Stockscreener 앱 받기
18.57
0.54%
-0.10
시장 영업 전:
18.55
-0.02
-0.11%
Vf Corp 주식 (VFC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-04 | $18.78 | $18.26 | $0.5156 | 4,478,075.0 | -0.54% |
| 2025-12-03 | $18.77 | $17.73 | $1.04 | 6,253,311.0 | +5.36% |
| 2025-12-02 | $18.23 | $17.64 | $0.59 | 5,823,506.0 | -2.32% |
| 2025-12-01 | $18.24 | $16.98 | $1.26 | 5,654,747.0 | +3.66% |
| 2025-11-28 | $17.68 | $17.11 | $0.575 | 2,130,340.0 | +1.33% |
| 2025-11-26 | $17.61 | $17.18 | $0.43 | 5,872,598.0 | +0.17% |
| 2025-11-25 | $17.56 | $16.37 | $1.19 | 8,476,934.0 | +5.31% |
| 2025-11-24 | $16.58 | $15.96 | $0.6199 | 8,265,876.0 | +0.99% |
| 2025-11-21 | $16.29 | $14.83 | $1.46 | 9,800,729.0 | +10.80% |
| 2025-11-20 | $15.36 | $14.62 | $0.745 | 5,786,463.0 | -0.27% |
| 2025-11-19 | $14.70 | $14.35 | $0.35 | 4,452,382.0 | +0.76% |
| 2025-11-18 | $14.69 | $14.08 | $0.605 | 4,195,458.0 | +2.18% |
| 2025-11-17 | $14.89 | $14.11 | $0.78 | 5,561,898.0 | -4.81% |
| 2025-11-14 | $15.24 | $14.74 | $0.505 | 4,917,795.0 | -2.03% |
| 2025-11-13 | $15.73 | $15.10 | $0.63 | 3,485,624.0 | -1.04% |
| 2025-11-12 | $15.66 | $15.00 | $0.6599 | 4,583,943.0 | +4.18% |
| 2025-11-11 | $14.96 | $14.62 | $0.34 | 3,856,807.0 | +1.30% |
| 2025-11-10 | $15.08 | $14.40 | $0.68 | 4,549,814.0 | -0.07% |
| 2025-11-07 | $14.81 | $14.12 | $0.6897 | 4,664,157.0 | +2.66% |
| 2025-11-06 | $14.91 | $14.09 | $0.82 | 5,659,025.0 | -3.52% |
| 2025-11-05 | $15.05 | $13.78 | $1.28 | 8,963,511.0 | +7.41% |
Vf Corp 주식 (VFC) 연도별 가격 이력
이 심층 분석에서는 Vf Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VFC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vf Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vf Corp 주식 (VFC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.78 | $16.98 | $1.79 | 26,687,714.0 | +6.11% |
| 2025-11 | $17.68 | $13.58 | $4.10 | 110,058,920.0 | +24.64% |
| 2025-10 | $16.94 | $13.02 | $3.93 | 180,321,102.0 | -2.70% |
| 2025-09 | $15.64 | $13.84 | $1.80 | 159,432,705.0 | -4.63% |
| 2025-08 | $15.57 | $11.11 | $4.46 | 181,150,491.0 | +29.10% |
| 2025-07 | $15.40 | $11.45 | $3.96 | 197,331,503.0 | -0.26% |
| 2025-06 | $13.34 | $11.06 | $2.28 | 139,204,530.0 | -5.70% |
| 2025-05 | $15.49 | $11.54 | $3.95 | 197,312,812.0 | +4.88% |
| 2025-04 | $16.56 | $9.41 | $7.15 | 278,434,872.0 | -23.45% |
| 2025-03 | $25.09 | $14.93 | $10.16 | 200,079,552.0 | -37.75% |
| 2025-02 | $26.69 | $23.41 | $3.28 | 82,538,284.0 | -4.00% |
| 2025-01 | $29.02 | $20.84 | $8.18 | 132,641,614.0 | +21.02% |
Vf Corp 주식 (VFC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $23.49 | $20.24 | $3.25 | 106,433,022.0 | +5.83% |
| 2024-11 | $21.93 | $18.44 | $3.49 | 98,324,531.0 | -2.32% |
| 2024-10 | $23.09 | $16.51 | $6.58 | 192,152,489.0 | +3.81% |
| 2024-09 | $19.98 | $17.10 | $2.88 | 136,033,145.0 | +9.56% |
| 2024-08 | $18.86 | $14.70 | $4.16 | 162,733,371.0 | +7.37% |
| 2024-07 | $17.32 | $12.68 | $4.64 | 154,704,359.0 | +25.63% |
| 2024-06 | $14.99 | $13.11 | $1.88 | 140,819,743.0 | +1.66% |
| 2024-05 | $13.93 | $11.00 | $2.93 | 202,339,200.0 | +6.58% |
| 2024-04 | $15.45 | $11.91 | $3.54 | 240,165,550.0 | -18.77% |
| 2024-03 | $16.52 | $13.91 | $2.61 | 163,818,033.0 | -6.12% |
| 2024-02 | $17.69 | $14.44 | $3.25 | 210,781,818.0 | -0.73% |
| 2024-01 | $19.07 | $14.89 | $4.18 | 140,562,693.0 | -12.45% |
Vf Corp 주식 (VFC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.69 | $16.68 | $4.01 | 141,083,983.0 | +12.37% |
| 2023-11 | $18.04 | $12.85 | $5.19 | 194,483,370.0 | +13.58% |
| 2023-10 | $18.90 | $14.43 | $4.47 | 216,820,953.0 | -16.64% |
| 2023-09 | $20.49 | $16.36 | $4.13 | 158,554,524.0 | -10.58% |
| 2023-08 | $21.17 | $18.30 | $2.87 | 149,451,870.0 | -0.25% |
| 2023-07 | $20.59 | $17.84 | $2.75 | 98,262,636.0 | +3.77% |
| 2023-06 | $20.00 | $16.77 | $3.23 | 143,113,837.0 | +10.86% |
| 2023-05 | $23.54 | $16.96 | $6.57 | 162,721,280.0 | -26.75% |
| 2023-04 | $23.58 | $21.13 | $2.45 | 105,332,625.0 | +2.62% |
| 2023-03 | $26.95 | $20.03 | $6.92 | 180,302,763.0 | -7.70% |
| 2023-02 | $32.13 | $23.71 | $8.42 | 255,006,753.0 | -19.78% |
| 2023-01 | $31.32 | $27.50 | $3.82 | 104,237,184.0 | +12.06% |
1.11%
1.62%
자본화:
|
볼륨(24시간):