Hot Features
프리미엄
VF Corporation (VFC)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.39 | 11.2682696841 | 21.21 | 23.87 | 21.01 | 6633446 | 23.04234987 | CS |
| 4 | 1.86 | 8.55565777369 | 21.74 | 23.87 | 20.55 | 4892746 | 22.23626573 | CS |
| 12 | 6.87 | 41.0639569635 | 16.73 | 23.87 | 16.65 | 6203142 | 21.08745136 | CS |
| 26 | 8.47 | 55.9814937211 | 15.13 | 23.87 | 14.7 | 6703122 | 19.15540909 | CS |
| 52 | 8.58 | 57.1238348868 | 15.02 | 23.87 | 11 | 7757633 | 16.40923699 | CS |
| 156 | -47.76 | -66.9282511211 | 71.36 | 72.31 | 11 | 6661257 | 23.35988709 | CS |
| 260 | -71.05 | -75.0660327522 | 94.65 | 96.19 | 11 | 5041835 | 33.85680182 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 23.67 | 0.02 | 0.08 | 23.73 | 24 | 23.51 | 5206750 |
| 1737070800 | 23.65 | 0.65 | 2.83 | 23.34 | 23.72 | 22.86 | 4271544 |
| 1736984400 | 23 | -0.08 | -0.35 | 23.71 | 23.87 | 22.98 | 6473883 |
| 1736898000 | 23.08 | 0.07 | 0.30 | 23.2 | 23.42 | 22.825 | 6700415 |
| 1736811600 | 23.01 | 0.22 | 0.97 | 22.58 | 23.07 | 21.94 | 6334464 |
| 1736552400 | 22.79 | 1.25 | 5.80 | 21.21 | 23.005 | 21.01 | 9386922 |
| 1736379600 | 21.54 | -0.03 | -0.14 | 21.335 | 21.55 | 20.835 | 3523393 |
| 1736293200 | 21.57 | 0.05 | 0.23 | 21.59 | 21.965 | 21.39 | 4700688 |
| 1736206800 | 21.52 | 0.36 | 1.70 | 21.55 | 21.84 | 21.36 | 4469537 |
| 1735947600 | 21.16 | -0.38 | -1.76 | 21.63 | 21.69 | 20.86 | 4636801 |
| 1735861200 | 21.54 | 0.08 | 0.37 | 21.6 | 22.04 | 21.32 | 3175864 |
| 1735688400 | 21.46 | 0.05 | 0.23 | 21.48 | 21.81 | 21.255 | 3144099 |
| 1735602000 | 21.41 | -0.36 | -1.65 | 21.21 | 21.45 | 20.55 | 5956759 |
| 1735342800 | 21.77 | -0.35 | -1.58 | 21.965 | 22.1 | 21.69 | 3664752 |
| 1735256400 | 22.12 | 0.24 | 1.10 | 21.95 | 22.27 | 21.8138 | 4142076 |
| 1735077840 | 21.88 | -0.15 | -0.68 | 22.21 | 22.21 | 21.5 | 1835946 |
| 1734997200 | 22.03 | -0.25 | -1.12 | 22 | 22.21 | 21.57 | 4044096 |
| 1734738000 | 22.28 | 0.61 | 2.81 | 21.74 | 22.395 | 21.42 | 6715451 |
| 1734651600 | 21.67 | -0.58 | -2.61 | 22.14 | 22.38 | 21.44 | 7635599 |
| 1734565200 | 22.25 | -0.34 | -1.51 | 22.62 | 23.49 | 22.14 | 10693200 |
| 1734478800 | 22.59 | 0.97 | 4.49 | 22.1 | 22.61 | 21.56 | 7556359 |
| 1734392400 | 21.62 | 0.54 | 2.56 | 21.095 | 21.745 | 21.04 | 8464562 |
| 1734133200 | 21.08 | 0.06 | 0.29 | 20.9 | 21.23 | 20.71 | 4204717 |
| 1734046800 | 21.02 | -0.26 | -1.22 | 21.235 | 21.67 | 20.905 | 3933438 |
| 1733960400 | 21.28 | 0.43 | 2.06 | 21.4325 | 21.67 | 21.13 | 5126893 |
| 1733874000 | 20.85 | -0.49 | -2.30 | 21.36 | 21.4 | 20.7 | 4606352 |
| 1733787600 | 21.34 | 0.29 | 1.38 | 21.5435 | 22.06 | 21.26 | 4727235 |
| 1733528400 | 21.05 | 0.62 | 3.03 | 20.9528 | 21.83 | 20.925 | 5254391 |
| 1733442000 | 20.43 | -0.36 | -1.73 | 20.624 | 20.71 | 20.2645 | 3728662 |
| 1733355600 | 20.79 | -0.07 | -0.34 | 20.85 | 21.03 | 20.6725 | 3385900 |
| 1733269200 | 20.86 | -0.01 | -0.05 | 20.89 | 21.11 | 20.545 | 5661438 |
| 1733182800 | 20.87 | 0.64 | 3.16 | 20.3182 | 21.15 | 20.31 | 7677496 |
| 1732917840 | 20.23 | -0.13 | -0.64 | 20.4 | 20.5 | 20.11 | 1536624 |
| 1732750800 | 20.36 | -0.07 | -0.34 | 20.5 | 20.83 | 20.36 | 2845848 |
| 1732664400 | 20.43 | 0 | 0.00 | 20.1 | 20.44 | 19.85 | 3804491 |
| 1732578000 | 20.43 | 0.69 | 3.50 | 20.07 | 21.06 | 20.07 | 5992766 |
| 1732318800 | 19.74 | 0.95 | 5.06 | 19.42 | 20.07 | 19.2774 | 4914974 |
| 1732232400 | 18.79 | 0.14 | 0.75 | 18.6 | 19.005 | 18.44 | 4210314 |
| 1732146000 | 18.65 | -0.64 | -3.32 | 19.12 | 19.275 | 18.64 | 4509965 |
| 1732059600 | 19.29 | -0.3 | -1.53 | 19.39 | 19.58 | 18.95 | 6262062 |
| 1731973200 | 19.59 | -0.57 | -2.83 | 20.535 | 20.65 | 19.58 | 4409000 |
| 1731714000 | 20.16 | -0.12 | -0.59 | 20.315 | 20.385 | 19.825 | 7221474 |
| 1731627600 | 20.28 | 0.28 | 1.40 | 20.16 | 20.52 | 19.735 | 4477602 |
| 1731541200 | 20 | -0.27 | -1.33 | 20.44 | 20.59 | 19.77 | 6877176 |
| 1731454800 | 20.27 | -0.49 | -2.36 | 20.5899 | 20.7 | 20.07 | 5863690 |
| 1731368400 | 20.76 | -0.2 | -0.95 | 21.29 | 21.3 | 20.57 | 4044159 |
| 1731109200 | 20.96 | -0.67 | -3.10 | 21.17 | 21.64 | 20.83 | 5207121 |
| 1731022800 | 21.63 | 0.81 | 3.89 | 21.36 | 21.93 | 20.92 | 4522525 |
| 1730936400 | 20.82 | -0.56 | -2.62 | 21.51 | 21.79 | 20.81 | 6660788 |
| 1730850000 | 21.38 | -0.1 | -0.47 | 21.21 | 21.54 | 20.765 | 7511296 |
| 1730763600 | 21.48 | 0.43 | 2.04 | 21.04 | 21.49 | 20.905 | 5606239 |
| 1730500800 | 21.05 | 0.34 | 1.64 | 20.98 | 21.24 | 20.68 | 5278379 |
| 1730414400 | 20.71 | -1.55 | -6.96 | 22.57 | 22.61 | 20.67 | 9705605 |
| 1730328000 | 22.26 | 0.63 | 2.91 | 20.9799 | 23.09 | 20.43 | 20597947 |
| 1730241600 | 21.63 | 4.6 | 27.01 | 19.805 | 21.93 | 19.7 | 29268298 |
| 1730155200 | 17.03 | 0.3 | 1.79 | 17.01 | 17.415 | 16.94 | 13060851 |
| 1729896000 | 16.73 | 0.16 | 0.97 | 16.73 | 17.255 | 16.649999 | 7153837 |
| 1729809600 | 16.57 | -0.63 | -3.66 | 17.28 | 17.28 | 16.51 | 6801944 |
| 1729723200 | 17.2 | -0.58 | -3.26 | 17.79 | 17.79 | 17.1 | 8704913 |
| 1729636800 | 17.78 | -0.4 | -2.20 | 18.055 | 18.23 | 17.69 | 9522504 |
| 1729550400 | 18.18 | -1.42 | -7.24 | 17.85 | 18.46 | 17.45 | 11455838 |
| 1729291200 | 19.6 | -0.19 | -0.96 | 19.87 | 20.085 | 19.4 | 4369610 |
