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 | ₩17,195 | ₩17,315 | ₩16,564 | ₩16,926 | -1.56% | 3201.2만 |
| 2026.09.28–2026.10.02 | ₩17,490 | ₩17,530 | ₩16,511 | ₩17,195 | -1.69% | 4908.2만 |
| 2026.09.21–2026.09.25 | ₩18,241 | ₩18,321 | ₩17,141 | ₩17,543 | -3.82% | 3397.6만 |
| 2026.09.14–2026.09.18 | ₩18,536 | ₩18,710 | ₩17,825 | ₩18,227 | -1.66% | 4584.6만 |
| 2026.09.08–2026.09.11 | ₩18,751 | ₩18,844 | ₩18,254 | ₩18,509 | -1.29% | 1886.2만 |
| 2026.08.31–2026.09.04 | ₩18,616 | ₩18,858 | ₩17,906 | ₩18,818 | +1.08% | 2863.6만 |
| 2026.08.24–2026.08.28 | ₩18,965 | ₩19,153 | ₩18,509 | ₩18,670 | -1.56% | 3104.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,105 |
| ₩20,280 |
| ₩18,818 |
| ₩18,992 |
| -5.54% |
| 3085.1만 |
| 2026.08.10–2026.08.14 | ₩19,435 | ₩20,320 | ₩19,354 | ₩20,132 | +3.59% | 2527.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,300 | ₩20,065 | ₩19,220 | ₩19,515 | +1.11% | 3354.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,354 | ₩19,515 | ₩18,992 | ₩19,166 | -0.97% | 3253.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,052 | ₩20,119 | ₩18,791 | ₩19,233 | -4.08% | 4666.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,636 | ₩20,387 | ₩19,408 | ₩20,052 | +2.12% | 3529.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,569 | ₩20,132 | ₩19,220 | ₩19,636 | +0.34% | 2455.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,596 | ₩20,038 | ₩19,394 | ₩19,569 | -0.14% | 2428.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,858 | ₩20,038 | ₩18,858 | ₩19,743 | +4.69% | 3900.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,716 | ₩19,743 | ₩18,335 | ₩18,898 | -4.15% | 3414.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,576 | ₩19,716 | ₩18,335 | ₩19,622 | +5.63% | 3876.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,362 | ₩18,710 | ₩17,946 | ₩18,482 | +0.66% | 2535.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,335 | ₩18,549 | ₩18,093 | ₩18,469 | +0.73% | 2400.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,463 | ₩18,187 | ₩17,262 | ₩18,174 | +4.07% | 2679.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,067 | ₩18,134 | ₩17,128 | ₩17,342 | -4.01% | 2751.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,986 | ₩18,509 | ₩17,838 | ₩17,986 | 0.00% | 2436만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,026 | ₩18,429 | ₩17,731 | ₩18,120 | +0.52% | 2219.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,093 | ₩18,938 | ₩17,637 | ₩17,932 | -0.89% | 5027.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,423 | ₩18,335 | ₩17,248 | ₩18,134 | +4.08% | 2397.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,591 | ₩17,892 | ₩16,578 | ₩17,517 | +5.58% | 3560.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩16,095 | ₩16,833 | ₩15,894 | ₩16,658 | +3.50% | 2729.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,175 | ₩16,685 | ₩15,947 | ₩16,028 | -0.91% | 3424.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,961 | ₩16,216 | ₩15,357 | ₩15,733 | -1.43% | 5698.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩16,014 | ₩16,551 | ₩15,558 | ₩15,773 | -1.51% | 3988만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,551 | ₩17,302 | ₩15,760 | ₩16,242 | -1.86% | 3797.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,852 | ₩18,040 | ₩16,417 | ₩16,913 | -5.26% | 4160만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,093 | ₩18,402 | ₩17,275 | ₩17,919 | -0.96% | 3134.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,295 | ₩18,603 | ₩17,423 | ₩18,093 | -1.10% | 3606.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,712 | ₩18,496 | ₩16,645 | ₩18,388 | +10.03% | 6288.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,988 | ₩17,396 | ₩15,947 | ₩16,712 | +4.53% | 5857.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩15,612 | ₩17,007 | ₩15,612 | ₩15,974 | +2.32% | 3139.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩15,894 | ₩16,189 | ₩15,558 | ₩15,867 | -0.17% | 2806.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩15,599 | ₩16,698 | ₩15,585 | ₩16,095 | +3.18% | 3165.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,055 | ₩16,108 | ₩15,478 | ₩15,679 | -2.34% | 1647.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,162 | ₩16,296 | ₩15,894 | ₩16,028 | -0.83% | 1387.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,095 | ₩16,336 | ₩15,786 | ₩16,122 | +0.17% | 4373.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩15,478 | ₩16,149 | ₩15,344 | ₩15,988 | +3.29% | 3509.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩15,062 | ₩15,625 | ₩15,035 | ₩15,491 | +2.85% | 2607.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,499 | ₩15,438 | ₩14,351 | ₩15,183 | +4.72% | 2769.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,499 | ₩14,834 | ₩13,868 | ₩14,445 | -0.37% | 5038.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩14,888 | ₩15,169 | ₩14,257 | ₩14,499 | -2.61% | 3581.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩14,499 | ₩14,861 | ₩14,311 | ₩14,821 | +2.22% | 5640.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩14,901 | ₩15,223 | ₩14,311 | ₩14,579 | -2.16% | 5114.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,211 | ₩15,129 | ₩13,023 | ₩14,727 | +11.47% | 9605.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,217 | ₩14,620 | ₩12,930 | ₩13,144 | -7.55% | 9967.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩14,727 | ₩14,767 | ₩13,815 | ₩13,828 | -6.10% | 1233.5만 |
|---|