Hot Features
프리미엄
VF Corporation (VFC)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.18 | 4.80456026059 | 24.56 | 25.75 | 23.32 | 4674136 | 24.3656623 | CS |
| 4 | 2.01 | 8.47029077118 | 23.73 | 29.02 | 23.32 | 6697459 | 25.33267715 | CS |
| 12 | 6.74 | 35.4736842105 | 19 | 29.02 | 18.995 | 5692065 | 23.09861338 | CS |
| 26 | 7.94 | 44.606741573 | 17.8 | 29.02 | 16.435 | 6395992 | 20.6765018 | CS |
| 52 | 8.38 | 48.2718894009 | 17.36 | 29.02 | 11 | 7614009 | 17.00232718 | CS |
| 156 | -35.2 | -57.761732852 | 60.94 | 62.05 | 11 | 6735920 | 22.69357922 | CS |
| 260 | -58.54 | -69.4589463692 | 84.28 | 90.79 | 11 | 5102712 | 33.08409196 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 25.59 | 0.05 | 0.20 | 25.55 | 25.72 | 25.06 | 4690366 |
| 1739490000 | 25.54 | 1.39 | 5.76 | 24.47 | 25.67 | 24.32 | 5411846 |
| 1739403600 | 24.15 | -0.2 | -0.82 | 23.62 | 24.505 | 23.32 | 3654944 |
| 1739317200 | 24.35 | 0.68 | 2.87 | 23.49 | 24.66 | 23.411 | 4475056 |
| 1739230800 | 23.67 | -0.25 | -1.05 | 23.86 | 23.945 | 23.41 | 4466681 |
| 1738971600 | 23.92 | -0.74 | -3.00 | 24.56 | 24.64 | 23.76 | 5362154 |
| 1738885200 | 24.66 | -0.21 | -0.84 | 25.38 | 25.48 | 24.56 | 3011062 |
| 1738798800 | 24.87 | -0.29 | -1.15 | 24.99 | 25.18 | 24.72 | 3864958 |
| 1738712400 | 25.16 | 0.54 | 2.19 | 24.6 | 25.19 | 24.18 | 4729509 |
| 1738626000 | 24.62 | -1.35 | -5.20 | 25.24 | 25.43 | 24.45 | 8652051 |
| 1738366800 | 25.97 | -0.96 | -3.56 | 26.66 | 26.7852 | 25.96 | 5499325 |
| 1738280400 | 26.93 | 1.37 | 5.36 | 26.06 | 26.93 | 25.67 | 8504100 |
| 1738194000 | 25.56 | -1.03 | -3.87 | 27.74 | 29.02 | 25.0101 | 23949804 |
| 1738107600 | 26.59 | 0.6 | 2.31 | 25.83 | 26.98 | 25.82 | 9500203 |
| 1738021200 | 25.99 | -0.34 | -1.29 | 25.95 | 26.115 | 25.545 | 7446417 |
| 1737762000 | 26.33 | 1.21 | 4.82 | 25.59 | 26.48 | 25.565 | 6427102 |
| 1737675600 | 25.12 | 0 | 0.00 | 25.12 | 25.12 | 25.12 | 0 |
| 1737589200 | 25.12 | 0.32 | 1.29 | 24.81 | 25.21 | 24.54 | 5646203 |
| 1737502800 | 24.8 | 1.13 | 4.77 | 24.12 | 24.95 | 24.12 | 4746099 |
| 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 | 21.22 | 23.005 | 21.01 | 9478634 |
| 1736379600 | 21.54 | -0.03 | -0.14 | 21.43 | 21.55 | 20.835 | 3589169 |
| 1736293200 | 21.57 | 0.05 | 0.23 | 21.58 | 21.965 | 21.39 | 4733265 |
| 1736206800 | 21.52 | 0.36 | 1.70 | 21.46 | 21.84 | 21.26 | 4537327 |
| 1735947600 | 21.16 | -0.38 | -1.76 | 21.72 | 21.815 | 20.86 | 4686322 |
| 1735861200 | 21.54 | 0.08 | 0.37 | 21.73 | 22.04 | 21.32 | 3207212 |
| 1735688400 | 21.46 | 0.05 | 0.23 | 21.48 | 21.81 | 21.255 | 3144099 |
| 1735602000 | 21.41 | -0.36 | -1.65 | 21.26 | 21.45 | 20.55 | 6002189 |
| 1735342800 | 21.77 | -0.35 | -1.58 | 21.98 | 22.14 | 21.69 | 3699950 |
| 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 | 4071941 |
| 1734738000 | 22.28 | 0.61 | 2.81 | 21.5 | 22.395 | 21.39 | 6800149 |
| 1734651600 | 21.67 | -0.58 | -2.61 | 22.23 | 22.38 | 21.44 | 7743415 |
| 1734565200 | 22.25 | -0.34 | -1.51 | 22.67 | 23.49 | 22.14 | 10776294 |
| 1734478800 | 22.59 | 0.97 | 4.49 | 21.85 | 22.61 | 21.56 | 7713502 |
| 1734392400 | 21.62 | 0.54 | 2.56 | 20.7 | 21.745 | 20.7 | 8513408 |
| 1734133200 | 21.08 | 0.06 | 0.29 | 20.9 | 21.23 | 20.71 | 4238941 |
| 1734046800 | 21.02 | -0.26 | -1.22 | 21.11 | 21.67 | 20.905 | 3962264 |
| 1733960400 | 21.28 | 0.43 | 2.06 | 21.32 | 21.67 | 21 | 5214123 |
| 1733874000 | 20.85 | -0.49 | -2.30 | 21.39 | 21.48 | 20.7 | 4666272 |
| 1733787600 | 21.34 | 0.29 | 1.38 | 21.26 | 22.06 | 21.26 | 4795988 |
| 1733528400 | 21.05 | 0.62 | 3.03 | 20.86 | 21.83 | 20.81 | 5302679 |
| 1733442000 | 20.43 | -0.36 | -1.73 | 20.54 | 20.71 | 20.2645 | 3782360 |
| 1733355600 | 20.79 | -0.07 | -0.34 | 20.65 | 21.03 | 20.64 | 3426566 |
| 1733269200 | 20.86 | -0.01 | -0.05 | 20.9 | 21.11 | 20.545 | 5704246 |
| 1733182800 | 20.87 | 0.64 | 3.16 | 20.35 | 21.15 | 20.24 | 7737356 |
| 1732917840 | 20.23 | -0.13 | -0.64 | 20.36 | 20.5 | 20.11 | 1565241 |
| 1732750800 | 20.36 | -0.07 | -0.34 | 20.325 | 20.83 | 20.325 | 2909955 |
| 1732664400 | 20.43 | 0 | 0.00 | 20.02 | 20.44 | 19.85 | 3880416 |
| 1732578000 | 20.43 | 0.69 | 3.50 | 20.07 | 21.06 | 20.07 | 6096971 |
| 1732318800 | 19.74 | 0.95 | 5.06 | 19 | 20.07 | 18.995 | 5078659 |
| 1732232400 | 18.79 | 0.14 | 0.75 | 18.64 | 19.005 | 18.44 | 4267698 |
| 1732146000 | 18.65 | -0.64 | -3.32 | 19.09 | 19.275 | 18.64 | 4547073 |
| 1732059600 | 19.29 | -0.3 | -1.53 | 19.32 | 19.58 | 18.95 | 6336265 |
| 1731973200 | 19.59 | -0.57 | -2.83 | 20.75 | 20.75 | 19.58 | 4529099 |
