Columbia Banking (COLB)

COLB
🏛️ 미국 →
25.66
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.96 27.06 26.68 26.68 1.2M
2023-12-28 26.79 27.13 26.66 27.11 0.6M
2023-12-27 27.05 27.16 26.70 26.98 0.8M
2023-12-26 26.67 27.16 26.60 26.96 0.8M
2023-12-22 26.85 27.13 26.46 26.64 1.5M
2023-12-21 26.74 26.76 26.30 26.60 0.9M
2023-12-20 26.75 27.10 26.30 26.31 1.9M
2023-12-19 26.72 27.21 26.52 26.90 1.3M
2023-12-18 27.42 27.47 26.63 26.64 1.5M
2023-12-15 27.83 27.95 27.10 27.18 5.6M
2023-12-14 26.83 28.12 26.80 27.84 3.1M
2023-12-13 24.51 25.98 24.25 25.98 3.3M
2023-12-12 24.55 24.77 24.34 24.48 1.2M
2023-12-11 24.80 25.03 24.58 24.63 1.4M
2023-12-08 24.32 24.93 24.09 24.90 2.0M
2023-12-07 24.12 24.49 24.01 24.37 1.0M
2023-12-06 23.98 24.71 23.96 24.02 1.7M
2023-12-05 24.11 24.11 23.66 23.70 1.4M
2023-12-04 23.63 24.34 23.61 24.26 1.7M
2023-12-01 22.36 23.97 22.23 23.89 2.4M
2023-11-30 22.47 22.69 22.18 22.43 2.1M
2023-11-29 22.03 22.65 22.02 22.33 1.5M
2023-11-28 21.76 21.86 21.44 21.81 0.8M
2023-11-27 21.84 21.86 21.54 21.72 1.0M
2023-11-24 21.87 22.01 21.72 21.99 0.5M
2023-11-22 22.12 22.19 21.73 21.88 0.9M
2023-11-21 22.43 22.62 22.12 22.26 1.3M
2023-11-20 22.77 22.82 22.46 22.54 1.8M
2023-11-17 22.61 22.97 22.57 22.78 0.7M
2023-11-16 22.83 22.97 22.38 22.49 1.1M
2023-11-15 22.61 23.14 22.61 22.89 1.7M
2023-11-14 21.54 22.91 21.51 22.57 2.0M
2023-11-13 20.31 20.79 20.14 20.66 1.0M
2023-11-10 20.40 20.53 20.04 20.49 0.8M
2023-11-09 20.76 20.90 20.15 20.29 1.0M
2023-11-08 21.14 21.40 20.71 20.76 1.6M
2023-11-07 21.29 21.42 21.03 21.17 1.1M
2023-11-06 21.81 21.89 21.36 21.42 1.3M
2023-11-03 21.51 21.97 21.39 21.76 1.9M
2023-11-02 19.98 20.87 19.96 20.84 1.3M
2023-11-01 19.62 19.84 19.29 19.63 1.1M
2023-10-31 19.58 19.76 19.33 19.67 1.6M
2023-10-30 19.41 19.64 19.26 19.58 1.1M
2023-10-27 19.81 19.81 18.95 19.21 1.6M
2023-10-26 18.57 19.79 18.57 19.79 3.4M
2023-10-25 18.36 18.97 17.97 18.59 2.6M
2023-10-24 19.03 19.03 18.23 18.56 2.8M
2023-10-23 18.78 19.09 18.65 18.69 2.5M
2023-10-20 19.84 19.84 18.69 18.85 2.2M
2023-10-19 20.38 21.21 19.82 19.86 2.7M
2023-10-18 20.37 20.42 19.88 20.06 1.3M
2023-10-17 19.92 20.89 19.88 20.63 1.6M
2023-10-16 19.83 20.13 19.60 20.07 1.8M
2023-10-13 20.34 20.40 19.54 19.61 1.3M
2023-10-12 20.00 20.16 19.63 20.05 1.1M
2023-10-11 19.85 20.38 19.80 20.00 0.9M
2023-10-10 19.83 20.19 19.75 19.77 1.5M
2023-10-09 19.61 19.96 19.57 19.80 0.8M
2023-10-06 19.50 20.08 19.18 19.87 1.4M
2023-10-05 18.82 19.49 18.79 19.43 1.5M
2023-10-04 18.95 19.00 18.55 18.92 1.4M
2023-10-03 19.31 19.34 18.84 18.91 1.3M
2023-10-02 20.27 20.39 19.40 19.47 1.3M
2023-09-29 19.90 20.50 19.86 20.30 1.1M
2023-09-28 19.65 20.01 19.58 19.63 1.1M
2023-09-27 19.97 19.98 19.44 19.66 1.7M
2023-09-26 19.67 20.15 19.62 19.92 2.1M
2023-09-25 19.45 19.75 19.33 19.73 5.4M
2023-09-22 19.75 19.80 19.47 19.52 0.9M
2023-09-21 19.74 20.02 19.51 19.67 1.6M
2023-09-20 20.40 20.46 19.83 19.85 2.2M
2023-09-19 20.53 20.74 20.21 20.24 1.8M
2023-09-18 20.79 20.84 20.39 20.44 1.0M
2023-09-15 20.70 21.00 20.49 20.89 2.2M
2023-09-14 20.55 20.83 20.44 20.83 0.9M
2023-09-13 20.65 20.72 20.04 20.29 0.9M
2023-09-12 20.31 20.78 20.26 20.54 0.7M
2023-09-11 20.55 20.73 20.25 20.27 0.8M
2023-09-08 19.91 20.41 19.62 20.37 1.1M
2023-09-07 20.07 20.23 19.69 19.78 2.3M
2023-09-06 20.68 20.88 20.19 20.26 1.1M
2023-09-05 20.99 21.20 20.72 20.74 1.5M
2023-09-01 20.77 21.32 20.67 21.15 1.1M
2023-08-31 20.61 20.83 20.33 20.48 1.4M
2023-08-30 20.53 20.75 20.33 20.54 1.3M
2023-08-29 20.53 20.92 20.23 20.61 1.3M
2023-08-28 19.81 20.45 19.80 20.42 1.2M
2023-08-25 19.78 20.00 19.20 19.72 1.8M
2023-08-24 19.15 19.91 19.09 19.74 1.9M
2023-08-23 18.94 19.61 18.68 19.59 1.8M
2023-08-22 19.40 19.61 18.85 18.88 1.1M
2023-08-21 19.67 19.78 19.06 19.43 1.3M
2023-08-18 19.33 20.01 19.29 19.63 1.6M
2023-08-17 19.72 19.82 19.35 19.54 1.0M
2023-08-16 19.77 19.98 19.46 19.58 2.9M
2023-08-15 20.50 20.59 19.76 19.85 2.0M
2023-08-14 21.39 21.39 20.82 20.87 0.8M
2023-08-11 21.37 21.67 21.37 21.47 0.6M
2023-08-10 21.79 22.01 21.43 21.59 0.6M
2023-08-09 22.06 22.11 21.55 21.59 0.6M
2023-08-08 21.85 22.32 21.31 22.23 1.0M
2023-08-07 22.31 22.41 21.99 22.38 0.8M
2023-08-04 21.93 22.50 21.85 22.29 1.5M
2023-08-03 21.83 21.99 21.46 21.87 1.5M
2023-08-02 21.64 22.18 21.46 21.84 1.3M
2023-08-01 22.14 22.14 21.50 22.07 1.3M
2023-07-31 22.33 22.70 22.16 22.35 1.8M
2023-07-28 22.10 22.60 21.89 22.24 1.6M
2023-07-27 22.92 22.92 21.60 21.81 1.6M
2023-07-26 22.06 22.73 21.90 22.63 2.4M
2023-07-25 22.28 22.63 21.70 21.77 3.2M
2023-07-24 21.05 22.20 21.05 22.15 2.7M
2023-07-21 22.03 22.07 21.03 21.17 2.8M
2023-07-20 21.50 22.19 20.32 21.93 5.6M
2023-07-19 23.25 23.75 22.90 23.55 2.3M
2023-07-18 22.04 23.16 22.01 23.00 1.8M
2023-07-17 21.50 22.08 21.37 22.05 1.8M
2023-07-14 22.62 22.62 21.54 21.59 1.8M
2023-07-13 21.77 22.54 21.64 22.48 2.0M
2023-07-12 21.63 21.84 21.31 21.57 1.9M
2023-07-11 20.89 21.13 20.30 21.04 1.7M
2023-07-10 20.53 21.18 20.50 20.74 2.0M
2023-07-07 20.07 20.95 20.07 20.74 2.9M
2023-07-06 20.27 20.33 19.65 19.96 1.9M
2023-07-05 20.55 20.86 20.28 20.50 1.5M
2023-07-03 20.29 21.01 20.29 20.88 0.9M
2023-06-30 20.54 20.73 20.02 20.28 1.9M
2023-06-29 20.40 20.69 20.26 20.31 1.6M
2023-06-28 20.44 20.54 19.98 20.20 1.5M
2023-06-27 20.59 20.91 20.30 20.52 2.1M
2023-06-26 20.63 21.10 20.43 20.53 1.6M
2023-06-23 20.69 20.98 20.40 20.48 2.5M
2023-06-22 21.61 21.61 20.79 20.97 1.4M
2023-06-21 22.07 22.21 21.73 21.74 1.1M
2023-06-20 22.54 22.56 22.01 22.28 1.2M
2023-06-16 22.92 23.07 22.17 22.60 2.5M
2023-06-15 22.42 23.06 22.42 23.02 1.2M
2023-06-14 23.28 23.47 22.35 22.65 1.3M
2023-06-13 23.18 23.48 22.83 23.25 1.5M
2023-06-12 22.92 23.44 22.49 23.01 1.4M
2023-06-09 23.26 23.46 22.62 22.93 1.9M
2023-06-08 23.60 23.66 22.97 23.25 1.4M
2023-06-07 23.50 24.03 23.20 23.71 2.6M
2023-06-06 21.49 23.30 21.41 23.15 2.2M
2023-06-05 21.98 22.11 21.28 21.58 1.7M
2023-06-02 20.90 22.19 20.80 22.07 1.7M
2023-06-01 20.26 20.79 19.92 20.46 1.8M
2023-05-31 20.50 20.54 19.40 20.03 2.8M
2023-05-30 20.77 20.85 20.09 20.70 1.9M
2023-05-26 20.84 21.14 20.40 21.06 1.3M
2023-05-25 20.97 21.25 20.35 20.86 1.5M
2023-05-24 21.26 21.41 20.75 21.08 2.7M
2023-05-23 21.33 22.31 21.32 21.51 2.7M
2023-05-22 20.76 21.34 20.42 21.32 1.7M
2023-05-19 21.18 21.25 19.97 20.49 1.6M
2023-05-18 21.02 21.21 20.58 21.10 1.9M
2023-05-17 20.20 21.16 20.16 21.01 2.7M
2023-05-16 20.45 20.46 19.73 19.76 2.1M
2023-05-15 18.86 20.31 18.69 20.25 4.4M
2023-05-12 18.60 18.68 18.01 18.44 1.8M
2023-05-11 18.73 18.90 18.42 18.45 2.1M
2023-05-10 19.84 19.96 18.85 19.00 1.9M
2023-05-09 19.21 19.46 18.71 19.40 2.2M
2023-05-08 20.40 20.46 19.33 19.34 2.0M
2023-05-05 20.07 20.29 19.35 20.05 3.3M
2023-05-04 18.26 19.94 17.54 19.08 5.8M
2023-05-03 19.55 20.14 18.83 18.94 2.8M
2023-05-02 20.78 20.90 19.00 19.43 3.0M
2023-05-01 21.52 21.52 20.88 20.96 1.4M
2023-04-28 21.47 21.84 21.23 21.36 2.3M
2023-04-27 20.18 21.91 20.18 21.55 2.4M
2023-04-26 20.18 20.51 19.75 19.97 2.2M
2023-04-25 20.92 21.08 20.03 20.08 2.8M
2023-04-24 21.47 21.51 21.09 21.50 1.8M
2023-04-21 21.90 22.02 21.06 21.36 1.9M
2023-04-20 21.60 22.16 21.53 21.96 1.4M
2023-04-19 21.69 22.55 21.54 22.26 1.5M
2023-04-18 22.34 22.40 21.30 21.52 1.6M
2023-04-17 21.38 22.37 21.27 22.37 1.3M
2023-04-14 22.70 22.70 21.37 21.58 1.4M
2023-04-13 22.11 22.47 21.89 22.29 1.7M
2023-04-12 22.40 22.44 21.66 21.99 2.0M
2023-04-11 22.03 22.31 21.85 22.22 2.2M
2023-04-10 21.60 22.31 21.60 21.87 3.2M
2023-04-06 21.20 22.27 20.92 21.76 2.7M
2023-04-05 20.28 20.65 20.13 20.55 2.9M
2023-04-04 21.06 21.19 20.16 20.73 2.5M
2023-04-03 21.54 21.58 20.84 21.03 2.0M
2023-03-31 21.14 21.50 20.87 21.42 2.8M
2023-03-30 21.33 21.61 20.66 20.98 3.2M
2023-03-29 21.22 21.47 20.40 21.00 3.1M
2023-03-28 20.79 21.19 20.67 20.94 1.1M
2023-03-27 21.14 21.43 20.51 20.81 1.8M
2023-03-24 19.80 20.52 19.59 20.52 3.0M
2023-03-23 21.58 21.73 19.97 20.19 2.7M
2023-03-22 22.60 22.71 21.39 21.42 2.1M
2023-03-21 22.15 22.87 21.95 22.66 4.5M
2023-03-20 22.07 22.50 21.16 21.19 4.2M
2023-03-17 21.70 21.88 21.13 21.72 6.0M
2023-03-16 20.87 22.35 20.25 21.94 4.0M
2023-03-15 20.51 21.50 20.28 21.22 3.4M
2023-03-14 22.38 22.99 21.34 21.53 4.3M
2023-03-13 22.21 22.56 20.45 20.54 7.1M
2023-03-10 23.86 24.80 22.76 23.92 4.3M
2023-03-09 27.23 27.23 24.67 24.70 6.0M
2023-03-08 27.31 27.49 27.01 27.36 3.1M
2023-03-07 27.92 27.92 27.16 27.28 3.7M
2023-03-06 28.94 28.94 28.00 28.07 3.7M
2023-03-03 29.37 29.40 28.58 28.70 3.8M
2023-03-02 29.44 29.58 28.68 29.07 4.1M
2023-03-01 30.11 30.11 29.59 29.95 4.1M
2023-02-28 30.27 30.52 29.51 29.73 38.0M
2023-02-27 30.68 30.86 30.01 30.14 2.4M
2023-02-24 29.75 30.52 29.74 30.45 2.0M
2023-02-23 30.48 30.72 30.18 30.51 1.1M
2023-02-22 30.76 30.96 30.26 30.46 1.2M
2023-02-21 31.27 31.34 30.73 30.77 1.0M
2023-02-17 31.45 31.65 31.22 31.59 1.0M
2023-02-16 31.65 31.82 31.40 31.40 0.9M
2023-02-15 31.60 32.05 31.47 32.05 0.7M
2023-02-14 31.88 31.99 31.29 31.71 0.6M
2023-02-13 31.87 31.97 31.66 31.97 0.6M
2023-02-10 31.86 31.95 31.60 31.86 0.6M
2023-02-09 32.44 32.48 31.84 31.88 0.6M
2023-02-08 32.40 32.61 32.13 32.16 0.9M
2023-02-07 32.69 32.96 32.22 32.71 1.0M
2023-02-06 32.73 33.24 32.50 32.94 1.3M
2023-02-03 32.51 32.95 32.11 32.60 1.2M
2023-02-02 32.10 32.86 31.96 32.86 1.6M
2023-02-01 30.64 32.24 30.57 32.00 1.6M
2023-01-31 30.07 30.92 29.86 30.91 1.1M
2023-01-30 29.81 30.35 29.81 29.94 1.2M
2023-01-27 29.80 30.13 29.35 30.05 1.1M
2023-01-26 30.18 30.43 29.52 29.72 1.2M
2023-01-25 29.13 29.98 28.78 29.94 1.2M
2023-01-24 28.94 29.45 27.68 29.35 1.1M
2023-01-23 28.54 28.76 28.33 28.62 1.5M
2023-01-20 27.87 28.49 27.68 28.49 1.8M
2023-01-19 28.09 28.17 27.37 27.60 1.0M
2023-01-18 28.86 28.86 28.17 28.28 1.4M
2023-01-17 29.24 29.24 28.58 29.03 1.2M
2023-01-13 29.25 29.39 28.80 29.17 1.2M
2023-01-12 29.43 29.76 29.26 29.51 1.5M
2023-01-11 29.34 29.56 29.10 29.18 1.6M
2023-01-10 29.30 29.64 29.06 29.29 2.4M
2023-01-09 29.61 29.77 29.26 29.39 1.5M
2023-01-06 28.80 29.55 28.57 29.52 0.9M
2023-01-05 28.97 29.09 28.54 28.60 1.0M
2023-01-04 29.39 29.58 28.93 29.10 1.0M
2023-01-03 30.24 30.31 29.07 29.26 1.2M