휴대폰으로 스캔해 앱 받기Comcast xStock(CMCSAX) 가격 기록
일별 시가·고가·저가·종가·거래량(UTC), CMCSAX 거래량이 가장 많은 거래소 기준. 최근 365일 표시.
월별 수익률 CMCSAX
| 연도 | 1월 | 2월 | 3월 | 4월 | 5월 | 6월 | 7월 | 8월 | 9월 | 10월 | 11월 | 12월 | 연간 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | +4.6% | +4.9% | -7.0% | -2.8% | -4.9% | -0.2% | +0.0% | +11% | -17% | -4.0% | +5.6% | — | -12% |
| 2025 | — | — | — | — | — | — | — | +2.0% | -7.5% | -12% | -4.0% | +14% | -9% |
매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.
| 날짜 | 종가 | 변동 |
|---|---|---|
| 2026. 11. 09. | $24.19 | +0.17% |
| 2026. 11. 08. | $24.14 | +1.86% |
| 2026. 11. 07. | $23.80 | -1.69% |
| 2026. 11. 06. | $24.24 | -2.22% |
| 2026. 11. 05. | $24.55 | -1.13% |
| 2026. 11. 04. | $24.85 | +8.80% |
| 2026. 11. 03. | $22.96 | -4.49% |
| 2026. 11. 02. | $24.02 | +4.89% |
| 2026. 11. 01. | $22.94 | +0.17% |
| 2026. 10. 31. | $22.67 | -0.96% |
| 2026. 10. 30. | $22.91 | +2.46% |
| 2026. 10. 29. | $21.88 | +2.92% |
| 2026. 10. 28. | $21.36 | -2.51% |
| 2026. 10. 27. | $21.91 | +0.46% |
| 2026. 10. 26. | $21.84 | -4.80% |
| 2026. 10. 25. | $22.93 | +3.33% |
| 2026. 10. 24. | $22.28 | -0.93% |
| 2026. 10. 23. | $22.54 | -1.36% |
| 2026. 10. 22. | $22.91 | +3.24% |
| 2026. 10. 21. | $22.18 | -0.67% |
| 2026. 10. 20. | $22.32 | +2.57% |
| 2026. 10. 19. | $21.76 | -1.36% |
| 2026. 10. 18. | $22.08 | +0.05% |
| 2026. 10. 17. | $21.86 | -0.23% |
| 2026. 10. 16. | $21.94 | +1.29% |
| 2026. 10. 15. | $21.70 | +6.06% |
| 2026. 10. 14. | $20.47 | -1.87% |
| 2026. 10. 13. | $20.90 | -7.69% |
| 2026. 10. 12. | $22.66 | +0.22% |
| 2026. 10. 11. | $22.83 | +0.62% |
| 2026. 10. 10. | $22.69 | +1.11% |
| 2026. 10. 09. | $22.38 | +1.22% |
| 2026. 10. 08. | $22.59 | -1.31% |
| 2026. 10. 07. | $22.86 | -3.01% |
| 2026. 10. 06. | $23.52 | +0.00% |
| 2026. 10. 05. | $23.37 | +0.13% |
| 2026. 10. 04. | $22.97 | -2.59% |
| 2026. 10. 03. | $23.61 | -0.13% |
| 2026. 10. 02. | $23.64 | +0.51% |
| 2026. 10. 01. | $23.52 | -0.38% |
| 2026. 09. 30. | $23.70 | +1.33% |
| 2026. 09. 29. | $23.42 | -1.06% |
| 2026. 09. 28. | $23.71 | -5.95% |
| 2026. 09. 27. | $25.26 | +1.16% |
| 2026. 09. 26. | $24.95 | -4.37% |
| 2026. 09. 25. | $23.95 | -2.17% |
| 2026. 09. 24. | $24.10 | -1.79% |
| 2026. 09. 23. | $24.68 | +1.06% |
| 2026. 09. 22. | $24.33 | -4.06% |
| 2026. 09. 21. | $25.00 | +0.48% |
| 2026. 09. 20. | $24.69 | -2.22% |
| 2026. 09. 19. | $25.17 | +1.49% |
| 2026. 09. 18. | $24.78 | -1.67% |
| 2026. 09. 17. | $24.98 | -3.07% |
| 2026. 09. 16. | $25.77 | -2.20% |
| 2026. 09. 15. | $26.95 | -0.41% |
| 2026. 09. 14. | $27.00 | -1.21% |
| 2026. 09. 13. | $27.64 | -3.29% |
| 2026. 09. 12. | $28.58 | -0.03% |
| 2026. 09. 11. | $27.46 | -1.08% |
| 2026. 09. 10. | $27.58 | +2.99% |
| 2026. 09. 09. | $26.75 | -5.18% |
| 2026. 09. 08. | $28.20 | -5.18% |
| 2026. 09. 07. | $29.52 | +0.51% |
| 2026. 09. 06. | $28.30 | -0.70% |
| 2026. 09. 05. | $28.35 | -1.32% |
| 2026. 09. 04. | $28.78 | -1.51% |
| 2026. 09. 03. | $28.98 | -0.34% |
| 2026. 09. 02. | $29.04 | +1.57% |
| 2026. 09. 01. | $28.60 | +0.53% |
| 2026. 08. 31. | $29.00 | -1.06% |
| 2026. 08. 30. | $29.31 | -0.14% |
| 2026. 08. 29. | $29.30 | +0.00% |
| 2026. 08. 28. | $29.33 | +1.38% |
| 2026. 08. 27. | $28.68 | -2.35% |
| 2026. 08. 26. | $29.38 | +0.00% |
| 2026. 08. 25. | $29.48 | -0.10% |
| 2026. 08. 24. | $29.30 | +1.10% |
| 2026. 08. 23. | $29.09 | -0.61% |
| 2026. 08. 22. | $29.32 | +0.41% |
| 2026. 08. 21. | $29.05 | +0.69% |
| 2026. 08. 20. | $28.75 | -0.93% |
| 2026. 08. 19. | $28.87 | +1.16% |
| 2026. 08. 18. | $28.56 | +2.84% |
| 2026. 08. 17. | $27.77 | -3.07% |
| 2026. 08. 16. | $28.65 | -0.14% |
| 2026. 08. 15. | $28.70 | +0.46% |
| 2026. 08. 14. | $28.61 | +0.39% |
| 2026. 08. 13. | $28.45 | +2.97% |
| 2026. 08. 12. | $27.60 | -1.11% |
| 2026. 08. 11. | $27.87 | +1.42% |
| 2026. 08. 10. | $27.61 | -0.36% |
| 2026. 08. 09. | $27.66 | +0.04% |
| 2026. 08. 08. | $27.65 | -0.04% |
| 2026. 08. 07. | $27.69 | +0.91% |
| 2026. 08. 06. | $27.50 | +1.63% |
| 2026. 08. 05. | $27.10 | -0.22% |
| 2026. 08. 04. | $27.19 | +1.23% |
| 2026. 08. 03. | $26.88 | +3.58% |
| 2026. 08. 02. | $25.95 | -0.42% |
| 2026. 08. 01. | $26.07 | +0.04% |
| 2026. 07. 31. | $26.09 | +2.31% |
| 2026. 07. 30. | $25.60 | -4.01% |
| 2026. 07. 29. | $26.72 | +1.10% |
| 2026. 07. 28. | $26.43 | +7.22% |
| 2026. 07. 27. | $24.64 | -0.44% |
| 2026. 07. 26. | $24.29 | +0.33% |
| 2026. 07. 25. | $24.23 | -0.08% |
| 2026. 07. 24. | $24.26 | +1.17% |
| 2026. 07. 23. | $23.99 | -7.09% |
| 2026. 07. 22. | $25.84 | +1.49% |
| 2026. 07. 21. | $25.42 | -1.43% |
| 2026. 07. 20. | $25.83 | +0.51% |
| 2026. 07. 19. | $25.79 | -0.04% |
| 2026. 07. 18. | $25.84 | -0.27% |
| 2026. 07. 17. | $25.78 | -1.41% |
| 2026. 07. 16. | $26.15 | +1.40% |
| 2026. 07. 15. | $25.51 | +1.19% |
| 2026. 07. 14. | $25.18 | -2.82% |
| 2026. 07. 13. | $26.18 | +0.34% |
| 2026. 07. 12. | $25.74 | +0.23% |
| 2026. 07. 11. | $25.54 | -0.39% |
| 2026. 07. 10. | $25.54 | +0.16% |
| 2026. 07. 09. | $25.52 | +1.35% |
| 2026. 07. 08. | $25.16 | +0.72% |
| 2026. 07. 07. | $25.46 | -0.20% |
| 2026. 07. 06. | $25.52 | -3.19% |
| 2026. 07. 05. | $25.82 | +0.27% |
| 2026. 07. 04. | $25.78 | +0.04% |
| 2026. 07. 03. | $25.71 | +0.39% |
| 2026. 07. 02. | $25.59 | -0.85% |
| 2026. 07. 01. | $25.70 | -1.46% |
| 2026. 06. 30. | $26.41 | +1.46% |
| 2026. 06. 29. | $25.95 | +6.00% |
| 2026. 06. 28. | $25.03 | +0.12% |
| 2026. 06. 27. | $24.82 | -0.08% |
| 2026. 06. 26. | $24.55 | -0.45% |
| 2026. 06. 25. | $24.22 | +0.50% |
| 2026. 06. 24. | $24.29 | -0.33% |
| 2026. 06. 23. | $24.52 | -4.52% |
| 2026. 06. 22. | $25.77 | +4.33% |
| 2026. 06. 21. | $24.70 | +0.00% |
| 2026. 06. 20. | $24.70 | +0.00% |
| 2026. 06. 19. | $24.50 | +0.00% |
| 2026. 06. 18. | $24.50 | -4.33% |
| 2026. 06. 17. | $25.31 | -2.99% |
| 2026. 06. 16. | $25.85 | -3.72% |
| 2026. 06. 15. | $27.37 | +4.47% |
| 2026. 06. 14. | $26.01 | -1.14% |
| 2026. 06. 13. | $26.30 | +0.00% |
| 2026. 06. 12. | $26.30 | +1.35% |
| 2026. 06. 11. | $25.69 | +0.78% |
| 2026. 06. 10. | $25.11 | -0.79% |
| 2026. 06. 09. | $26.25 | +3.39% |
| 2026. 06. 08. | $25.25 | -0.20% |
| 2026. 06. 07. | $25.35 | +0.00% |
| 2026. 06. 06. | $25.35 | +0.00% |
| 2026. 06. 05. | $25.41 | -2.98% |
| 2026. 06. 04. | $25.76 | -5.85% |
| 2026. 06. 03. | $26.30 | -1.02% |
| 2026. 06. 02. | $26.74 | +0.41% |
| 2026. 06. 01. | $28.14 | +6.31% |
| 2026. 05. 31. | $28.14 | +1.11% |
| 2026. 05. 30. | $26.47 | -5.93% |
| 2026. 05. 29. | $28.14 | +0.93% |
| 2026. 05. 28. | $27.08 | +0.78% |
| 2026. 05. 27. | $27.66 | +3.60% |
| 2026. 05. 26. | $29.37 | +8.70% |
| 2026. 05. 25. | $27.37 | -7.81% |
| 2026. 05. 24. | $27.65 | +3.29% |
| 2026. 05. 23. | $26.77 | -3.18% |
| 2026. 05. 22. | $27.68 | +0.04% |
| 2026. 05. 21. | $26.69 | -0.63% |
| 2026. 05. 20. | $26.92 | -0.11% |
| 2026. 05. 19. | $27.06 | +0.00% |
| 2026. 05. 18. | $27.21 | +1.42% |
| 2026. 05. 17. | $26.71 | +0.00% |
| 2026. 05. 16. | $26.71 | +0.00% |
| 2026. 05. 15. | $26.88 | -3.17% |
| 2026. 05. 14. | $26.83 | +0.00% |
| 2026. 05. 13. | $26.83 | -1.18% |
| 2026. 05. 12. | $27.01 | +0.33% |
| 2026. 05. 11. | $26.99 | -1.71% |
| 2026. 05. 10. | $27.47 | +0.00% |
| 2026. 05. 09. | $27.47 | +0.55% |
| 2026. 05. 08. | $27.27 | -1.27% |
| 2026. 05. 07. | $28.31 | -0.35% |
| 2026. 05. 06. | $28.59 | -1.62% |
| 2026. 05. 05. | $27.95 | -6.52% |
| 2026. 05. 04. | $29.10 | -1.15% |
| 2026. 05. 03. | $29.34 | +0.00% |
| 2026. 05. 02. | $29.23 | +0.00% |
| 2026. 05. 01. | $29.41 | -0.64% |
| 2026. 04. 30. | $29.03 | +0.94% |
| 2026. 04. 29. | $29.26 | -1.81% |
| 2026. 04. 28. | $29.50 | -0.47% |
| 2026. 04. 27. | $29.53 | -1.11% |
| 2026. 04. 26. | $29.64 | -0.50% |
| 2026. 04. 25. | $29.56 | -0.27% |
| 2026. 04. 24. | $30.14 | -3.12% |
| 2026. 04. 23. | $34.27 | +5.09% |
| 2026. 04. 22. | $31.82 | +0.09% |
| 2026. 04. 21. | $32.17 | -1.29% |
| 2026. 04. 20. | $32.07 | +0.00% |
| 2026. 04. 19. | $31.97 | -0.31% |
| 2026. 04. 18. | $31.96 | +0.03% |
| 2026. 04. 17. | $31.95 | -1.96% |
| 2026. 04. 16. | $31.80 | +5.09% |
| 2026. 04. 15. | $30.55 | +0.46% |
| 2026. 04. 14. | $30.29 | +2.96% |
| 2026. 04. 13. | $30.30 | +0.73% |
| 2026. 04. 12. | $30.07 | +0.00% |
| 2026. 04. 11. | $30.17 | -0.46% |
| 2026. 04. 10. | $29.56 | -3.52% |
| 2026. 04. 09. | $30.30 | -7.31% |
| 2026. 04. 08. | $30.20 | +1.85% |
| 2026. 04. 07. | $30.66 | -11.39% |
| 2026. 04. 06. | $30.38 | +0.76% |
| 2026. 04. 05. | $30.17 | -0.03% |
| 2026. 04. 04. | $30.05 | +0.10% |
| 2026. 04. 03. | $30.02 | -0.03% |
| 2026. 04. 02. | $30.70 | +1.02% |
| 2026. 04. 01. | $30.14 | +0.87% |
| 2026. 03. 31. | $30.60 | -0.58% |
| 2026. 03. 30. | $30.94 | +2.11% |
| 2026. 03. 29. | $30.26 | -0.30% |
| 2026. 03. 28. | $30.26 | -1.82% |
| 2026. 03. 27. | $30.86 | +3.31% |
| 2026. 03. 26. | $30.82 | -1.19% |
| 2026. 03. 25. | $31.25 | +0.58% |
| 2026. 03. 24. | $31.44 | -4.03% |
| 2026. 03. 23. | $30.99 | -2.42% |
| 2026. 03. 22. | $31.34 | +0.00% |
| 2026. 03. 21. | $31.04 | +0.78% |
| 2026. 03. 20. | $30.80 | -1.94% |
| 2026. 03. 19. | $31.41 | +0.87% |
| 2026. 03. 18. | $30.75 | -2.69% |
| 2026. 03. 17. | $31.58 | -0.91% |
| 2026. 03. 16. | $33.00 | -0.60% |
| 2026. 03. 15. | $32.24 | +0.56% |
| 2026. 03. 14. | $32.24 | -0.03% |
| 2026. 03. 13. | $32.80 | +2.95% |
| 2026. 03. 12. | $31.84 | -1.03% |
| 2026. 03. 11. | $32.19 | -1.23% |
| 2026. 03. 10. | $32.61 | +0.56% |
| 2026. 03. 09. | $32.54 | -7.19% |
| 2026. 03. 08. | $33.99 | +0.50% |
| 2026. 03. 07. | $33.98 | +1.58% |
| 2026. 03. 06. | $34.49 | +2.50% |
| 2026. 03. 05. | $33.60 | -3.36% |
| 2026. 03. 04. | $34.79 | +5.58% |
| 2026. 03. 03. | $32.97 | +0.61% |
| 2026. 03. 02. | $33.01 | -0.06% |
| 2026. 03. 01. | $32.91 | +0.00% |
| 2026. 02. 28. | $32.91 | -0.60% |
| 2026. 02. 27. | $32.53 | -0.85% |
| 2026. 02. 26. | $32.98 | -2.28% |
| 2026. 02. 25. | $32.60 | -2.95% |
| 2026. 02. 24. | $33.95 | +0.30% |
| 2026. 02. 23. | $33.90 | +0.86% |
| 2026. 02. 22. | $33.39 | -0.65% |
| 2026. 02. 21. | $33.40 | -0.21% |
| 2026. 02. 20. | $33.81 | -0.82% |
| 2026. 02. 19. | $34.51 | +2.56% |
| 2026. 02. 18. | $34.94 | +3.80% |
| 2026. 02. 17. | $35.04 | +4.47% |
| 2026. 02. 16. | $33.54 | -0.30% |
| 2026. 02. 15. | $33.64 | +0.27% |
| 2026. 02. 14. | $33.73 | -0.44% |
| 2026. 02. 13. | $34.87 | +6.70% |
| 2026. 02. 12. | $35.39 | +2.28% |
| 2026. 02. 11. | $34.58 | -0.49% |
| 2026. 02. 10. | $35.79 | +2.43% |
| 2026. 02. 09. | $34.94 | +4.77% |
| 2026. 02. 08. | $33.54 | +0.00% |
| 2026. 02. 07. | $33.54 | +0.63% |
| 2026. 02. 06. | $34.58 | +8.13% |
| 2026. 02. 05. | $34.04 | +4.64% |
| 2026. 02. 04. | $33.64 | +5.72% |
| 2026. 02. 03. | $31.82 | +2.65% |
| 2026. 02. 02. | $30.97 | -1.37% |
| 2026. 02. 01. | $31.42 | +0.13% |
| 2026. 01. 31. | $31.65 | -0.60% |
| 2026. 01. 30. | $31.11 | -2.29% |
| 2026. 01. 29. | $30.76 | +0.82% |
| 2026. 01. 28. | $30.57 | -0.26% |
| 2026. 01. 27. | $30.85 | -2.00% |
| 2026. 01. 26. | $31.53 | +1.22% |
| 2026. 01. 25. | $31.15 | +0.03% |
| 2026. 01. 24. | $30.95 | -1.87% |
| 2026. 01. 23. | $31.31 | -2.19% |
| 2026. 01. 22. | $31.59 | +1.22% |
| 2026. 01. 21. | $31.21 | +3.00% |
| 2026. 01. 20. | $30.30 | -0.03% |
| 2026. 01. 19. | $30.31 | +7.29% |
| 2026. 01. 18. | $28.04 | -9.29% |
| 2026. 01. 17. | $30.91 | +4.74% |
| 2026. 01. 16. | $29.51 | -4.47% |
| 2026. 01. 15. | $30.46 | +1.60% |
| 2026. 01. 14. | $29.98 | -1.09% |
| 2026. 01. 13. | $30.27 | -1.75% |
| 2026. 01. 12. | $30.89 | +2.56% |
| 2026. 01. 11. | $30.12 | +0.07% |
| 2026. 01. 10. | $30.09 | -0.07% |
| 2026. 01. 09. | $30.11 | +0.47% |
| 2026. 01. 08. | $30.00 | +6.08% |
| 2026. 01. 07. | $28.28 | +1.76% |
| 2026. 01. 06. | $27.79 | -3.00% |
| 2026. 01. 05. | $28.65 | -4.56% |
| 2026. 01. 04. | $30.03 | +0.03% |
| 2026. 01. 03. | $30.02 | +0.00% |
| 2026. 01. 02. | $29.92 | -1.03% |
| 2026. 01. 01. | $30.23 | -0.07% |
| 2025. 12. 31. | $30.28 | -0.20% |
| 2025. 12. 30. | $30.37 | +0.30% |
| 2025. 12. 29. | $30.32 | +0.60% |
| 2025. 12. 28. | $30.11 | -0.10% |
| 2025. 12. 27. | $30.12 | +0.10% |
| 2025. 12. 26. | $30.14 | +0.00% |
| 2025. 12. 25. | $30.14 | -0.26% |
| 2025. 12. 24. | $30.17 | +1.41% |
| 2025. 12. 23. | $29.75 | +0.37% |
| 2025. 12. 22. | $29.64 | -1.07% |
| 2025. 12. 21. | $30.03 | -0.27% |
| 2025. 12. 20. | $29.92 | -0.20% |
| 2025. 12. 19. | $29.95 | -2.35% |
| 2025. 12. 18. | $30.67 | +0.10% |
| 2025. 12. 17. | $30.78 | +2.06% |
| 2025. 12. 16. | $30.16 | +5.38% |
| 2025. 12. 15. | $28.63 | +3.81% |
| 2025. 12. 14. | $27.60 | +0.18% |
| 2025. 12. 13. | $27.55 | -0.18% |
| 2025. 12. 12. | $27.62 | -1.50% |
| 2025. 12. 11. | $28.04 | +0.36% |
| 2025. 12. 10. | $27.94 | +4.33% |
| 2025. 12. 09. | $26.80 | +0.53% |
| 2025. 12. 08. | $26.64 | -2.45% |
| 2025. 12. 07. | $27.32 | +0.00% |
| 2025. 12. 06. | $27.31 | +0.00% |
| 2025. 12. 05. | $27.31 | +0.55% |
| 2025. 12. 04. | $27.18 | -1.20% |
| 2025. 12. 03. | $27.42 | +1.67% |
| 2025. 12. 02. | $27.00 | +1.54% |
| 2025. 12. 01. | $26.57 | -0.34% |
| 2025. 11. 30. | $26.66 | +0.00% |
| 2025. 11. 29. | $26.66 | -0.04% |
| 2025. 11. 28. | $26.67 | +0.49% |
| 2025. 11. 27. | $26.56 | -0.04% |
| 2025. 11. 26. | $26.54 | -0.49% |
| 2025. 11. 25. | $26.65 | -0.04% |
| 2025. 11. 24. | $26.70 | +0.15% |
| 2025. 11. 23. | $26.61 | -0.22% |
| 2025. 11. 22. | $26.65 | +0.04% |
| 2025. 11. 21. | $26.66 | +0.19% |
| 2025. 11. 20. | $26.60 | -0.86% |
| 2025. 11. 19. | $26.80 | -2.12% |
| 2025. 11. 18. | $27.38 | +0.62% |
| 2025. 11. 17. | $27.23 | -1.16% |
| 2025. 11. 16. | $27.56 | +0.07% |
| 2025. 11. 15. | $27.54 | +0.25% |
| 2025. 11. 14. | $27.52 | -1.85% |
| 2025. 11. 13. | $28.05 | +0.50% |
| 2025. 11. 12. | $27.92 | +1.60% |
| 2025. 11. 11. | $27.48 | +1.40% |