Hot Features
프리미엄
Columbia Banking System Inc (COLB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.72 | -6.42750373692 | 26.76 | 27.02 | 24.49 | 1885877 | 25.34742135 | CS |
| 4 | -2.83 | -10.1542877646 | 27.87 | 28.01 | 24.49 | 1463374 | 26.42723692 | CS |
| 12 | -4.33 | -14.7429349677 | 29.37 | 29.79 | 24.49 | 1478696 | 27.2447057 | CS |
| 26 | 1.12 | 4.68227424749 | 23.92 | 32.85 | 22.95 | 1570813 | 27.6132608 | CS |
| 52 | 5.54 | 28.4102564103 | 19.5 | 32.85 | 17.075 | 1889615 | 23.38779681 | CS |
| 156 | -9.05 | -26.5473745967 | 34.09 | 36.04 | 17.075 | 1722810 | 24.03498035 | CS |
| 260 | -3.87 | -13.3863714978 | 28.91 | 50.6799 | 17.075 | 1218337 | 25.60117986 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 25.04 | 0.07 | 0.28 | 24.84 | 25.39 | 24.49 | 1528745 |
| 1741304100 | 24.97 | -0.28 | -1.11 | 25.02 | 25.17 | 24.62 | 1744156 |
| 1741217700 | 25.25 | -0.08 | -0.32 | 25.3 | 25.68 | 24.845 | 1919515 |
| 1741131300 | 25.33 | -1.05 | -3.98 | 25.915 | 26.07 | 25.02 | 2914049 |
| 1741044900 | 26.38 | -0.35 | -1.31 | 26.76 | 27.02 | 26.07 | 1322920 |
| 1740785700 | 26.73 | 0.06 | 0.22 | 26.4 | 26.765 | 26.3 | 1605374 |
| 1740699300 | 26.67 | 0.14 | 0.53 | 26.59 | 27.23 | 26.53 | 1686620 |
| 1740612900 | 26.53 | -0.07 | -0.26 | 26.665 | 27.02 | 26.15 | 2245793 |
| 1740526500 | 26.6 | 0.27 | 1.03 | 26.71 | 26.9699 | 26.2801 | 1864629 |
| 1740440100 | 26.33 | -0.18 | -0.68 | 26.76 | 26.76 | 26.31 | 1596911 |
| 1740180900 | 26.51 | -0.53 | -1.96 | 27.26 | 27.46 | 26.4133 | 1033301 |
| 1740094500 | 27.04 | -0.5 | -1.82 | 27.4 | 27.47 | 26.685 | 1072908 |
| 1740008100 | 27.54 | -0.29 | -1.04 | 27.5 | 27.705 | 27.37 | 887311 |
| 1739921700 | 27.83 | 0.42 | 1.53 | 27.35 | 28 | 27.32 | 861674 |
| 1739576100 | 27.41 | -0.06 | -0.22 | 27.675 | 27.99 | 27.34 | 964378 |
| 1739489700 | 27.47 | 0.25 | 0.92 | 27.25 | 27.5 | 27.06 | 921954 |
| 1739403300 | 27.22 | -0.77 | -2.75 | 27.7 | 27.76 | 27.145 | 1034683 |
| 1739316900 | 27.99 | 0.6 | 2.19 | 27.23 | 28.01 | 27.0473 | 1196676 |
| 1739230500 | 27.39 | -0.4 | -1.44 | 27.87 | 27.9 | 27.36 | 1402517 |
| 1738971300 | 27.79 | -0.74 | -2.59 | 28.41 | 28.44 | 27.7 | 1029018 |
| 1738884900 | 28.53 | 0.11 | 0.39 | 28.61 | 28.72 | 28.12 | 1259624 |
| 1738798500 | 28.42 | 0.38 | 1.36 | 28.14 | 28.43 | 27.91 | 1324947 |
| 1738712100 | 28.04 | 0.7 | 2.56 | 27.42 | 28.195 | 27.42 | 1151325 |
| 1738625700 | 27.34 | -0.56 | -2.01 | 26.96 | 27.76 | 26.76 | 1498965 |
| 1738366500 | 27.9 | -0.13 | -0.46 | 28 | 28.23 | 27.64 | 1119803 |
| 1738280100 | 28.03 | 0.4 | 1.45 | 27.85 | 28.29 | 27.66 | 1060770 |
| 1738193700 | 27.63 | -0.32 | -1.14 | 27.94 | 28.3 | 27.34 | 1269730 |
| 1738107300 | 27.95 | -0.18 | -0.64 | 27.98 | 28.2 | 27.56 | 1076793 |
| 1738020900 | 28.13 | 0.17 | 0.61 | 28.19 | 28.41 | 27.51 | 1908546 |
| 1737761700 | 27.96 | -0.81 | -2.82 | 27.92 | 28.53 | 27.16 | 1926045 |
| 1737675300 | 28.77 | 0 | 0.00 | 28.77 | 28.77 | 28.77 | 0 |
| 1737588900 | 28.77 | -0.07 | -0.24 | 28.755 | 28.87 | 28.47 | 1379241 |
| 1737502500 | 28.84 | 0.26 | 0.91 | 28.75 | 29.12 | 28.6 | 2123866 |
| 1737156900 | 28.58 | 0.44 | 1.56 | 28.31 | 28.62 | 28.12 | 1314373 |
| 1737070500 | 28.14 | -0.29 | -1.02 | 28.28 | 28.51 | 27.81 | 1188427 |
| 1736984100 | 28.43 | 0.54 | 1.94 | 29.17 | 29.18 | 27.95 | 2251914 |
| 1736897700 | 27.89 | 1.23 | 4.61 | 27.1 | 27.92 | 26.97 | 1465165 |
| 1736811300 | 26.66 | 0.41 | 1.56 | 26.1 | 26.67 | 25.985 | 1382096 |
| 1736552100 | 26.25 | -0.91 | -3.35 | 26.59 | 26.615 | 25.885 | 1157117 |
| 1736379300 | 27.16 | -0.04 | -0.15 | 26.9 | 27.34 | 26.73 | 1071585 |
| 1736292900 | 27.2 | -0.21 | -0.77 | 27.61 | 27.75 | 26.79 | 1616513 |
| 1736206500 | 27.41 | 0.3 | 1.11 | 27.5 | 28.1 | 27.27 | 1562839 |
| 1735947300 | 27.11 | 0.25 | 0.93 | 26.87 | 27.15 | 26.35 | 818669 |
| 1735860900 | 26.86 | -0.15 | -0.56 | 27.15 | 27.43 | 26.75 | 815238 |
| 1735688100 | 27.01 | 0.07 | 0.26 | 27.15 | 27.26 | 26.86 | 780583 |
| 1735601700 | 26.94 | -0.2 | -0.74 | 26.87 | 27.12 | 26.685 | 1108911 |
| 1735342500 | 27.14 | -0.36 | -1.31 | 27.46 | 27.68 | 26.86 | 902353 |
| 1735256100 | 27.5 | -0.07 | -0.25 | 27.34 | 27.57 | 27.2 | 1313159 |
| 1735077840 | 27.57 | 0.49 | 1.81 | 27.08 | 27.59 | 27.06 | 500323 |
| 1734996900 | 27.08 | -0.11 | -0.40 | 27 | 27.25 | 26.9 | 1329232 |
| 1734737700 | 27.19 | 0.79 | 2.99 | 26.39 | 27.42 | 26.292 | 6252328 |
| 1734651300 | 26.4 | -0.4 | -1.49 | 27.33 | 27.71 | 26.33 | 2028945 |
| 1734564900 | 26.8 | -1.83 | -6.39 | 28.74 | 28.91 | 26.66 | 2012492 |
| 1734478500 | 28.63 | -1.11 | -3.73 | 29.4 | 29.45 | 28.55 | 1709177 |
| 1734392100 | 29.74 | 0.37 | 1.26 | 29.37 | 29.79 | 29.12 | 1335370 |
| 1734132900 | 29.37 | -0.23 | -0.78 | 29.565 | 29.66 | 29.16 | 1275532 |
| 1734046500 | 29.6 | -0.4 | -1.33 | 30.09 | 30.17 | 29.51 | 1180183 |
| 1733960100 | 30 | 0.48 | 1.63 | 29.86 | 30.49 | 29.625 | 2128361 |
| 1733873700 | 29.52 | -0.33 | -1.11 | 29.78 | 30.15 | 29.47 | 815559 |
