Comcast Corp (CMCSA)

Date: O: H: L: C: Vol:

Comcast Corp 주식 (CMCSA) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$23.31	$22.60	$0.715	48,140,243	+4.27%
Oct 29, 2026	$22.29	$21.80	$0.49	28,873,083	+3.25%
Oct 28, 2026	$21.94	$21.46	$0.475	30,482,021	-1.24%
Oct 27, 2026	$22.12	$21.71	$0.41	21,984,913	-0.95%
Oct 26, 2026	$22.46	$21.90	$0.555	37,247,198	-2.82%
Oct 23, 2026	$23.09	$22.40	$0.69	31,340,126	-0.66%
Oct 22, 2026	$23.29	$22.00	$1.29	54,428,753	+3.44%
Oct 21, 2026	$22.13	$21.58	$0.555	40,201,402	-1.25%
Oct 20, 2026	$22.41	$22.04	$0.37	34,302,775	+2.10%
Oct 19, 2026	$22.14	$21.00	$1.14	30,358,762	0.00%
Oct 16, 2026	$22.32	$21.76	$0.56	29,597,308	+0.60%
Oct 15, 2026	$22.08	$21.43	$0.65	32,441,848	+3.42%
Oct 14, 2026	$21.09	$20.61	$0.48	25,851,865	+0.81%
Oct 13, 2026	$21.03	$20.65	$0.38	23,168,691	+0.97%
Oct 12, 2026	$20.86	$20.50	$0.355	24,641,011	+0.10%
Oct 09, 2026	$21.03	$20.48	$0.55	32,678,683	-2.59%
Oct 08, 2026	$21.23	$20.75	$0.485	44,732,555	+1.29%
Oct 07, 2026	$21.44	$20.88	$0.555	30,095,660	-2.88%
Oct 06, 2026	$21.76	$21.33	$0.435	23,691,761	-0.05%
Oct 05, 2026	$21.63	$21.31	$0.3138	31,094,113	0.00%
Oct 02, 2026	$21.92	$21.40	$0.525	21,044,204	-0.60%

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
Oct, 2026	$23.31	$20.48	$2.83	696,815,934	+6.71%
Sep, 2026	$27.19	$21.41	$5.78	648,301,236	-18.26%
Aug, 2026	$27.35	$24.33	$3.02	470,437,484	+11.10%
Jul, 2026	$24.88	$21.28	$3.59	752,545,495	-2.40%
Jun, 2026	$27.10	$22.13	$4.98	858,051,371	-1.29%
May, 2026	$27.48	$24.53	$2.95	633,384,839	-8.03%
Apr, 2026	$32.08	$26.60	$5.48	603,259,579	-5.82%
Mar, 2026	$32.40	$28.26	$4.14	804,184,983	-7.27%
Feb, 2026	$32.86	$29.40	$3.45	549,576,847	+4.07%
Jan, 2026	$30.11	$27.10	$3.01	770,644,301	-0.47%

Comcast Corp 주식 (CMCSA) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$30.59	$26.40	$4.19	790,798,787	+12.29%
Nov, 2025	$28.28	$26.43	$1.86	662,714,372	-4.11%
Oct, 2025	$31.37	$25.75	$5.62	631,425,754	-11.41%
Sep, 2025	$34.45	$31.23	$3.23	524,798,350	-7.51%
Aug, 2025	$34.40	$31.03	$3.37	443,402,896	+2.23%
Jul, 2025	$36.66	$32.39	$4.27	437,908,832	-6.89%
Jun, 2025	$35.77	$33.83	$1.95	413,255,474	+3.24%
May, 2025	$35.78	$33.68	$2.11	425,429,191	+1.08%
Apr, 2025	$37.14	$31.44	$5.69	586,918,078	-7.32%
Mar, 2025	$37.98	$34.65	$3.33	531,951,224	+2.84%
Feb, 2025	$36.98	$32.61	$4.37	494,986,121	+6.60%
Jan, 2025	$38.40	$32.50	$5.90	480,040,807	-10.31%

Comcast Corp 주식 (CMCSA) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$43.45	$37.11	$6.34	390,834,747	-13.43%
Nov, 2024	$45.22	$41.99	$3.23	331,618,758	-1.10%
Oct, 2024	$45.31	$40.38	$4.93	346,644,218	+4.55%
Sep, 2024	$42.08	$38.14	$3.94	371,534,770	+5.56%
Aug, 2024	$41.42	$38.44	$2.98	329,714,482	-4.12%
Jul, 2024	$41.63	$36.97	$4.66	406,232,803	+5.39%
Jun, 2024	$40.07	$36.71	$3.36	362,132,708	-2.17%
May, 2024	$40.09	$37.85	$2.25	405,331,587	+5.04%
Apr, 2024	$43.05	$36.43	$6.62	474,408,939	-12.09%
Mar, 2024	$43.68	$41.51	$2.17	401,436,037	+1.17%
Feb, 2024	$47.11	$40.74	$6.38	440,971,765	-7.93%
Jan, 2024	$47.11	$42.08	$5.02	367,658,768	+6.13%

CMCSA와(과) 유사한 종목