시장 데이터를 불러오는 중
전체 종목
Columbia Financial, Inc. - Common Stock 과거 주가
Columbia Financial, Inc. - Common Stock · CLBK · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Columbia Financial, Inc. - Common Stock · CLBK · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,274 | ₩15,394 | ₩14,281 | ₩14,483 | -5.18% | 1647.8만 |
| 2026.09.28–2026.10.02 | ₩15,140 | ₩15,348 | ₩14,416 | ₩15,301 | +1.06% | 2041만 |
| 2026.09.21–2026.09.25 | ₩15,555 | ₩15,810 | ₩14,965 | ₩15,193 | -2.33% | 2301.9만 |
| 2026.09.14–2026.09.18 | ₩15,515 | ₩15,636 | ₩15,193 | ₩15,529 | +0.09% | 3731만 |
| 2026.09.08–2026.09.11 | ₩15,636 | ₩15,750 | ₩15,220 | ₩15,461 | -1.11% | 1428.5만 |
| 2026.08.31–2026.09.04 | ₩15,555 | ₩15,824 | ₩15,314 | ₩15,689 | +0.86% | 1483.2만 |
| 2026.08.24–2026.08.28 | ₩15,824 | ₩15,877 | ₩15,247 | ₩15,502 | -2.03% | 1395.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,931 |
| ₩16,092 |
| ₩15,495 |
| ₩15,810 |
| -0.76% |
| 1825.5만 |
| 2026.08.10–2026.08.14 | ₩14,469 | ₩15,877 | ₩14,429 | ₩15,810 | +9.27% | 3787.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,601 | ₩14,617 | ₩14,094 | ₩14,536 | -0.44% | 2422.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,536 | ₩14,737 | ₩14,389 | ₩14,496 | -0.28% | 2822.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,446 | ₩15,744 | ₩14,348 | ₩14,590 | +1.00% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩12,489 | ₩14,684 | ₩12,472 | ₩14,275 | +14.30% | 2118만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,873 | ₩13,142 | ₩12,581 | ₩12,953 | +0.62% | 428.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,727 | ₩13,160 | ₩12,532 | ₩12,904 | +1.39% | 399만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,203 | ₩12,794 | ₩11,923 | ₩12,715 | +4.20% | 604.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,672 | ₩12,684 | ₩12,051 | ₩12,209 | -3.66% | 476.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,392 | ₩12,919 | ₩12,392 | ₩12,617 | +1.82% | 390.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,197 | ₩12,428 | ₩12,002 | ₩12,355 | +1.30% | 354만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,441 | ₩12,611 | ₩12,087 | ₩12,270 | -1.37% | 344.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,929 | ₩12,459 | ₩11,901 | ₩12,410 | +4.04% | 548.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,886 | ₩12,020 | ₩11,575 | ₩11,929 | +0.36% | 479.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,685 | ₩11,944 | ₩11,411 | ₩11,892 | +1.77% | 328.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,045 | ₩12,032 | ₩11,045 | ₩11,734 | +6.24% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,276 | ₩11,343 | ₩10,822 | ₩11,075 | -1.78% | 255.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,027 | ₩11,368 | ₩10,874 | ₩11,313 | +2.60% | 211.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,710 | ₩11,380 | ₩10,603 | ₩11,069 | +3.36% | 255만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,569 | ₩10,807 | ₩10,515 | ₩10,764 | +1.85% | 171.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,655 | ₩10,862 | ₩10,466 | ₩10,502 | -1.43% | 244.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,844 | ₩10,856 | ₩10,374 | ₩10,490 | -3.26% | 376.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,886 | ₩11,057 | ₩10,502 | ₩10,655 | -2.13% | 362.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,783 | ₩11,350 | ₩10,685 | ₩11,008 | +2.09% | 296.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,167 | ₩11,276 | ₩10,685 | ₩10,911 | -2.29% | 335.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,240 | ₩11,380 | ₩10,981 | ₩11,240 | 0.00% | 180.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,276 | ₩11,356 | ₩10,862 | ₩11,222 | -0.49% | 302.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,612 | ₩11,502 | ₩10,368 | ₩11,289 | +6.38% | 649.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,728 | ₩10,076 | ₩9,545 | ₩9,917 | +1.94% | 155만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,503 | ₩10,295 | ₩9,375 | ₩9,698 | +2.05% | 113만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,271 | ₩9,740 | ₩9,201 | ₩9,655 | +4.14% | 106.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,381 | ₩9,712 | ₩9,161 | ₩9,326 | -0.58% | 113.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,832 | ₩9,874 | ₩9,320 | ₩9,399 | -4.40% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,051 | ₩10,301 | ₩9,775 | ₩9,826 | -2.24% | 66.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,551 | ₩10,582 | ₩10,001 | ₩10,070 | -4.56% | 147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,289 | ₩10,606 | ₩10,204 | ₩10,435 | +1.42% | 126.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,594 | ₩10,390 | ₩9,558 | ₩10,216 | +6.48% | 109.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,497 | ₩9,929 | ₩9,271 | ₩9,649 | +1.60% | 100.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,198 | ₩9,594 | ₩8,793 | ₩9,442 | +2.65% | 139.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,344 | ₩9,506 | ₩9,027 | ₩9,180 | -1.76% | 132.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,972 | ₩9,442 | ₩8,887 | ₩9,283 | +3.46% | 134.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,460 | ₩9,478 | ₩8,875 | ₩8,991 | -4.96% | 143.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,485 | ₩9,448 | ₩8,433 | ₩9,399 | +10.78% | 142.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,613 | ₩8,972 | ₩8,326 | ₩8,369 | -2.83% | 179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,838 | ₩8,960 | ₩8,473 | ₩8,479 | -4.07% | 32.8만 |
|---|