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 | ₩15,275 | ₩15,396 | ₩14,283 | ₩14,484 | -5.18% | 1647.8만 |
| 2026.09.28–2026.10.02 | ₩15,141 | ₩15,349 | ₩14,417 | ₩15,302 | +1.06% | 2041만 |
| 2026.09.21–2026.09.25 | ₩15,557 | ₩15,812 | ₩14,967 | ₩15,195 | -2.33% | 2301.9만 |
| 2026.09.14–2026.09.18 | ₩15,517 | ₩15,637 | ₩15,195 | ₩15,530 | +0.09% | 3731만 |
| 2026.09.08–2026.09.11 | ₩15,637 | ₩15,751 | ₩15,221 | ₩15,463 | -1.11% | 1428.5만 |
| 2026.08.31–2026.09.04 | ₩15,557 | ₩15,825 | ₩15,315 | ₩15,691 | +0.86% | 1483.2만 |
| 2026.08.24–2026.08.28 | ₩15,825 | ₩15,879 | ₩15,248 | ₩15,503 | -2.03% | 1395.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,932 |
| ₩16,093 |
| ₩15,496 |
| ₩15,812 |
| -0.76% |
| 1825.5만 |
| 2026.08.10–2026.08.14 | ₩14,470 | ₩15,879 | ₩14,430 | ₩15,812 | +9.27% | 3787.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,602 | ₩14,618 | ₩14,095 | ₩14,538 | -0.44% | 2422.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,538 | ₩14,739 | ₩14,390 | ₩14,497 | -0.28% | 2822.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,447 | ₩15,746 | ₩14,350 | ₩14,591 | +1.00% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩12,491 | ₩14,685 | ₩12,473 | ₩14,277 | +14.30% | 2118만 |
|---|
| 2026.07.06–2026.07.10 | ₩12,875 | ₩13,143 | ₩12,582 | ₩12,954 | +0.62% | 428.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩12,728 | ₩13,161 | ₩12,533 | ₩12,905 | +1.39% | 399만 |
|---|
| 2026.06.22–2026.06.26 | ₩12,204 | ₩12,795 | ₩11,924 | ₩12,716 | +4.20% | 604.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,673 | ₩12,686 | ₩12,052 | ₩12,210 | -3.66% | 476.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩12,393 | ₩12,920 | ₩12,393 | ₩12,619 | +1.82% | 390.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩12,198 | ₩12,430 | ₩12,003 | ₩12,356 | +1.30% | 354만 |
|---|
| 2026.05.26–2026.05.29 | ₩12,442 | ₩12,612 | ₩12,088 | ₩12,271 | -1.37% | 344.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,930 | ₩12,460 | ₩11,902 | ₩12,411 | +4.04% | 548.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩11,887 | ₩12,021 | ₩11,576 | ₩11,930 | +0.36% | 479.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,686 | ₩11,945 | ₩11,412 | ₩11,893 | +1.77% | 328.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,046 | ₩12,033 | ₩11,046 | ₩11,735 | +6.24% | 409.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩11,277 | ₩11,344 | ₩10,823 | ₩11,076 | -1.78% | 255.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,027 | ₩11,369 | ₩10,875 | ₩11,314 | +2.60% | 211.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,711 | ₩11,381 | ₩10,604 | ₩11,070 | +3.36% | 255만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,570 | ₩10,808 | ₩10,515 | ₩10,765 | +1.85% | 171.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩10,656 | ₩10,863 | ₩10,467 | ₩10,503 | -1.43% | 244.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩10,845 | ₩10,857 | ₩10,375 | ₩10,491 | -3.26% | 376.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩10,887 | ₩11,058 | ₩10,503 | ₩10,656 | -2.13% | 362.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,784 | ₩11,351 | ₩10,686 | ₩11,009 | +2.09% | 296.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩11,168 | ₩11,277 | ₩10,686 | ₩10,912 | -2.29% | 335.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,241 | ₩11,381 | ₩10,982 | ₩11,241 | 0.00% | 180.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,277 | ₩11,357 | ₩10,863 | ₩11,223 | -0.49% | 302.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,613 | ₩11,503 | ₩10,369 | ₩11,290 | +6.38% | 649.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩9,729 | ₩10,077 | ₩9,546 | ₩9,918 | +1.94% | 155만 |
|---|
| 2026.01.20–2026.01.23 | ₩9,504 | ₩10,296 | ₩9,376 | ₩9,699 | +2.05% | 113만 |
|---|
| 2026.01.12–2026.01.16 | ₩9,272 | ₩9,741 | ₩9,202 | ₩9,656 | +4.14% | 106.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,382 | ₩9,713 | ₩9,162 | ₩9,327 | -0.58% | 113.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,833 | ₩9,875 | ₩9,321 | ₩9,400 | -4.40% | 93.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩10,052 | ₩10,302 | ₩9,776 | ₩9,827 | -2.24% | 66.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩10,552 | ₩10,582 | ₩10,002 | ₩10,070 | -4.56% | 147.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩10,290 | ₩10,607 | ₩10,205 | ₩10,436 | +1.42% | 126.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩9,595 | ₩10,390 | ₩9,558 | ₩10,217 | +6.48% | 109.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩9,497 | ₩9,930 | ₩9,272 | ₩9,650 | +1.60% | 100.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,199 | ₩9,595 | ₩8,793 | ₩9,443 | +2.65% | 139.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩9,345 | ₩9,507 | ₩9,028 | ₩9,180 | -1.76% | 132.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩8,973 | ₩9,443 | ₩8,888 | ₩9,284 | +3.46% | 134.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩9,461 | ₩9,479 | ₩8,876 | ₩8,991 | -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 | ₩8,973 | ₩8,327 | ₩8,370 | -2.83% | 179.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩8,839 | ₩8,961 | ₩8,473 | ₩8,479 | -4.07% | 32.8만 |
|---|