Stockscreener 앱 받기
23.97
0.50%
0.12
시간 외 거래:
24.00
0.03
+0.13%
Comcast Corp 주식 (CMCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $24.21 | $23.68 | $0.53 | 21,948,810.0 | +0.50% |
| 2026-06-09 | $24.02 | $23.63 | $0.385 | 33,621,563.0 | +0.38% |
| 2026-06-08 | $24.11 | $23.52 | $0.59 | 25,214,217.0 | -0.25% |
| 2026-06-05 | $23.94 | $23.39 | $0.55 | 37,166,964.0 | +2.10% |
| 2026-06-04 | $24.25 | $23.13 | $1.12 | 45,260,279.0 | -0.81% |
| 2026-06-03 | $24.74 | $23.43 | $1.31 | 43,435,992.0 | -5.35% |
| 2026-06-02 | $25.12 | $24.73 | $0.39 | 22,078,178.0 | -0.80% |
| 2026-06-01 | $25.09 | $24.53 | $0.555 | 24,048,696.0 | +0.72% |
| 2026-05-29 | $25.05 | $24.77 | $0.275 | 50,583,719.0 | -1.15% |
| 2026-05-28 | $25.34 | $24.90 | $0.44 | 22,886,451.0 | -0.24% |
| 2026-05-27 | $25.82 | $25.14 | $0.69 | 25,672,458.0 | +0.28% |
| 2026-05-26 | $25.54 | $24.84 | $0.705 | 25,668,937.0 | -0.22% |
| 2026-05-22 | $25.35 | $24.91 | $0.44 | 26,571,443.0 | +0.50% |
| 2026-05-21 | $25.14 | $24.56 | $0.58 | 27,688,428.0 | +0.80% |
| 2026-05-20 | $25.17 | $24.73 | $0.4344 | 33,267,593.0 | +0.32% |
| 2026-05-19 | $25.25 | $24.68 | $0.575 | 33,413,109.0 | -0.52% |
| 2026-05-18 | $25.36 | $24.62 | $0.74 | 34,630,667.0 | +0.69% |
| 2026-05-15 | $25.54 | $24.69 | $0.85 | 33,148,866.0 | -1.63% |
| 2026-05-14 | $25.55 | $24.91 | $0.645 | 31,805,277.0 | +0.92% |
| 2026-05-13 | $25.07 | $24.53 | $0.545 | 33,437,773.0 | +0.16% |
| 2026-05-12 | $25.40 | $24.80 | $0.60 | 33,674,972.0 | -0.52% |
Comcast Corp 주식 (CMCSA) 연도별 가격 이력
이 심층 분석에서는 Comcast Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMCSA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Comcast Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Comcast Corp 주식 (CMCSA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $25.12 | $23.13 | $2.00 | 274,723,509.0 | -3.62% |
| 2026-05 | $27.48 | $24.53 | $2.95 | 633,384,839.0 | -8.03% |
| 2026-04 | $32.08 | $26.59 | $5.48 | 603,259,579.0 | -5.82% |
| 2026-03 | $32.40 | $28.26 | $4.14 | 804,184,983.0 | -7.27% |
| 2026-02 | $32.85 | $29.40 | $3.45 | 549,576,847.0 | +4.07% |
| 2026-01 | $30.11 | $27.10 | $3.01 | 770,644,301.0 | -0.47% |
Comcast Corp 주식 (CMCSA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.59 | $26.40 | $4.19 | 790,798,787.0 | +12.29% |
| 2025-11 | $28.28 | $26.43 | $1.86 | 662,714,372.0 | -4.11% |
| 2025-10 | $31.37 | $25.75 | $5.62 | 631,425,754.0 | -11.41% |
| 2025-09 | $34.45 | $31.23 | $3.23 | 524,798,350.0 | -7.51% |
| 2025-08 | $34.40 | $31.03 | $3.37 | 443,402,896.0 | +2.23% |
| 2025-07 | $36.66 | $32.39 | $4.27 | 437,908,832.0 | -6.89% |
| 2025-06 | $35.77 | $33.83 | $1.95 | 413,255,474.0 | +3.24% |
| 2025-05 | $35.78 | $33.67 | $2.11 | 425,429,191.0 | +1.08% |
| 2025-04 | $37.13 | $31.44 | $5.69 | 586,918,078.0 | -7.32% |
| 2025-03 | $37.98 | $34.65 | $3.33 | 531,951,224.0 | +2.84% |
| 2025-02 | $36.98 | $32.61 | $4.37 | 494,986,121.0 | +6.60% |
| 2025-01 | $38.40 | $32.50 | $5.90 | 480,040,807.0 | -10.31% |
Comcast Corp 주식 (CMCSA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.45 | $37.11 | $6.34 | 390,834,747.0 | -13.43% |
| 2024-11 | $45.22 | $41.99 | $3.23 | 331,618,758.0 | -1.10% |
| 2024-10 | $45.31 | $40.38 | $4.93 | 346,644,218.0 | +4.55% |
| 2024-09 | $42.08 | $38.14 | $3.94 | 371,534,770.0 | +5.56% |
| 2024-08 | $41.42 | $38.44 | $2.98 | 329,714,482.0 | -4.12% |
| 2024-07 | $41.63 | $36.97 | $4.66 | 406,232,803.0 | +5.39% |
| 2024-06 | $40.07 | $36.71 | $3.36 | 362,132,708.0 | -2.17% |
| 2024-05 | $40.09 | $37.84 | $2.25 | 405,331,587.0 | +5.04% |
| 2024-04 | $43.05 | $36.43 | $6.62 | 474,408,939.0 | -12.09% |
| 2024-03 | $43.68 | $41.51 | $2.17 | 401,436,037.0 | +1.17% |
| 2024-02 | $47.11 | $40.73 | $6.38 | 440,971,765.0 | -7.93% |
| 2024-01 | $47.10 | $42.08 | $5.02 | 367,658,768.0 | +6.13% |
0.63%
1.31%
자본화:
|
볼륨(24시간):