Comcast Holdings Corp (CCZ)

CCZ
🏛️ 미국 →
62.54
마지막 업데이트: 2025-09-15
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-27 61.07 61.07 61.07 61.07 0.0M
2024-12-26 61.07 61.07 61.07 61.07 0.0M
2024-12-24 60.40 60.40 60.40 60.40 0.0M
2024-12-23 60.40 60.40 60.40 60.40 0.0M
2024-12-20 60.40 60.40 60.40 60.40 0.0M
2024-12-19 60.40 60.40 60.40 60.40 0.0M
2024-12-18 60.75 60.75 60.75 60.75 0.0M
2024-12-17 60.75 60.75 60.75 60.75 0.0M
2024-12-16 60.75 60.75 60.75 60.75 0.0M
2024-12-11 60.76 60.76 60.75 60.75 0.0M
2024-12-10 61.01 61.04 60.85 60.85 0.0M
2024-12-09 60.80 63.00 60.79 61.10 0.0M
2024-12-06 60.20 62.50 59.90 60.80 0.0M
2024-12-05 60.25 62.50 59.50 60.65 0.0M
2024-12-04 60.24 62.39 59.84 60.60 0.0M
2024-12-03 60.22 62.45 59.48 60.40 0.0M
2024-12-02 60.21 62.50 59.95 60.20 0.0M
2024-11-29 60.23 60.23 60.23 60.23 0.0M
2024-11-27 59.36 62.40 59.35 60.23 0.0M
2024-11-26 59.51 59.51 59.00 59.00 0.0M
2024-11-25 59.05 59.70 58.50 59.00 0.0M
2024-11-22 59.97 62.33 59.01 59.37 0.0M
2024-11-21 60.10 60.10 59.70 60.00 0.0M
2024-11-20 60.30 60.45 60.27 60.45 0.0M
2024-11-19 61.01 61.01 60.30 60.30 0.0M
2024-11-18 61.50 61.50 61.00 61.00 0.0M
2024-11-15 60.75 62.20 60.70 61.15 0.0M
2024-11-14 60.58 61.75 60.58 60.90 0.0M
2024-11-13 61.31 61.90 61.00 61.00 0.0M
2024-11-12 61.60 62.11 60.80 61.15 0.0M
2024-11-11 63.00 63.00 60.40 61.41 0.0M
2024-11-08 60.54 60.80 60.28 60.80 0.0M
2024-11-07 61.10 61.28 60.63 60.63 0.0M
2024-11-06 61.43 62.00 60.64 61.00 0.0M
2024-11-05 60.85 61.67 60.69 61.30 0.0M
2024-11-04 60.80 61.15 60.80 60.93 0.0M
2024-11-01 60.89 61.68 60.84 61.19 0.0M
2024-10-31 62.35 64.00 60.89 60.89 0.0M
2024-10-30 60.30 60.90 60.23 60.90 0.0M
2024-10-29 61.00 61.33 60.00 60.43 0.0M
2024-10-28 60.20 61.18 60.20 60.75 0.0M
2024-10-25 60.60 61.30 60.01 60.40 0.0M
2024-10-24 60.45 61.22 59.85 60.19 0.0M
2024-10-23 60.10 61.13 59.70 60.20 0.0M
2024-10-22 61.10 61.41 60.01 60.01 0.0M
2024-10-21 61.88 62.20 60.85 61.50 0.0M
2024-10-18 60.05 61.73 60.05 61.05 0.0M
2024-10-17 59.85 61.30 59.85 60.05 0.0M
2024-10-16 60.80 61.20 59.50 59.90 0.0M
2024-10-15 58.55 60.51 58.55 60.47 0.0M
2024-10-14 59.00 59.80 58.28 58.76 0.0M
2024-10-11 59.00 59.50 58.40 58.86 0.0M
2024-10-10 58.50 59.00 58.28 58.65 0.0M
2024-10-09 59.20 59.45 57.10 59.30 0.0M
2024-10-08 59.25 59.60 58.63 59.00 0.0M
2024-10-07 58.45 59.55 58.19 59.00 0.0M
2024-10-04 58.70 60.00 58.30 58.63 0.0M
2024-10-03 58.64 60.50 58.08 59.45 0.0M
2024-10-02 59.59 60.28 57.63 57.75 0.0M
2024-10-01 57.50 61.70 57.48 60.17 0.0M
2024-09-30 58.29 61.50 57.30 58.49 0.1M
2024-09-27 58.60 63.00 57.46 60.05 0.0M
2024-09-26 57.41 63.00 57.41 59.15 0.0M
2024-09-25 57.40 58.94 57.40 58.89 0.0M
2024-09-24 57.31 58.94 57.31 58.89 0.0M
2024-09-23 57.25 57.25 57.25 57.25 0.0M
2024-09-20 57.25 57.25 57.25 57.25 0.0M
2024-09-19 57.01 57.01 57.01 57.01 0.0M
2024-09-18 60.25 60.25 60.25 60.25 2.6M
2024-09-17 55.82 55.82 55.82 55.82 0.0M
2024-09-13 55.82 55.82 55.82 55.82 0.0M
2024-09-12 55.82 55.82 55.82 55.82 0.0M
2024-09-11 55.82 55.82 55.82 55.82 0.0M
2024-09-10 55.82 55.82 55.82 55.82 0.0M
2024-09-04 55.82 55.82 55.82 55.82 0.0M
2024-09-03 55.82 55.82 55.82 55.82 0.0M
2024-08-29 55.82 55.82 55.82 55.82 0.0M
2024-08-28 55.82 55.82 55.82 55.82 0.0M
2024-08-23 55.82 55.82 55.82 55.82 0.0M
2024-08-22 55.82 55.82 55.82 55.82 0.0M
2024-08-21 55.82 55.82 55.82 55.82 0.0M
2024-08-16 55.82 55.82 55.82 55.82 0.0M
2024-08-15 57.00 57.00 55.50 55.82 0.0M
2024-08-12 60.00 60.00 60.00 60.00 0.0M
2024-08-09 57.00 57.00 57.00 57.00 0.0M
2024-08-02 57.00 57.00 57.00 57.00 0.0M
2024-08-01 57.00 57.00 57.00 57.00 0.0M
2024-07-24 56.76 56.76 56.76 56.76 0.0M
2024-07-22 56.76 56.76 56.76 56.76 0.0M
2024-07-19 56.76 56.76 56.76 56.76 0.0M
2024-07-18 56.76 56.76 56.76 56.76 0.0M
2024-07-16 56.76 56.76 56.76 56.76 0.0M
2024-07-12 56.76 56.76 56.76 56.76 0.0M
2024-07-10 56.76 56.76 56.76 56.76 0.0M
2024-07-09 58.50 58.50 58.50 58.50 0.0M
2024-07-05 56.03 58.50 56.03 58.50 0.0M
2024-07-03 58.10 58.10 58.10 58.10 0.0M
2024-07-02 58.10 58.10 58.10 58.10 0.0M
2024-07-01 57.68 57.68 57.68 57.68 0.0M
2024-06-28 58.10 58.10 58.10 58.10 0.0M
2024-06-27 55.50 59.40 55.50 56.98 0.0M
2024-06-26 56.34 56.34 53.54 54.50 0.0M
2024-06-25 56.30 56.30 56.30 56.30 0.0M
2024-06-24 56.19 56.30 56.19 56.30 0.0M
2024-06-21 55.85 55.85 55.59 55.59 0.0M
2024-06-20 56.00 56.00 56.00 56.00 0.0M
2024-06-18 58.99 58.99 58.99 58.99 0.0M
2024-06-17 58.99 58.99 58.99 58.99 0.0M
2024-06-14 58.99 58.99 58.99 58.99 0.0M
2024-06-13 58.99 58.99 58.99 58.99 0.0M
2024-06-12 60.00 60.00 60.00 60.00 0.0M
2024-06-11 59.90 66.80 58.99 58.99 0.0M
2024-06-10 57.50 62.80 57.50 59.99 0.0M
2024-06-07 58.40 59.20 55.40 57.52 0.0M
2024-06-06 54.30 57.95 54.30 57.95 0.0M
2024-06-05 55.00 55.00 55.00 55.00 0.0M
2024-06-04 55.00 55.00 55.00 55.00 0.0M
2024-05-23 54.81 54.81 54.81 54.81 0.0M
2024-05-20 54.81 54.81 54.81 54.81 0.0M
2024-05-17 54.81 54.81 54.81 54.81 0.0M
2024-05-15 54.81 54.81 54.81 54.81 0.0M
2024-05-14 54.81 54.81 54.81 54.81 0.0M
2024-05-13 54.81 54.81 54.81 54.81 0.0M
2024-05-10 54.81 54.81 54.81 54.81 0.0M
2024-05-09 55.00 55.00 55.00 55.00 0.0M
2024-05-07 54.81 54.81 54.81 54.81 0.0M
2024-05-03 54.81 54.81 54.81 54.81 0.0M
2024-05-01 54.81 54.81 54.81 54.81 0.0M
2024-04-23 54.81 54.81 54.81 54.81 0.0M
2024-04-22 54.38 54.38 54.38 54.38 0.0M
2024-04-18 55.15 55.15 55.15 55.15 0.0M
2024-04-17 55.15 55.15 55.15 55.15 0.0M
2024-04-16 55.15 55.15 55.15 55.15 0.0M
2024-04-15 55.15 55.15 55.15 55.15 0.0M
2024-04-12 55.17 55.17 55.17 55.17 0.0M
2024-04-11 55.70 55.70 55.70 55.70 0.0M
2024-04-10 55.70 55.70 55.70 55.70 0.0M
2024-04-05 55.70 55.70 55.70 55.70 0.0M
2024-04-04 57.26 57.26 57.26 57.26 0.0M
2024-04-02 55.70 55.70 55.70 55.70 0.0M
2024-04-01 56.07 56.07 56.07 56.07 0.0M
2024-03-28 54.99 54.99 54.99 54.99 0.0M
2024-03-27 56.20 56.20 56.20 56.20 0.0M
2024-03-26 56.20 56.20 56.20 56.20 0.0M
2024-03-25 55.94 55.94 55.94 55.94 0.0M
2024-03-22 55.94 55.94 55.94 55.94 0.0M
2024-03-21 55.94 55.94 55.94 55.94 0.0M
2024-03-18 55.94 55.94 55.94 55.94 0.0M
2024-03-15 54.83 54.83 54.83 54.83 0.0M
2024-03-14 55.51 55.51 55.51 55.51 0.0M
2024-03-12 57.99 57.99 57.99 57.99 0.0M
2024-03-11 55.51 55.51 55.51 55.51 0.0M
2024-03-08 55.51 55.51 55.51 55.51 0.0M
2024-03-07 54.00 54.00 54.00 54.00 0.0M
2024-03-06 54.00 54.00 54.00 54.00 0.0M
2024-03-05 54.00 54.00 54.00 54.00 0.0M
2024-03-04 54.00 54.00 54.00 54.00 0.0M
2024-03-01 58.50 58.50 54.00 54.00 0.0M
2024-02-29 55.20 55.20 55.20 55.20 0.0M
2024-02-28 55.40 56.69 54.70 55.20 0.0M
2024-02-27 55.40 55.40 55.40 55.40 0.0M
2024-02-26 55.40 55.40 55.40 55.40 0.0M
2024-02-22 55.30 55.30 55.30 55.30 0.0M
2024-02-20 55.30 55.30 55.30 55.30 0.0M
2024-02-14 55.30 55.30 55.30 55.30 0.0M
2024-02-08 55.24 55.24 55.24 55.24 0.0M
2024-02-05 55.24 55.24 55.24 55.24 0.0M
2024-02-01 55.24 55.24 55.24 55.24 0.0M
2024-01-31 55.24 55.24 55.24 55.24 0.0M
2024-01-30 55.24 55.24 55.24 55.24 0.0M
2024-01-29 56.00 56.00 56.00 56.00 0.0M
2024-01-26 56.00 56.00 56.00 56.00 0.0M
2024-01-24 56.00 56.00 56.00 56.00 0.0M
2024-01-23 56.00 56.00 56.00 56.00 0.0M
2024-01-22 55.98 56.05 55.98 56.00 0.0M
2024-01-19 56.32 56.32 56.32 56.32 0.0M
2024-01-17 56.32 56.32 56.32 56.32 0.0M
2024-01-16 56.32 56.32 56.32 56.32 0.0M
2024-01-11 57.26 57.26 57.26 57.26 0.0M
2024-01-08 57.26 57.26 57.26 57.26 0.0M
2024-01-05 57.26 57.26 57.26 57.26 0.0M
2024-01-04 57.26 57.26 57.26 57.26 0.0M
2024-01-03 57.26 57.26 57.26 57.26 0.0M