Comcast Corporation【CMCSA】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NASDAQ
Comcast Corporation (CMCSA)
Comcast Corporation (CMCSA) 과거

Comcast Corporation (CMCSA)

36.58

0.27

(0.74%)

마감 18 1월 6:00AM

36.5809

0.0009

(0.00%)

시간외 거래: 9:47AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.2111	-0.573766036095	36.792	37.165	36.15	23215885	36.39755699	CS
4	-1.0091	-2.684490556	37.59	38.455	36.15	22990324	37.31800984	CS
12	-5.4791	-13.0268663814	42.06	45.31	36.15	20798039	40.44564112	CS
26	-3.0991	-7.81023185484	39.68	45.31	36.15	19249801	40.29185006	CS
52	-6.2391	-14.5705277908	42.82	47.11	36.15	19923994	40.50476394	CS
156	-14.4891	-28.3710593303	51.07	51.615	28.435	21026366	40.28469035	CS
260	-11.0991	-23.2783137584	47.68	61.8	28.435	20249659	43.05739605	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737156900	36.58	0.27	0.74	36.7	36.91	36.45	21859648
1737070500	36.31	-0.19	-0.52	36.52	36.64	36.27	21088081
1736984100	36.5	0.12	0.33	36.77	36.85	36.284	22249503
1736897700	36.38	-0.07	-0.19	36.63	36.64	36.15	25084364
1736811300	36.45	0.09	0.25	36.51	36.72	36.25	19970893
1736552100	36.36	-0.81	-2.18	36.792	37.165	36.32	27686582
1736379300	37.17	-0.01	-0.03	36.78	37.24	36.24	27288380
1736292900	37.18	-0.31	-0.83	37.44	37.765	37.01	16525804
1736206500	37.49	-0.18	-0.48	37.34	38.16	37.29	31394926
1735947300	37.67	0.25	0.67	37.62	37.74	37.37	20334497
1735860900	37.42	-0.11	-0.29	37.8	37.95	37.2	31411649
1735688100	37.53	0.14	0.37	37.335	37.595	37.235	13702226
1735601700	37.39	-0.54	-1.42	37.78	37.88	37.11	23697394
1735342500	37.93	-0.32	-0.84	37.84	38.2497	37.69	15393626
1735256100	38.25	-0.15	-0.39	38.24	38.455	38.09	10824558
1735077840	38.4	0.42	1.11	37.85	38.42	37.71	7493102
1734996900	37.98	-0.24	-0.63	38.03	38.21	37.67	16651630
1734737700	38.22	0.82	2.19	37.59	38.31	37.31	60038286
1734651300	37.4	-0.46	-1.22	37.95	38.04	37.25	22615611
1734564900	37.86	-0.94	-2.42	38.5456	38.94	37.805	22619214
1734478500	38.8	-0.06	-0.15	38.87	39.12	38.56	19174729
1734392100	38.86	-1.06	-2.66	39.094	39.745	38.7944	20167877
1734132900	39.92	-0.32	-0.80	39.76	40.2	39.66	18041693
1734046500	40.24	0.53	1.33	39.92	40.37	39.83	22456388
1733960100	39.71	0.18	0.46	39.4	39.84	39.4	23915588
1733873700	39.53	0.48	1.23	39.07	39.79	38.53	28648810
1733787300	39.05	-4.1	-9.50	43.32	43.32	38.76	45239005
1733528100	43.15	0.36	0.84	42.75	43.19	42.73	15603100
1733441700	42.79	0.24	0.56	42.61	42.975	42.46	13752575
1733355300	42.55	-0.31	-0.72	42.71	42.973	42.38	14596048
1733268900	42.86	-0.43	-0.99	43.22	43.45	42.825	14352083
1733182500	43.29	0.1	0.23	43.01	43.31	42.68	16253181
1732917840	43.19	0.63	1.48	42.46	43.27	42.42	9556977
1732750500	42.56	-0.08	-0.19	42.61	43.04	42.53	16235509
1732664100	42.64	-0.56	-1.30	43	43.26	42.44	18312866
1732577700	43.2	-0.27	-0.62	43.92	43.97	43.13	23335888
1732318500	43.47	-0.03	-0.07	43.26	43.72	43.16	10625978
1732232100	43.5	0.51	1.19	43.1	43.73	42.52	15644964
1732145700	42.99	0.67	1.58	42.75	43.02	41.99	21018875
1732059300	42.32	-0.68	-1.58	42.6	42.77	42.31	21751966
1731972900	43	0.12	0.28	42.85	43.215	42.75	19102823
1731713700	42.88	-0.6	-1.38	43.48	43.82	42.58	18270663
1731627300	43.48	-0.43	-0.98	43.91	44.06	43.19	20364479
1731540900	43.91	-0.13	-0.30	43.66	44.19	43.51	11594132
1731454500	44.04	-0.16	-0.36	43.9	44.2	43.845	13410328
1731368100	44.2	0.29	0.66	43.96	44.63	43.9123	11088610
1731108900	43.91	-0.28	-0.63	44.16	44.39	43.655	23511638
1731022500	44.19	-0.95	-2.10	44.97	45	44.15	17151673
1730936100	45.14	2.58	6.06	43.73	45.22	43.73	30021522
1730849700	42.56	0.03	0.07	42.74	43.06	42.32	16777825
1730763300	42.53	-1.03	-2.36	43.69	43.765	42.49	21754920
1730500500	43.56	-0.11	-0.25	44.35	44.68	43.49	25078310
1730414100	43.67	1.43	3.39	45.24	45.31	42.835	34938634
1730327700	42.24	0.17	0.40	41.82	42.47	41.805	27527516
1730241300	42.07	0.23	0.55	41.77	42.49	41.735	21090702
1730154900	41.84	0.18	0.43	41.71	41.96	41.62	19060779
1729895700	41.66	0.01	0.02	42.06	42.5963	41.62	19363259
1729809300	41.65	0.1	0.24	41.79	42	41.335	16562281
1729722900	41.55	0	0.01	41.53	41.92	41.22	16352562
1729636500	41.545	1.02	2.50	40.67	42.3	40.57	18594348
1729550100	40.53	-1.4	-3.34	41.96	41.965	40.46	16329851
1729290900	41.93	-0.3	-0.71	41.95	42.37	41.87	14178250

Hightekers Token

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관