Stockscreener 앱 받기
28.98
1.44%
0.41
시간 외 거래:
29.01
0.03
+0.10%
Comcast Corp 주식 (CMCSA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $29.34 | $28.71 | $0.63 | 36,111,562.0 | +1.44% |
| 2026-03-18 | $30.11 | $28.53 | $1.58 | 36,314,104.0 | -5.02% |
| 2026-03-17 | $30.79 | $30.05 | $0.74 | 24,207,043.0 | -0.86% |
| 2026-03-16 | $30.56 | $30.06 | $0.499 | 19,644,962.0 | +0.60% |
| 2026-03-13 | $30.55 | $30.11 | $0.445 | 20,249,787.0 | +0.00% |
| 2026-03-12 | $30.57 | $30.00 | $0.565 | 23,977,144.0 | -1.34% |
| 2026-03-11 | $31.33 | $30.26 | $1.07 | 23,563,590.0 | -1.61% |
| 2026-03-10 | $31.18 | $30.55 | $0.625 | 21,219,670.0 | +0.10% |
| 2026-03-09 | $31.76 | $30.47 | $1.29 | 45,884,459.0 | -2.73% |
| 2026-03-06 | $31.97 | $30.99 | $0.98 | 23,116,818.0 | +0.98% |
| 2026-03-05 | $32.40 | $31.47 | $0.93 | 24,201,618.0 | -1.53% |
| 2026-03-04 | $32.14 | $30.63 | $1.51 | 28,491,163.0 | +3.48% |
| 2026-03-03 | $31.36 | $30.27 | $1.09 | 27,207,410.0 | +0.62% |
| 2026-03-02 | $31.06 | $30.52 | $0.535 | 22,449,496.0 | -0.45% |
| 2026-02-27 | $31.18 | $30.39 | $0.79 | 34,845,644.0 | +0.36% |
| 2026-02-26 | $31.21 | $30.80 | $0.41 | 25,472,620.0 | +0.19% |
| 2026-02-25 | $31.77 | $30.69 | $1.08 | 32,262,272.0 | -2.59% |
| 2026-02-24 | $31.85 | $31.36 | $0.49 | 20,708,649.0 | -0.06% |
| 2026-02-23 | $31.82 | $31.26 | $0.56 | 19,536,022.0 | +0.93% |
| 2026-02-20 | $31.45 | $30.79 | $0.655 | 25,237,019.0 | -0.13% |
| 2026-02-19 | $31.75 | $31.20 | $0.55 | 25,758,173.0 | -0.70% |
| 2026-02-18 | $31.82 | $31.34 | $0.485 | 20,760,914.0 | +0.16% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $32.40 | $28.53 | $3.87 | 412,750,388.0 | -6.40% |
| 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% |
0.59%
자본화:
|
볼륨(24시간):