | ₩18,224 | ₩18,318 | -4.74% | 2668.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,208 |
| ₩20,529 |
| ₩18,573 |
| ₩19,256 |
| -4.71% |
| 2790.9만 |
| 2026.08.10–2026.08.14 | ₩19,966 | ₩20,221 | ₩19,430 | ₩19,926 | -0.20% | 2952.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,980 | ₩20,663 | ₩19,511 | ₩20,087 | +0.54% | 4167.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩22,981 | ₩24,469 | ₩19,135 | ₩19,189 | -16.50% | 7121.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,633 | ₩23,156 | ₩21,869 | ₩22,821 | +0.83% | 3347.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,566 | ₩23,544 | ₩22,057 | ₩22,754 | +0.83% | 2897.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,070 | ₩22,727 | ₩20,985 | ₩22,472 | +1.82% | 2495.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩23,464 | ₩23,464 | ₩21,588 | ₩21,842 | -6.91% | 2639.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,223 | ₩23,477 | ₩22,177 | ₩23,276 | +0.23% | 3052.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,187 | ₩24,764 | ₩22,311 | ₩23,223 | -3.99% | 3139.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,976 | ₩24,000 | ₩21,749 | ₩23,638 | +7.56% | 4418.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,553 | ₩22,780 | ₩21,641 | ₩22,231 | -1.43% | 2961.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,780 | ₩24,214 | ₩21,775 | ₩23,022 | +1.06% | 3611.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,263 | ₩23,584 | ₩20,851 | ₩22,378 | -3.80% | 7959.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,300 | ₩25,340 | ₩22,338 | ₩22,352 | -11.65% | 3736.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,380 | ₩26,412 | ₩24,362 | ₩25,434 | +0.21% | 2488.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩26,506 | ₩26,948 | ₩24,241 | ₩25,474 | -3.89% | 3024.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,832 | ₩29,842 | ₩26,398 | ₩26,519 | -4.72% | 3566만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,147 | ₩29,279 | ₩23,745 | ₩28,140 | +16.54% | 4262.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩22,593 | ₩24,857 | ₩22,298 | ₩24,429 | +8.13% | 2493.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,043 | ₩23,102 | ₩21,454 | ₩22,606 | +2.55% | 2208.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,713 | ₩23,692 | ₩21,548 | ₩21,976 | -3.24% | 2860.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩21,628 | ₩22,713 | ₩21,454 | ₩21,816 | +0.87% | 2887만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,660 | ₩23,732 | ₩21,012 | ₩21,387 | -5.62% | 4015만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,058 | ₩25,836 | ₩23,142 | ₩23,209 | -7.38% | 2687.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩27,390 | ₩27,537 | ₩25,420 | ₩26,023 | -4.99% | 3072.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩27,310 | ₩29,373 | ₩26,492 | ₩28,449 | +4.17% | 2306.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,323 | ₩28,569 | ₩26,452 | ₩27,202 | -0.44% | 2994.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩26,211 | ₩28,971 | ₩26,197 | ₩27,256 | +3.99% | 4270.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩26,452 | ₩27,363 | ₩23,852 | ₩26,251 | -0.76% | 5868.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩24,951 | ₩27,068 | ₩24,723 | ₩26,452 | +6.02% | 2630.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,929 | ₩27,470 | ₩25,152 | ₩25,219 | -2.74% | 3483.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩24,335 | ₩27,417 | ₩24,254 | ₩26,613 | +9.36% | 3187.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,603 | ₩24,656 | ₩23,986 | ₩24,335 | -1.09% | 1788.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩24,991 | ₩25,206 | ₩24,268 | ₩24,790 | -0.80% | 1547.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,559 | ₩26,707 | ₩24,388 | ₩24,951 | -6.05% | 3659.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,206 | ₩27,202 | ₩23,933 | ₩26,345 | +4.52% | 3279.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,142 | ₩25,822 | ₩22,754 | ₩25,527 | +10.31% | 2783.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,655 | ₩23,705 | ₩21,387 | ₩23,450 | +8.29% | 2478.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩19,953 | ₩21,829 | ₩18,867 | ₩21,722 | +8.87% | 2996.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩20,100 | ₩21,079 | ₩19,296 | ₩20,060 | -0.20% | 2139.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,680 | ₩20,181 | ₩18,197 | ₩19,618 | +5.02% | 3414만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,110 | ₩22,700 | ₩18,278 | ₩18,814 | -14.91% | 6225.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,229 | ₩22,017 | ₩18,908 | ₩21,856 | +13.66% | 3336.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,238 | ₩19,886 | ₩18,157 | ₩19,135 | +4.92% | 3100.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩18,532 | ₩18,599 | ₩17,447 | ₩17,809 | -3.90% | 957.5만 |
|---|