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 | ₩15,263 | ₩15,383 | ₩14,271 | ₩14,472 | -5.18% | 1647.8만 |
| 2026.09.28–2026.10.02 | ₩15,129 | ₩15,337 | ₩14,405 | ₩15,290 | +1.06% | 2041만 |
| 2026.09.21–2026.09.25 | ₩15,544 | ₩15,799 | ₩14,955 | ₩15,182 | -2.33% | 2301.9만 |
| 2026.09.14–2026.09.18 | ₩15,504 | ₩15,625 | ₩15,182 | ₩15,517 | +0.09% | 3731만 |
| 2026.09.08–2026.09.11 | ₩15,625 | ₩15,739 | ₩15,209 | ₩15,450 | -1.11% | 1428.5만 |
| 2026.08.31–2026.09.04 | ₩15,544 | ₩15,812 | ₩15,303 | ₩15,678 | +0.86% | 1483.2만 |
| 2026.08.24–2026.08.28 | ₩15,812 | ₩15,866 | ₩15,236 | ₩15,491 | -2.03% | 1395.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,919 |
| ₩16,080 |
| ₩15,484 |
| ₩15,799 |
| -0.76% |
| 1825.5만 |
| 2026.08.10–2026.08.14 | ₩14,459 | ₩15,866 | ₩14,419 | ₩15,799 | +9.27% | 3787.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,590 | ₩14,606 | ₩14,084 | ₩14,526 | -0.44% | 2422.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,526 | ₩14,727 | ₩14,378 | ₩14,486 | -0.28% | 2822.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,436 | ₩15,733 | ₩14,338 | ₩14,579 | +1.00% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩12,480 | ₩14,673 | ₩12,463 | ₩14,265 | +14.30% | 2118만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,864 | ₩13,132 | ₩12,572 | ₩12,943 | +0.62% | 428.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,718 | ₩13,150 | ₩12,523 | ₩12,895 | +1.39% | 399만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,194 | ₩12,785 | ₩11,914 | ₩12,706 | +4.20% | 604.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,663 | ₩12,675 | ₩12,042 | ₩12,200 | -3.66% | 476.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,383 | ₩12,910 | ₩12,383 | ₩12,608 | +1.82% | 390.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,188 | ₩12,420 | ₩11,993 | ₩12,346 | +1.30% | 354만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,432 | ₩12,602 | ₩12,078 | ₩12,261 | -1.37% | 344.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,920 | ₩12,450 | ₩11,892 | ₩12,401 | +4.04% | 548.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,877 | ₩12,011 | ₩11,567 | ₩11,920 | +0.36% | 479.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,676 | ₩11,935 | ₩11,402 | ₩11,884 | +1.77% | 328.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,037 | ₩12,024 | ₩11,037 | ₩11,725 | +6.24% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,268 | ₩11,335 | ₩10,815 | ₩11,067 | -1.78% | 255.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,019 | ₩11,360 | ₩10,866 | ₩11,305 | +2.60% | 211.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,702 | ₩11,372 | ₩10,595 | ₩11,061 | +3.36% | 255만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,562 | ₩10,799 | ₩10,507 | ₩10,757 | +1.85% | 171.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,647 | ₩10,854 | ₩10,458 | ₩10,495 | -1.43% | 244.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,836 | ₩10,848 | ₩10,367 | ₩10,483 | -3.26% | 376.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,879 | ₩11,049 | ₩10,495 | ₩10,647 | -2.13% | 362.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,775 | ₩11,341 | ₩10,678 | ₩11,000 | +2.09% | 296.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,159 | ₩11,268 | ₩10,678 | ₩10,903 | -2.29% | 335.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,232 | ₩11,372 | ₩10,973 | ₩11,232 | 0.00% | 180.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,268 | ₩11,348 | ₩10,854 | ₩11,214 | -0.49% | 302.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,604 | ₩11,494 | ₩10,361 | ₩11,281 | +6.38% | 649.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,721 | ₩10,068 | ₩9,539 | ₩9,910 | +1.94% | 155만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,496 | ₩10,288 | ₩9,368 | ₩9,691 | +2.05% | 113만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,264 | ₩9,733 | ₩9,194 | ₩9,648 | +4.14% | 106.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,374 | ₩9,705 | ₩9,155 | ₩9,319 | -0.58% | 113.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,825 | ₩9,867 | ₩9,313 | ₩9,392 | -4.40% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,044 | ₩10,294 | ₩9,768 | ₩9,819 | -2.24% | 66.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,544 | ₩10,574 | ₩9,994 | ₩10,062 | -4.56% | 147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,282 | ₩10,598 | ₩10,196 | ₩10,428 | +1.42% | 126.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,587 | ₩10,382 | ₩9,551 | ₩10,209 | +6.48% | 109.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,490 | ₩9,922 | ₩9,264 | ₩9,642 | +1.60% | 100.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,191 | ₩9,587 | ₩8,786 | ₩9,435 | +2.65% | 139.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,338 | ₩9,499 | ₩9,021 | ₩9,173 | -1.76% | 132.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,966 | ₩9,435 | ₩8,881 | ₩9,277 | +3.46% | 134.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,453 | ₩9,472 | ₩8,868 | ₩8,984 | -4.96% | 143.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩8,479 | ₩9,441 | ₩8,427 | ₩9,392 | +10.78% | 142.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩8,607 | ₩8,966 | ₩8,320 | ₩8,363 | -2.83% | 179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,832 | ₩8,954 | ₩8,466 | ₩8,473 | -4.07% | 32.8만 |
|---|