시장 데이터를 불러오는 중
전체 종목
Valley National Bancorp - Common Stock 과거 주가
Valley National Bancorp - Common Stock · VLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Valley National Bancorp - Common Stock · VLY · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩17,179 | ₩17,300 | ₩16,549 | ₩16,911 | -1.56% | 3201.2만 |
| 2026.09.28–2026.10.02 | ₩17,474 | ₩17,514 | ₩16,496 | ₩17,179 | -1.69% | 4908.2만 |
| 2026.09.21–2026.09.25 | ₩18,224 | ₩18,305 | ₩17,125 | ₩17,527 | -3.82% | 3397.6만 |
| 2026.09.14–2026.09.18 | ₩18,519 | ₩18,693 | ₩17,809 | ₩18,211 | -1.66% | 4584.6만 |
| 2026.09.08–2026.09.11 | ₩18,733 | ₩18,827 | ₩18,238 | ₩18,492 | -1.29% | 1886.2만 |
| 2026.08.31–2026.09.04 | ₩18,599 | ₩18,841 | ₩17,889 | ₩18,800 | +1.08% | 2863.6만 |
| 2026.08.24–2026.08.28 | ₩18,948 | ₩19,135 | ₩18,492 | ₩18,653 | -1.56% | 3104.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,087 |
| ₩20,261 |
| ₩18,800 |
| ₩18,975 |
| -5.54% |
| 3085.1만 |
| 2026.08.10–2026.08.14 | ₩19,417 | ₩20,301 | ₩19,336 | ₩20,114 | +3.59% | 2527.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,283 | ₩20,047 | ₩19,202 | ₩19,497 | +1.11% | 3354.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,336 | ₩19,497 | ₩18,975 | ₩19,149 | -0.97% | 3253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,033 | ₩20,100 | ₩18,774 | ₩19,216 | -4.08% | 4666.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,618 | ₩20,368 | ₩19,390 | ₩20,033 | +2.12% | 3529.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,551 | ₩20,114 | ₩19,202 | ₩19,618 | +0.34% | 2455.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,578 | ₩20,020 | ₩19,377 | ₩19,551 | -0.14% | 2428.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,841 | ₩20,020 | ₩18,841 | ₩19,725 | +4.69% | 3900.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,698 | ₩19,725 | ₩18,318 | ₩18,881 | -4.15% | 3414.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,559 | ₩19,698 | ₩18,318 | ₩19,604 | +5.63% | 3876.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,345 | ₩18,693 | ₩17,929 | ₩18,465 | +0.66% | 2535.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,318 | ₩18,532 | ₩18,077 | ₩18,452 | +0.73% | 2400.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,447 | ₩18,171 | ₩17,246 | ₩18,157 | +4.07% | 2679.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,050 | ₩18,117 | ₩17,112 | ₩17,326 | -4.01% | 2751.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,970 | ₩18,492 | ₩17,822 | ₩17,970 | 0.00% | 2436만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,010 | ₩18,412 | ₩17,715 | ₩18,104 | +0.52% | 2219.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,077 | ₩18,921 | ₩17,621 | ₩17,916 | -0.89% | 5027.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,407 | ₩18,318 | ₩17,233 | ₩18,117 | +4.08% | 2397.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,576 | ₩17,876 | ₩16,563 | ₩17,501 | +5.58% | 3560.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,080 | ₩16,817 | ₩15,879 | ₩16,643 | +3.50% | 2729.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,161 | ₩16,670 | ₩15,933 | ₩16,013 | -0.91% | 3424.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,946 | ₩16,201 | ₩15,343 | ₩15,718 | -1.43% | 5698.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,000 | ₩16,536 | ₩15,544 | ₩15,759 | -1.51% | 3988만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,536 | ₩17,286 | ₩15,745 | ₩16,228 | -1.86% | 3797.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,836 | ₩18,023 | ₩16,402 | ₩16,898 | -5.26% | 4160만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,077 | ₩18,385 | ₩17,259 | ₩17,903 | -0.96% | 3134.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,278 | ₩18,586 | ₩17,407 | ₩18,077 | -1.10% | 3606.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,697 | ₩18,479 | ₩16,630 | ₩18,372 | +10.03% | 6288.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,973 | ₩17,380 | ₩15,933 | ₩16,697 | +4.53% | 5857.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,598 | ₩16,991 | ₩15,598 | ₩15,960 | +2.32% | 3139.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,879 | ₩16,174 | ₩15,544 | ₩15,852 | -0.17% | 2806.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,584 | ₩16,683 | ₩15,571 | ₩16,080 | +3.18% | 3165.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,040 | ₩16,094 | ₩15,464 | ₩15,665 | -2.34% | 1647.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,147 | ₩16,281 | ₩15,879 | ₩16,013 | -0.83% | 1387.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,080 | ₩16,321 | ₩15,772 | ₩16,107 | +0.17% | 4373.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,464 | ₩16,134 | ₩15,330 | ₩15,973 | +3.29% | 3509.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,048 | ₩15,611 | ₩15,022 | ₩15,477 | +2.85% | 2607.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,486 | ₩15,424 | ₩14,338 | ₩15,169 | +4.72% | 2769.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,486 | ₩14,821 | ₩13,856 | ₩14,432 | -0.37% | 5038.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,874 | ₩15,156 | ₩14,244 | ₩14,486 | -2.61% | 3581.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,486 | ₩14,847 | ₩14,298 | ₩14,807 | +2.22% | 5640.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,888 | ₩15,209 | ₩14,298 | ₩14,566 | -2.16% | 5114.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,199 | ₩15,115 | ₩13,012 | ₩14,713 | +11.47% | 9605.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,204 | ₩14,606 | ₩12,918 | ₩13,132 | -7.55% | 9967.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,713 | ₩14,754 | ₩13,802 | ₩13,816 | -6.10% | 1233.5만 |
|---|