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 | ₩15,276 | ₩15,397 | ₩14,283 | ₩14,485 | -5.18% | 1647.8만 |
| 2026.09.28–2026.10.02 | ₩15,142 | ₩15,350 | ₩14,418 | ₩15,303 | +1.06% | 2041만 |
| 2026.09.21–2026.09.25 | ₩15,558 | ₩15,812 | ₩14,967 | ₩15,195 | -2.33% | 2301.9만 |
| 2026.09.14–2026.09.18 | ₩15,517 | ₩15,638 | ₩15,195 | ₩15,531 | +0.09% | 3731만 |
| 2026.09.08–2026.09.11 | ₩15,638 | ₩15,752 | ₩15,222 | ₩15,464 | -1.11% | 1428.5만 |
| 2026.08.31–2026.09.04 | ₩15,558 | ₩15,826 | ₩15,316 | ₩15,692 | +0.86% | 1483.2만 |
| 2026.08.24–2026.08.28 | ₩15,826 | ₩15,879 | ₩15,249 | ₩15,504 | -2.03% | 1395.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,933 |
| ₩16,094 |
| ₩15,497 |
| ₩15,812 |
| -0.76% |
| 1825.5만 |
| 2026.08.10–2026.08.14 | ₩14,471 | ₩15,879 | ₩14,431 | ₩15,812 | +9.27% | 3787.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,603 | ₩14,619 | ₩14,096 | ₩14,538 | -0.44% | 2422.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,538 | ₩14,739 | ₩14,391 | ₩14,498 | -0.28% | 2822.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,448 | ₩15,747 | ₩14,351 | ₩14,592 | +1.00% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩12,491 | ₩14,686 | ₩12,474 | ₩14,277 | +14.30% | 2118만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,875 | ₩13,143 | ₩12,583 | ₩12,954 | +0.62% | 428.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,729 | ₩13,162 | ₩12,534 | ₩12,906 | +1.39% | 399만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,205 | ₩12,796 | ₩11,924 | ₩12,717 | +4.20% | 604.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,674 | ₩12,686 | ₩12,052 | ₩12,211 | -3.66% | 476.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,394 | ₩12,921 | ₩12,394 | ₩12,619 | +1.82% | 390.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,199 | ₩12,430 | ₩12,003 | ₩12,357 | +1.30% | 354만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,442 | ₩12,613 | ₩12,089 | ₩12,272 | -1.37% | 344.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,930 | ₩12,461 | ₩11,902 | ₩12,412 | +4.04% | 548.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,888 | ₩12,022 | ₩11,577 | ₩11,930 | +0.36% | 479.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,686 | ₩11,946 | ₩11,412 | ₩11,894 | +1.77% | 328.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,046 | ₩12,034 | ₩11,046 | ₩11,735 | +6.24% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,278 | ₩11,345 | ₩10,824 | ₩11,077 | -1.78% | 255.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,028 | ₩11,369 | ₩10,876 | ₩11,315 | +2.60% | 211.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,711 | ₩11,382 | ₩10,604 | ₩11,071 | +3.36% | 255만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,571 | ₩10,809 | ₩10,516 | ₩10,766 | +1.85% | 171.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,656 | ₩10,863 | ₩10,467 | ₩10,504 | -1.43% | 244.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,845 | ₩10,857 | ₩10,376 | ₩10,492 | -3.26% | 376.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,888 | ₩11,059 | ₩10,504 | ₩10,656 | -2.13% | 362.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,784 | ₩11,351 | ₩10,687 | ₩11,010 | +2.09% | 296.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,168 | ₩11,278 | ₩10,687 | ₩10,912 | -2.29% | 335.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,241 | ₩11,382 | ₩10,982 | ₩11,241 | 0.00% | 180.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,278 | ₩11,357 | ₩10,863 | ₩11,223 | -0.49% | 302.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,614 | ₩11,504 | ₩10,370 | ₩11,290 | +6.38% | 649.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,730 | ₩10,077 | ₩9,547 | ₩9,919 | +1.94% | 155만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,504 | ₩10,297 | ₩9,376 | ₩9,699 | +2.05% | 113만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,272 | ₩9,742 | ₩9,202 | ₩9,656 | +4.14% | 106.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,382 | ₩9,713 | ₩9,163 | ₩9,327 | -0.58% | 113.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,833 | ₩9,876 | ₩9,321 | ₩9,400 | -4.40% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,053 | ₩10,303 | ₩9,777 | ₩9,827 | -2.24% | 66.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,553 | ₩10,583 | ₩10,003 | ₩10,071 | -4.56% | 147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,290 | ₩10,607 | ₩10,205 | ₩10,437 | +1.42% | 126.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,595 | ₩10,391 | ₩9,559 | ₩10,217 | +6.48% | 109.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,498 | ₩9,931 | ₩9,272 | ₩9,650 | +1.60% | 100.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,199 | ₩9,595 | ₩8,794 | ₩9,443 | +2.65% | 139.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,346 | ₩9,507 | ₩9,029 | ₩9,181 | -1.76% | 132.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,974 | ₩9,443 | ₩8,888 | ₩9,285 | +3.46% | 134.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,461 | ₩9,480 | ₩8,876 | ₩8,992 | -4.96% | 143.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,486 | ₩9,449 | ₩8,434 | ₩9,400 | +10.78% | 142.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,614 | ₩8,974 | ₩8,327 | ₩8,370 | -2.83% | 179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,840 | ₩8,961 | ₩8,474 | ₩8,480 | -4.07% | 32.8만 |
|---|