시장 데이터를 불러오는 중
전체 종목
컴캐스트 과거 주가
Comcast Corporation - Class A Common Stock · CMCSA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Comcast Corporation - Class A Common Stock · CMCSA · NASDAQ
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩28,904 | ₩29,159 | ₩27,444 | ₩27,685 | -4.22% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩29,373 | ₩29,480 | ₩28,676 | ₩28,904 | -1.60% | 1.3억 |
| 2026.09.21–2026.09.25 | ₩30,552 | ₩30,995 | ₩28,690 | ₩29,360 | -3.90% | 1.9억 |
| 2026.09.14–2026.09.18 | ₩33,943 | ₩34,104 | ₩29,963 | ₩30,472 | -10.23% | 1.9억 |
| 2026.09.08–2026.09.11 | ₩35,256 | ₩35,377 | ₩32,415 | ₩33,769 | -4.22% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩35,953 | ₩36,435 | ₩35,202 | ₩35,497 | -1.27% | 1억 |
| 2026.08.24–2026.08.28 | ₩36,047 | ₩36,650 | ₩35,336 | ₩36,261 | +0.59% | 9449.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,680 |
| ₩36,234 |
| ₩34,171 |
| ₩35,980 |
| +3.75% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩33,715 | ₩35,497 | ₩33,206 | ₩35,082 | +4.05% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩32,737 | ₩34,171 | ₩32,603 | ₩33,983 | +3.81% | 1.5억 |
|---|
| 2026.07.27–2026.07.31 | ₩30,057 | ₩33,340 | ₩29,963 | ₩32,107 | +6.82% | 1.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩32,000 | ₩32,495 | ₩28,516 | ₩29,882 | -6.62% | 2억 |
|---|
| 2026.07.13–2026.07.17 | ₩32,107 | ₩33,072 | ₩31,048 | ₩31,879 | -0.71% | 1.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩31,852 | ₩32,482 | ₩30,552 | ₩31,584 | -0.84% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩36,248 | ₩36,315 | ₩30,928 | ₩31,879 | -12.05% | 2.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩29,815 | ₩31,129 | ₩29,655 | ₩31,048 | +4.13% | 2억 |
|---|
| 2026.06.15–2026.06.18 | ₩32,589 | ₩33,005 | ₩29,990 | ₩30,057 | -7.77% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩31,839 | ₩32,844 | ₩31,517 | ₩32,830 | +3.11% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩33,139 | ₩33,675 | ₩30,995 | ₩31,919 | -3.68% | 1.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩33,929 | ₩34,613 | ₩33,206 | ₩33,326 | -1.78% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩33,125 | ₩33,983 | ₩32,911 | ₩33,782 | +1.98% | 1.6억 |
|---|
| 2026.05.11–2026.05.15 | ₩34,171 | ₩34,412 | ₩32,871 | ₩33,179 | -2.90% | 1.7억 |
|---|
| 2026.05.04–2026.05.08 | ₩36,181 | ₩36,475 | ₩33,970 | ₩34,037 | -5.93% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩36,784 | ₩37,936 | ₩35,645 | ₩36,435 | -0.95% | 1.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩39,705 | ₩42,988 | ₩36,851 | ₩36,931 | -6.99% | 2억 |
|---|
| 2026.04.13–2026.04.17 | ₩37,454 | ₩39,906 | ₩36,971 | ₩39,705 | +6.01% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩37,507 | ₩38,150 | ₩36,824 | ₩37,427 | -0.21% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩38,338 | ₩39,249 | ₩36,958 | ₩37,427 | -2.38% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩39,035 | ₩39,812 | ₩37,869 | ₩37,963 | -2.75% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩40,415 | ₩41,259 | ₩38,231 | ₩38,887 | -3.78% | 3.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩42,398 | ₩42,559 | ₩40,201 | ₩40,415 | -4.68% | 1.4억 |
|---|
| 2026.03.02–2026.03.06 | ₩41,192 | ₩43,417 | ₩40,562 | ₩42,760 | +3.81% | 1.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩42,036 | ₩42,680 | ₩40,723 | ₩41,487 | -1.31% | 1.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩42,438 | ₩42,814 | ₩41,259 | ₩41,996 | -1.04% | 9986.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,675 | ₩44,033 | ₩41,219 | ₩42,304 | +1.51% | 1.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩39,691 | ₩42,117 | ₩39,397 | ₩42,036 | +5.91% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,249 | ₩40,348 | ₩36,958 | ₩39,866 | +1.57% | 2.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩37,293 | ₩39,450 | ₩37,105 | ₩39,263 | +5.28% | 1.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩38,512 | ₩39,289 | ₩36,931 | ₩37,279 | -3.20% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩37,159 | ₩38,767 | ₩36,315 | ₩38,016 | +2.31% | 1.7억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,249 | ₩37,802 | ₩36,898 | ₩37,099 | -0.40% | 9448.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,023 | ₩37,500 | ₩36,420 | ₩37,249 | +0.61% | 7954.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,599 | ₩38,417 | ₩34,499 | ₩37,136 | +7.33% | 3.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩34,323 | ₩34,976 | ₩33,218 | ₩34,198 | -0.37% | 1.9억 |
|---|
| 2025.12.01–2025.12.05 | ₩33,281 | ₩35,265 | ₩33,155 | ₩34,298 | +3.06% | 2억 |
|---|
| 2025.11.24–2025.11.28 | ₩34,285 | ₩34,336 | ₩33,193 | ₩33,519 | -2.23% | 1.3억 |
|---|
| 2025.11.17–2025.11.21 | ₩34,549 | ₩34,687 | ₩33,344 | ₩34,348 | -0.58% | 1.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩34,223 | ₩35,516 | ₩33,595 | ₩34,549 | +0.95% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩34,712 | ₩35,240 | ₩33,532 | ₩34,348 | -1.05% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩36,935 | ₩37,325 | ₩32,339 | ₩34,964 | -5.34% | 2.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩37,111 | ₩37,676 | ₩36,734 | ₩36,772 | -0.91% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩37,086 | ₩37,827 | ₩36,609 | ₩37,099 | +0.03% | 1.1억 |
|---|
| 2025.10.06–2025.10.10 | ₩38,681 | ₩39,095 | ₩36,960 | ₩36,998 | -4.35% | 1.4억 |
|---|
| 2025.09.29–2025.10.03 | ₩39,975 | ₩40,025 | ₩38,154 | ₩38,807 | -2.92% | 1.6억 |
|---|
| 2025.09.26–2025.09.26 | ₩39,774 | ₩40,050 | ₩39,635 | ₩39,836 | +0.16% | 1660.8만 |
|---|