Valley National Bancorp (VLY) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	13.49	13.93	13.46	13.81	+3.21%	7,023,279
2026-09-01	13.61	13.70	13.35	13.38	-1.91%	6,664,057
2026-08-31	13.88	13.93	13.62	13.64	-2.01%	6,413,634
2026-08-28	14.01	14.09	13.80	13.92	-0.22%	5,634,703
2026-08-27	13.94	14.04	13.83	13.95	-0.99%	6,465,000
2026-08-26	14.18	14.19	14.06	14.09	-0.07%	6,777,500
2026-08-25	14.21	14.24	13.79	14.10	+0.00%	8,683,523
2026-08-24	14.14	14.28	14.09	14.10	-0.42%	3,481,955
2026-08-21	14.19	14.30	14.03	14.16	+0.28%	8,014,900
2026-08-20	14.41	14.41	14.10	14.12	-2.22%	6,034,500
2026-08-19	14.91	14.99	14.31	14.44	-2.83%	6,608,700
2026-08-18	14.97	14.99	14.80	14.86	-0.54%	5,465,100
2026-08-17	14.99	15.12	14.88	14.94	-0.47%	4,727,900
2026-08-14	15.04	15.15	14.96	15.01	-0.07%	4,333,000
2026-08-13	15.00	15.09	14.92	15.02	+0.60%	6,269,900
2026-08-12	14.89	14.97	14.80	14.93	+1.08%	4,357,300
2026-08-11	14.66	14.83	14.62	14.77	+0.82%	3,717,900
2026-08-10	14.49	14.66	14.43	14.65	+0.69%	6,598,100
2026-08-07	14.48	14.58	14.35	14.55	+0.55%	3,719,200
2026-08-06	14.80	14.88	14.43	14.47	-2.03%	6,873,400
2026-08-05	14.89	14.94	14.73	14.77	-0.74%	6,634,000
2026-08-04	14.52	14.96	14.48	14.88	+2.62%	10,763,300
2026-08-03	14.39	14.55	14.33	14.50	+1.47%	5,559,400
2026-07-31	14.37	14.44	14.16	14.29	-0.21%	7,446,900
2026-07-30	14.42	14.49	14.26	14.32	+0.28%	4,476,900
2026-07-29	14.39	14.50	14.25	14.28	-1.45%	5,899,900
2026-07-28	14.36	14.55	14.33	14.49	+0.98%	6,682,000
2026-07-27	14.43	14.55	14.29	14.35	+0.07%	8,029,200
2026-07-24	14.51	14.61	14.32	14.34	-0.76%	12,141,100
2026-07-23	14.08	14.64	14.01	14.45	-0.48%	12,040,000
2026-07-22	14.68	14.70	14.46	14.52	-1.09%	8,559,900
2026-07-21	14.72	14.72	14.50	14.68	+0.07%	8,342,400
2026-07-20	14.95	15.00	14.64	14.67	-1.87%	5,580,100
2026-07-17	15.04	15.10	14.84	14.95	-1.58%	5,466,600
2026-07-16	14.83	15.20	14.80	15.19	+2.36%	8,407,500
2026-07-15	14.66	14.92	14.59	14.84	+1.78%	7,080,900
2026-07-14	14.56	14.69	14.50	14.58	+0.21%	9,027,600
2026-07-13	14.64	14.68	14.47	14.55	-0.61%	5,313,800
2026-07-10	14.66	14.76	14.58	14.64	-0.14%	3,208,100
2026-07-09	14.57	14.82	14.56	14.66	+1.31%	5,126,300
2026-07-08	14.79	14.86	14.33	14.47	-2.69%	6,145,200
2026-07-07	14.85	15.01	14.80	14.87	+0.54%	4,789,800
2026-07-06	14.59	14.80	14.57	14.79	+1.37%	5,283,200
2026-07-02	14.84	14.94	14.46	14.59	-1.42%	6,379,700
2026-07-01	14.65	14.93	14.64	14.80	+1.02%	5,670,800
2026-06-30	14.64	14.75	14.54	14.65	+0.00%	6,403,600
2026-06-29	14.61	14.71	14.48	14.65	-0.48%	5,830,000
2026-06-26	14.87	14.87	14.61	14.72	-0.41%	15,312,100
2026-06-25	14.64	14.94	14.59	14.78	+1.16%	6,195,900
2026-06-24	14.41	14.62	14.35	14.61	+1.60%	7,197,600
2026-06-23	14.16	14.41	14.16	14.38	+0.98%	5,545,300
2026-06-22	14.06	14.38	14.06	14.24	+1.06%	4,754,000
2026-06-18	13.78	14.14	13.67	14.09	+1.29%	11,482,800
2026-06-17	14.21	14.31	13.79	13.91	-2.04%	8,868,700
2026-06-16	14.42	14.51	14.16	14.20	-0.63%	5,918,100
2026-06-15	14.70	14.72	14.26	14.29	-2.32%	7,871,500
2026-06-12	14.45	14.70	14.45	14.63	+1.53%	8,041,600
2026-06-11	14.23	14.44	14.08	14.41	+1.77%	6,292,900
2026-06-10	14.15	14.40	14.10	14.16	+0.35%	10,633,400
2026-06-09	13.96	14.23	13.77	14.11	+2.47%	9,831,300
2026-06-08	13.85	13.94	13.67	13.77	-0.07%	3,965,400
2026-06-05	13.80	13.95	13.76	13.78	-0.07%	4,785,900
2026-06-04	13.61	13.83	13.58	13.79	+2.83%	4,195,300
2026-06-03	13.70	13.71	13.38	13.41	-2.54%	5,114,000
2026-06-02	13.52	13.84	13.44	13.76	+1.78%	5,028,300
2026-06-01	13.69	13.69	13.44	13.52	-1.82%	6,230,300
2026-05-29	13.67	13.83	13.67	13.77	+0.36%	5,193,100
2026-05-28	13.59	13.74	13.49	13.72	+0.59%	6,394,100
2026-05-27	13.71	13.83	13.58	13.64	-0.51%	7,880,500
2026-05-26	13.67	13.78	13.56	13.71	+1.18%	4,539,600
2026-05-22	13.53	13.56	13.38	13.55	+1.04%	5,232,800
2026-05-21	13.27	13.45	13.21	13.41	+0.37%	4,597,400
2026-05-20	12.98	13.40	12.95	13.36	+3.33%	7,169,400
2026-05-19	13.00	13.07	12.87	12.93	-1.07%	4,972,300
2026-05-18	13.02	13.19	12.99	13.07	+1.08%	4,823,300
2026-05-15	13.04	13.05	12.77	12.93	-0.92%	6,591,500
2026-05-14	13.12	13.21	12.97	13.05	+0.38%	5,370,100
2026-05-13	13.14	13.25	12.94	13.00	-1.22%	5,552,900
2026-05-12	13.29	13.30	12.95	13.16	-0.83%	4,588,200
2026-05-11	13.47	13.52	13.16	13.27	-1.04%	5,412,300
2026-05-08	13.46	13.53	13.32	13.41	+0.07%	4,772,800
2026-05-07	13.73	13.77	13.35	13.40	-1.90%	4,344,400
2026-05-06	13.68	13.80	13.58	13.66	+0.07%	6,069,800
2026-05-05	13.54	13.74	13.36	13.65	+1.41%	3,374,100
2026-05-04	13.41	13.55	13.30	13.46	-0.37%	5,799,100
2026-05-01	13.60	13.71	13.43	13.51	-0.44%	4,706,700
2026-04-30	13.32	13.70	13.22	13.57	+1.95%	5,014,100
2026-04-29	13.55	13.64	13.26	13.31	-2.28%	3,285,800
2026-04-28	13.67	13.74	13.46	13.62	+0.59%	4,678,800
2026-04-27	13.44	13.64	13.43	13.54	+1.27%	4,511,700
2026-04-24	13.81	13.82	13.33	13.37	-2.90%	7,404,400
2026-04-23	13.71	14.12	13.30	13.77	+3.92%	20,273,600
2026-04-22	13.62	13.62	13.15	13.25	-1.12%	10,448,600
2026-04-21	13.59	13.66	13.37	13.40	-1.40%	6,399,100
2026-04-20	13.49	13.70	13.45	13.59	+0.52%	5,747,300
2026-04-17	13.25	13.67	13.20	13.52	+3.28%	6,005,500
2026-04-16	13.06	13.26	13.04	13.09	-0.38%	4,674,800
2026-04-15	13.13	13.19	12.97	13.14	+0.31%	3,829,100
2026-04-14	13.05	13.19	12.91	13.10	-0.08%	5,329,700
2026-04-13	12.99	13.14	12.86	13.11	+0.38%	4,132,600
2026-04-10	13.33	13.33	13.04	13.06	-1.43%	5,181,500
2026-04-09	12.89	13.34	12.89	13.25	+2.24%	11,368,500
2026-04-08	13.12	13.18	12.84	12.96	+2.69%	9,310,300
2026-04-07	12.54	12.65	12.49	12.62	+0.40%	5,540,200
2026-04-06	12.37	12.64	12.36	12.57	+1.21%	4,202,100
2026-04-02	12.22	12.45	12.14	12.42	-0.16%	4,777,500
2026-04-01	12.36	12.55	12.25	12.44	+1.30%	7,739,500
2026-03-31	12.08	12.30	11.97	12.28	+3.19%	8,635,800
2026-03-30	12.00	12.06	11.85	11.90	-0.42%	6,145,400
2026-03-27	12.08	12.15	11.92	11.95	-1.97%	5,585,500
2026-03-26	12.15	12.29	12.10	12.19	-0.65%	5,180,100
2026-03-25	12.33	12.44	12.18	12.27	+0.00%	6,035,300
2026-03-24	11.94	12.39	11.89	12.27	+2.25%	7,471,000
2026-03-23	12.06	12.26	11.94	12.00	+2.30%	9,975,400
2026-03-20	11.82	11.90	11.50	11.73	-0.85%	19,766,400
2026-03-19	11.62	11.89	11.45	11.83	+0.77%	10,537,200
2026-03-18	11.86	11.94	11.71	11.74	-1.34%	11,166,500
2026-03-17	12.04	12.09	11.82	11.90	-0.17%	7,474,700
2026-03-16	11.90	12.09	11.89	11.92	+1.36%	8,037,700
2026-03-13	11.85	12.04	11.70	11.76	-0.84%	8,888,700
2026-03-12	11.69	11.90	11.60	11.86	-0.59%	7,150,700
2026-03-11	12.00	12.14	11.86	11.93	-1.16%	6,061,300
2026-03-10	12.00	12.34	11.80	12.07	+0.84%	9,323,200
2026-03-09	11.94	12.11	11.65	11.97	-1.16%	8,456,200
2026-03-06	12.09	12.20	11.75	12.11	-2.89%	7,746,700
2026-03-05	12.43	12.52	12.25	12.47	-0.87%	6,954,800
2026-03-04	12.60	12.67	12.45	12.58	+0.24%	8,284,900
2026-03-03	12.53	12.69	12.37	12.55	-2.03%	5,984,800
2026-03-02	12.34	12.90	12.27	12.81	+1.59%	8,999,600
2026-02-27	13.08	13.16	12.24	12.61	-5.68%	11,855,700
2026-02-26	13.19	13.41	13.15	13.37	+1.52%	8,678,100
2026-02-25	13.09	13.21	12.95	13.17	+2.33%	5,495,100
2026-02-24	12.89	12.95	12.75	12.87	-0.31%	7,596,500
2026-02-23	13.31	13.45	12.76	12.91	-3.37%	7,974,200
2026-02-20	13.04	13.39	12.88	13.36	+1.52%	10,627,500
2026-02-19	13.14	13.24	12.90	13.16	-0.83%	5,788,200
2026-02-18	13.51	13.65	13.23	13.27	-1.12%	7,467,200
2026-02-17	13.49	13.72	13.27	13.42	-0.52%	7,464,600
2026-02-13	13.27	13.63	13.14	13.49	+1.43%	6,813,500
2026-02-12	13.49	13.60	12.99	13.30	-0.60%	9,157,500
2026-02-11	13.77	13.87	13.26	13.38	-1.76%	8,608,800
2026-02-10	13.64	13.78	13.50	13.62	-0.58%	6,500,700
2026-02-09	13.64	13.78	13.63	13.70	-0.07%	4,983,000
2026-02-06	13.66	13.79	13.62	13.71	+1.26%	9,993,900
2026-02-05	13.35	13.59	13.28	13.54	+1.12%	12,912,100
2026-02-04	13.27	13.65	13.21	13.39	+1.90%	11,510,200
2026-02-03	12.69	13.16	12.64	13.14	+4.12%	15,723,000
2026-02-02	12.46	12.84	12.41	12.62	+1.28%	12,746,900
2026-01-30	12.80	12.97	12.40	12.46	-1.66%	12,929,900
2026-01-29	12.67	12.78	12.36	12.67	+3.26%	14,770,800
2026-01-28	12.30	12.50	12.15	12.27	-0.16%	11,453,700
2026-01-27	12.17	12.31	12.09	12.29	+1.32%	10,194,800
2026-01-26	11.92	12.16	11.89	12.13	+1.85%	9,227,000
2026-01-23	12.34	12.36	11.89	11.91	-3.95%	5,971,200
2026-01-22	12.42	12.68	12.35	12.40	+0.24%	12,701,100
2026-01-21	11.86	12.40	11.83	12.37	+4.92%	6,426,500
2026-01-20	11.64	11.86	11.64	11.79	-0.34%	6,297,700
2026-01-16	11.97	12.07	11.82	11.83	-1.58%	6,060,200
2026-01-15	11.74	12.07	11.71	12.02	+2.47%	6,773,600
2026-01-14	11.64	11.85	11.60	11.73	+0.60%	5,640,400
2026-01-13	11.87	11.87	11.63	11.66	-0.77%	4,523,500
2026-01-12	11.85	11.91	11.67	11.75	-2.08%	5,068,100
2026-01-09	12.31	12.45	11.98	12.00	-2.20%	8,265,300
2026-01-08	11.99	12.31	11.98	12.27	+1.66%	7,204,200
2026-01-07	12.11	12.14	11.92	12.07	-0.08%	5,671,200
2026-01-06	11.89	12.13	11.82	12.08	+1.51%	4,336,200
2026-01-05	11.63	11.97	11.62	11.90	+1.80%	6,178,800
2026-01-02	11.70	11.79	11.54	11.69	+0.09%	5,275,700
2025-12-31	11.82	11.83	11.66	11.68	-0.85%	4,518,000
2025-12-30	11.87	11.91	11.76	11.78	-0.76%	3,822,700
2025-12-29	11.97	12.01	11.86	11.87	-0.67%	2,855,000
2025-12-26	11.91	11.98	11.85	11.95	+0.17%	3,411,800
2025-12-24	11.91	11.97	11.86	11.93	+0.08%	2,335,900
2025-12-23	12.09	12.09	11.90	11.92	-1.32%	3,935,500
2025-12-22	12.05	12.15	12.01	12.08	+0.50%	4,195,400
2025-12-19	11.99	12.12	11.93	12.02	+0.33%	12,024,400
2025-12-18	12.02	12.18	11.97	11.98	+0.67%	6,498,600
2025-12-17	11.95	12.17	11.77	11.90	-0.08%	8,416,100
2025-12-16	11.93	11.99	11.83	11.91	+0.00%	8,511,100
2025-12-15	12.00	12.09	11.86	11.91	-0.08%	8,287,300
2025-12-12	11.89	11.97	11.80	11.92	+0.59%	5,381,600
2025-12-11	11.81	12.04	11.79	11.85	+0.17%	7,993,900
2025-12-10	11.46	11.95	11.46	11.83	+3.23%	9,828,600
2025-12-09	11.56	11.68	11.44	11.46	-1.12%	5,928,200
2025-12-08	11.54	11.68	11.50	11.59	+0.35%	5,965,400
2025-12-05	11.45	11.60	11.45	11.55	+0.26%	4,472,700
2025-12-04	11.44	11.59	11.44	11.52	+0.26%	4,475,700
2025-12-03	11.46	11.60	11.42	11.49	+0.44%	5,834,500
2025-12-02	11.49	11.55	11.41	11.44	-0.35%	5,045,100
2025-12-01	11.23	11.65	11.21	11.48	+1.41%	6,245,900
2025-11-28	11.36	11.42	11.28	11.32	-0.26%	3,549,800
2025-11-26	11.29	11.51	11.26	11.35	+0.27%	6,758,800
2025-11-25	11.14	11.45	11.14	11.32	+1.80%	8,209,100
2025-11-24	10.81	11.17	10.70	11.12	+3.25%	9,181,100
2025-11-21	10.50	11.06	10.49	10.77	+2.77%	18,841,900
2025-11-20	10.65	10.82	10.44	10.48	-0.38%	7,230,000
2025-11-19	10.47	10.58	10.34	10.52	+0.57%	10,466,100
2025-11-18	10.37	10.64	10.34	10.46	+0.29%	7,301,600
2025-11-17	10.81	10.84	10.42	10.43	-3.52%	6,549,000
2025-11-14	10.68	10.85	10.63	10.81	+0.37%	5,365,300
2025-11-13	10.97	11.11	10.73	10.77	-2.80%	7,583,100
2025-11-12	11.10	11.31	11.03	11.08	-0.27%	10,252,900
2025-11-11	11.00	11.14	10.93	11.11	+0.82%	5,999,000
2025-11-10	11.10	11.19	11.02	11.02	-0.27%	6,615,500
2025-11-07	10.69	11.06	10.67	11.05	+2.31%	7,644,600
2025-11-06	10.90	11.01	10.71	10.80	-1.19%	7,116,300
2025-11-05	10.74	11.08	10.74	10.93	+1.77%	10,327,700
2025-11-04	10.84	10.87	10.67	10.74	-1.83%	13,388,200
2025-11-03	10.81	10.94	10.67	10.94	+0.64%	17,932,500
2025-10-31	10.79	10.91	10.67	10.87	+0.18%	11,158,600
2025-10-30	10.94	11.07	10.81	10.85	-1.00%	8,897,000
2025-10-29	11.13	11.35	10.93	10.96	-2.06%	11,166,500
2025-10-28	11.12	11.20	10.90	11.19	+0.72%	8,575,000
2025-10-27	11.11	11.18	10.99	11.11	+1.18%	11,351,400
2025-10-24	10.80	11.28	10.74	10.98	+3.98%	16,345,200
2025-10-23	9.77	10.79	9.71	10.56	+4.24%	37,529,500
2025-10-22	10.26	10.28	9.98	10.13	-1.27%	16,369,700
2025-10-21	10.18	10.36	10.16	10.26	+0.39%	10,050,700
2025-10-20	9.85	10.24	9.80	10.22	+4.29%	15,761,600
2025-10-17	9.89	9.92	9.72	9.80	+0.82%	16,647,500
2025-10-16	10.40	10.41	9.64	9.72	-7.25%	24,719,500
2025-10-15	10.81	10.87	10.34	10.48	-2.87%	22,509,100
2025-10-14	10.47	10.90	10.40	10.79	+2.27%	20,980,000
2025-10-13	10.60	10.60	10.46	10.55	+2.33%	14,822,300
2025-10-10	10.98	11.01	10.30	10.31	-5.33%	12,335,300
2025-10-09	10.85	10.95	10.76	10.89	+0.46%	7,916,000
2025-10-08	10.93	10.97	10.77	10.84	+0.09%	7,169,700
2025-10-07	10.92	11.10	10.77	10.83	-0.73%	12,651,300
2025-10-06	10.71	11.17	10.67	10.91	+2.54%	15,298,600
2025-10-03	10.59	10.77	10.59	10.64	+0.66%	10,307,000
2025-10-02	10.54	10.61	10.46	10.57	-0.09%	9,482,400
2025-10-01	10.62	10.66	10.45	10.58	-0.19%	9,372,700
2025-09-30	10.60	10.70	10.39	10.60	+0.09%	8,718,000
2025-09-29	10.79	10.83	10.46	10.59	-0.84%	8,645,300
2025-09-26	10.70	10.80	10.60	10.68	+0.28%	8,349,800
2025-09-25	10.71	10.73	10.56	10.65	-1.02%	9,314,100
2025-09-24	11.01	11.14	10.72	10.76	-0.46%	11,002,500
2025-09-23	10.77	10.99	10.71	10.81	+0.75%	7,900,300
2025-09-22	10.90	10.91	10.66	10.73	-2.01%	8,308,400
2025-09-19	11.06	11.09	10.90	10.95	-1.35%	18,012,600
2025-09-18	10.77	11.12	10.74	11.10	+3.54%	10,375,100
2025-09-17	10.62	11.04	10.60	10.72	+1.32%	11,953,900
2025-09-16	10.66	10.71	10.46	10.58	-0.66%	6,930,200
2025-09-15	10.79	10.83	10.57	10.65	-1.30%	6,845,800
2025-09-12	10.78	10.94	10.71	10.79	+0.09%	9,524,300
2025-09-11	10.75	10.86	10.67	10.78	+0.65%	5,893,800
2025-09-10	10.70	10.81	10.66	10.71	-0.09%	5,565,900
2025-09-09	10.85	11.01	10.71	10.72	-0.28%	12,279,600
2025-09-08	10.76	10.81	10.53	10.75	+0.19%	6,572,200
2025-09-05	10.72	10.83	10.59	10.73	+0.75%	10,186,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+10.85%). 가장 약한 달: 3월 (-5.77%). 일별 데이터 2년치(2025–2026) 기준.

1월+10.85%
2월-1.08%
3월-5.77%
4월+2.91%
5월+1.36%
6월+5.86%
7월-1.29%
8월+4.01%
9월+1.83%
10월+2.74%
11월+3.47%
12월+1.74%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Valley National Bancorp (VLY)의 최근 종가는 얼마입니까?

2026-09-02 기준 13.81. Closelook 데이터 레이크의 일별 가격 기록 기준.

VLY의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 15.20, 최저 9.64 (2026-09-02 기준).

Valley National Bancorp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 VLY의 가장 강한 달은 1월(평균 +10.85%), 가장 약한 달은 3월(평균 -5.77%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.