Hot Features
프리미엄
Columbia Financial Inc (CLBK)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.91 | 6.03048376408 | 15.09 | 16.23 | 14.74 | 76563 | 15.44955315 | CS |
| 4 | -0.11 | -0.682805710739 | 16.11 | 16.23 | 14.74 | 76527 | 15.67198741 | CS |
| 12 | -1.09 | -6.37799882972 | 17.09 | 19.28 | 14.74 | 79623 | 17.19052722 | CS |
| 26 | -0.775 | -4.61997019374 | 16.775 | 19.28 | 14.74 | 80276 | 17.21217964 | CS |
| 52 | -2.09 | -11.5533443892 | 18.09 | 20.46 | 13.79 | 81261 | 16.58810945 | CS |
| 156 | -4.81 | -23.1138875541 | 20.81 | 23 | 13.79 | 121300 | 18.84291565 | CS |
| 260 | -1 | -5.88235294118 | 17 | 23 | 10.27 | 144953 | 17.17279461 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16 | 0.17 | 1.07 | 15.98 | 16.125 | 15.8 | 65313 |
| 1737070500 | 15.83 | -0.04 | -0.25 | 15.89 | 15.93 | 15.7 | 71530 |
| 1736984100 | 15.87 | 0.15 | 0.95 | 16.23 | 16.23 | 15.75 | 46073 |
| 1736897700 | 15.72 | 0.48 | 3.15 | 15.36 | 15.74 | 15.34 | 83687 |
| 1736811300 | 15.24 | 0.31 | 2.08 | 14.78 | 15.24 | 14.78 | 80953 |
| 1736552100 | 14.93 | -0.49 | -3.18 | 15.16 | 15.17 | 14.74 | 103395 |
| 1736379300 | 15.42 | 0.01 | 0.06 | 15.33 | 15.53 | 15.19 | 69918 |
| 1736292900 | 15.41 | -0.28 | -1.78 | 15.71 | 15.83 | 15.38 | 98427 |
| 1736206500 | 15.69 | -0.06 | -0.38 | 15.72 | 15.95 | 15.61 | 89284 |
| 1735947300 | 15.75 | 0.17 | 1.09 | 15.66 | 15.76 | 15.46 | 71852 |
| 1735860900 | 15.58 | -0.23 | -1.45 | 15.95 | 16.03 | 15.53 | 70018 |
| 1735688100 | 15.81 | -0.07 | -0.44 | 15.97 | 16.02 | 15.79 | 49442 |
| 1735601700 | 15.88 | 0.07 | 0.44 | 15.75 | 15.97 | 15.61 | 45913 |
| 1735342500 | 15.81 | -0.28 | -1.74 | 16.059999 | 16.129999 | 15.66 | 67683 |
| 1735256100 | 16.09 | 0.12 | 0.75 | 15.85 | 16.09 | 15.8 | 52258 |
| 1735077840 | 15.97 | 0.06 | 0.38 | 15.9 | 16 | 15.8 | 36546 |
| 1734996900 | 15.91 | -0.02 | -0.13 | 15.93 | 16.094999 | 15.78 | 82081 |
| 1734737700 | 15.93 | 0.02 | 0.13 | 15.69 | 16.219999 | 15.66 | 227221 |
| 1734651300 | 15.91 | -0.05 | -0.31 | 16.14 | 16.41 | 15.89 | 128106 |
| 1734564900 | 15.96 | -0.68 | -4.09 | 16.85 | 16.8799 | 15.85 | 156052 |
| 1734478500 | 16.64 | -0.41 | -2.40 | 16.97 | 17.15 | 16.62 | 66654 |
| 1734392100 | 17.05 | 0.12 | 0.71 | 17 | 17.07 | 16.78 | 73631 |
| 1734132900 | 16.93 | -0.18 | -1.05 | 17.07 | 17.14 | 16.739999 | 41309 |
| 1734046500 | 17.11 | -0.3 | -1.72 | 17.36 | 17.44 | 17.04 | 73193 |
| 1733960100 | 17.41 | 0.01 | 0.06 | 17.61 | 17.67 | 17.41 | 85275 |
| 1733873700 | 17.4 | 0.13 | 0.75 | 17.33 | 17.53 | 16.99 | 64694 |
| 1733787300 | 17.27 | -0.35 | -1.99 | 17.78 | 17.79 | 17.23 | 81127 |
| 1733528100 | 17.62 | 0.09 | 0.51 | 17.7 | 17.705 | 17.343 | 43456 |
| 1733441700 | 17.53 | -0.27 | -1.52 | 17.88 | 17.91 | 17.48 | 60711 |
| 1733355300 | 17.8 | 0.12 | 0.68 | 17.73 | 17.83 | 17.56 | 51120 |
| 1733268900 | 17.68 | -0.34 | -1.89 | 18.06 | 18.06 | 17.63 | 56911 |
| 1733182500 | 18.02 | -0.21 | -1.15 | 18.33 | 18.33 | 17.88 | 86417 |
| 1732917840 | 18.23 | 0.03 | 0.16 | 18.37 | 18.43 | 18.07 | 38518 |
| 1732750500 | 18.2 | -0.1 | -0.55 | 18.49 | 18.49 | 18.12 | 52175 |
| 1732664100 | 18.3 | -0.42 | -2.24 | 18.55 | 18.67 | 18.27 | 83212 |
| 1732577700 | 18.72 | 0.07 | 0.38 | 18.82 | 19.28 | 18.525 | 115975 |
| 1732318500 | 18.65 | 0.46 | 2.53 | 18.38 | 18.68 | 18.13 | 62125 |
| 1732232100 | 18.19 | 0.24 | 1.34 | 18.11 | 18.33 | 18.025 | 50695 |
| 1732145700 | 17.95 | -0.13 | -0.72 | 18.02 | 18.23 | 17.74 | 49711 |
| 1732059300 | 18.08 | 0.06 | 0.33 | 17.74 | 18.08 | 17.71 | 46627 |
| 1731972900 | 18.02 | -0.19 | -1.04 | 18.35 | 18.35 | 18.01 | 52567 |
| 1731713700 | 18.21 | -0.38 | -2.04 | 18.69 | 18.725 | 18.1 | 84056 |
| 1731627300 | 18.59 | 0.01 | 0.05 | 18.74 | 18.97 | 18.355 | 77550 |
| 1731540900 | 18.58 | -0.25 | -1.33 | 19.05 | 19.06 | 18.49 | 67376 |
| 1731454500 | 18.83 | -0.31 | -1.62 | 18.99 | 19.26 | 18.74 | 88026 |
| 1731368100 | 19.14 | 0.86 | 4.70 | 18.56 | 19.25 | 18.37 | 170719 |
| 1731108900 | 18.28 | 0.13 | 0.72 | 18.22 | 18.51 | 18.13 | 77333 |
| 1731022500 | 18.15 | -0.82 | -4.32 | 18.96 | 18.96 | 18.1 | 112704 |
| 1730936100 | 18.97 | 1.66 | 9.59 | 17.5 | 19 | 17.5 | 361447 |
| 1730849700 | 17.31 | 0.47 | 2.79 | 16.92 | 17.32 | 16.885 | 58634 |
| 1730763300 | 16.84 | -0.05 | -0.30 | 16.9 | 17.1 | 16.7 | 60526 |
| 1730500500 | 16.89 | -0.19 | -1.11 | 17.16 | 17.35 | 16.73 | 104330 |
| 1730414100 | 17.08 | -0.29 | -1.67 | 17.41 | 17.52 | 17.08 | 48264 |
| 1730327700 | 17.37 | 0.1 | 0.58 | 17.24 | 17.7 | 17.1601 | 54024 |
| 1730241300 | 17.27 | 0.02 | 0.12 | 17.11 | 17.27 | 17.03 | 47156 |
| 1730154900 | 17.25 | 0.56 | 3.36 | 16.88 | 17.27 | 16.85 | 61679 |
| 1729895700 | 16.69 | -0.28 | -1.65 | 17.09 | 17.3 | 16.66 | 69478 |
| 1729809300 | 16.97 | -0.14 | -0.82 | 17.38 | 17.38 | 16.745 | 66564 |
| 1729722900 | 17.11 | 0.15 | 0.88 | 16.8 | 17.14 | 16.8 | 66293 |
| 1729636500 | 16.96 | 0.15 | 0.89 | 16.86 | 17.02 | 16.76 | 42012 |
| 1729550100 | 16.81 | -0.6 | -3.45 | 17.56 | 17.56 | 16.76 | 69355 |
| 1729290900 | 17.41 | -0.22 | -1.25 | 17.66 | 17.66 | 17.39 | 48904 |
