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 | ₩28,925 | ₩29,180 | ₩27,463 | ₩27,705 | -4.22% | 1.6억 |
| 2026.09.28–2026.10.02 | ₩29,394 | ₩29,502 | ₩28,697 | ₩28,925 | -1.60% | 1.3억 |
| 2026.09.21–2026.09.25 | ₩30,574 | ₩31,017 | ₩28,710 | ₩29,381 | -3.90% | 1.9억 |
| 2026.09.14–2026.09.18 | ₩33,967 | ₩34,128 | ₩29,984 | ₩30,494 | -10.23% | 1.9억 |
| 2026.09.08–2026.09.11 | ₩35,281 | ₩35,402 | ₩32,438 | ₩33,793 | -4.22% | 1.1억 |
| 2026.08.31–2026.09.04 | ₩35,978 | ₩36,461 | ₩35,228 | ₩35,523 | -1.27% | 1억 |
| 2026.08.24–2026.08.28 | ₩36,072 | ₩36,676 | ₩35,362 | ₩36,287 | +0.59% | 9449.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,705 |
| ₩36,260 |
| ₩34,195 |
| ₩36,005 |
| +3.75% |
| 1.1억 |
| 2026.08.10–2026.08.14 | ₩33,739 | ₩35,523 | ₩33,229 | ₩35,107 | +4.05% | 1억 |
|---|
| 2026.08.03–2026.08.07 | ₩32,760 | ₩34,195 | ₩32,626 | ₩34,007 | +3.81% | 1.5억 |
|---|
| 2026.07.27–2026.07.31 | ₩30,078 | ₩33,364 | ₩29,984 | ₩32,130 | +6.82% | 1.7억 |
|---|
| 2026.07.20–2026.07.24 | ₩32,023 | ₩32,519 | ₩28,536 | ₩29,904 | -6.62% | 2억 |
|---|
| 2026.07.13–2026.07.17 | ₩32,130 | ₩33,095 | ₩31,071 | ₩31,902 | -0.71% | 1.5억 |
|---|
| 2026.07.06–2026.07.10 | ₩31,875 | ₩32,505 | ₩30,574 | ₩31,607 | -0.84% | 1.5억 |
|---|
| 2026.06.29–2026.07.02 | ₩36,274 | ₩36,341 | ₩30,950 | ₩31,902 | -12.05% | 2.9억 |
|---|
| 2026.06.22–2026.06.26 | ₩29,837 | ₩31,151 | ₩29,676 | ₩31,071 | +4.13% | 2억 |
|---|
| 2026.06.15–2026.06.18 | ₩32,613 | ₩33,028 | ₩30,011 | ₩30,078 | -7.77% | 1.7억 |
|---|
| 2026.06.08–2026.06.12 | ₩31,862 | ₩32,867 | ₩31,540 | ₩32,854 | +3.11% | 1.3억 |
|---|
| 2026.06.01–2026.06.05 | ₩33,162 | ₩33,699 | ₩31,017 | ₩31,942 | -3.68% | 1.7억 |
|---|
| 2026.05.26–2026.05.29 | ₩33,954 | ₩34,638 | ₩33,229 | ₩33,350 | -1.78% | 1.3억 |
|---|
| 2026.05.18–2026.05.22 | ₩33,149 | ₩34,007 | ₩32,934 | ₩33,806 | +1.98% | 1.6억 |
|---|
| 2026.05.11–2026.05.15 | ₩34,195 | ₩34,436 | ₩32,894 | ₩33,203 | -2.90% | 1.7억 |
|---|
| 2026.05.04–2026.05.08 | ₩36,206 | ₩36,501 | ₩33,994 | ₩34,061 | -5.93% | 1.6억 |
|---|
| 2026.04.27–2026.05.01 | ₩36,810 | ₩37,963 | ₩35,670 | ₩36,461 | -0.95% | 1.6억 |
|---|
| 2026.04.20–2026.04.24 | ₩39,733 | ₩43,019 | ₩36,877 | ₩36,957 | -6.99% | 2억 |
|---|
| 2026.04.13–2026.04.17 | ₩37,480 | ₩39,934 | ₩36,998 | ₩39,733 | +6.01% | 1.2억 |
|---|
| 2026.04.06–2026.04.10 | ₩37,534 | ₩38,178 | ₩36,850 | ₩37,454 | -0.21% | 1.2억 |
|---|
| 2026.03.30–2026.04.02 | ₩38,365 | ₩39,277 | ₩36,984 | ₩37,454 | -2.38% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩39,063 | ₩39,841 | ₩37,896 | ₩37,990 | -2.75% | 1.2억 |
|---|
| 2026.03.16–2026.03.20 | ₩40,444 | ₩41,289 | ₩38,258 | ₩38,915 | -3.78% | 3.6억 |
|---|
| 2026.03.09–2026.03.13 | ₩42,429 | ₩42,590 | ₩40,229 | ₩40,444 | -4.68% | 1.4억 |
|---|
| 2026.03.02–2026.03.06 | ₩41,222 | ₩43,448 | ₩40,591 | ₩42,791 | +3.81% | 1.3억 |
|---|
| 2026.02.23–2026.02.27 | ₩42,067 | ₩42,710 | ₩40,752 | ₩41,517 | -1.31% | 1.3억 |
|---|
| 2026.02.17–2026.02.20 | ₩42,469 | ₩42,844 | ₩41,289 | ₩42,026 | -1.04% | 9986.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,704 | ₩44,065 | ₩41,249 | ₩42,335 | +1.51% | 1.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩39,720 | ₩42,147 | ₩39,425 | ₩42,067 | +5.91% | 1.7억 |
|---|
| 2026.01.26–2026.01.30 | ₩39,277 | ₩40,377 | ₩36,984 | ₩39,894 | +1.57% | 2.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩37,319 | ₩39,478 | ₩37,132 | ₩39,291 | +5.28% | 1.6억 |
|---|
| 2026.01.12–2026.01.16 | ₩38,540 | ₩39,318 | ₩36,957 | ₩37,306 | -3.20% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩37,185 | ₩38,795 | ₩36,341 | ₩38,044 | +2.31% | 1.7억 |
|---|
| 2025.12.29–2026.01.02 | ₩37,276 | ₩37,829 | ₩36,924 | ₩37,125 | -0.40% | 9448.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,050 | ₩37,527 | ₩36,447 | ₩37,276 | +0.61% | 7954.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,624 | ₩38,445 | ₩34,524 | ₩37,163 | +7.33% | 3.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩34,348 | ₩35,001 | ₩33,242 | ₩34,222 | -0.37% | 1.9억 |
|---|
| 2025.12.01–2025.12.05 | ₩33,305 | ₩35,290 | ₩33,179 | ₩34,323 | +3.06% | 2억 |
|---|
| 2025.11.24–2025.11.28 | ₩34,310 | ₩34,360 | ₩33,217 | ₩33,543 | -2.23% | 1.3억 |
|---|
| 2025.11.17–2025.11.21 | ₩34,574 | ₩34,712 | ₩33,367 | ₩34,373 | -0.58% | 1.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩34,247 | ₩35,542 | ₩33,619 | ₩34,574 | +0.95% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩34,737 | ₩35,265 | ₩33,556 | ₩34,373 | -1.05% | 2.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩36,962 | ₩37,351 | ₩32,362 | ₩34,989 | -5.34% | 2.2억 |
|---|
| 2025.10.20–2025.10.24 | ₩37,138 | ₩37,703 | ₩36,761 | ₩36,798 | -0.91% | 1.2억 |
|---|
| 2025.10.13–2025.10.17 | ₩37,113 | ₩37,854 | ₩36,635 | ₩37,125 | +0.03% | 1.1억 |
|---|
| 2025.10.10–2025.10.10 | ₩37,942 | ₩38,181 | ₩36,987 | ₩37,025 | -2.42% | 2443.1만 |
|---|