Stockscreener 앱 받기
4.64%
시간 외 거래:
Corning Inc 주식 (GLW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $137.6 | $131.6 | $6.02 | 7,695,245.0 | -4.64% |
| 2026-10-15 | $138.7 | $132.8 | $5.90 | 11,325,112.0 | -1.75% |
| 2026-10-14 | $147.2 | $139.2 | $7.92 | 8,936,852.0 | -5.15% |
| 2026-10-13 | $148.7 | $141.3 | $7.38 | 7,357,590.0 | +0.86% |
| 2026-10-12 | $155.0 | $145.8 | $9.25 | 8,012,333.0 | -6.00% |
| 2026-10-09 | $159.2 | $151.2 | $7.98 | 6,676,266.0 | +2.52% |
| 2026-10-08 | $160.3 | $150.9 | $9.32 | 9,050,666.0 | -6.38% |
| 2026-10-07 | $165.9 | $161.8 | $4.11 | 5,196,681.0 | -3.39% |
| 2026-10-06 | $170.6 | $160.5 | $10.13 | 8,876,879.0 | +6.02% |
| 2026-10-05 | $164.8 | $158.4 | $6.40 | 6,580,964.0 | -2.94% |
| 2026-10-02 | $165.1 | $159.5 | $5.64 | 7,513,357.0 | +2.35% |
| 2026-10-01 | $161.0 | $151.2 | $9.84 | 7,893,702.0 | +4.33% |
| 2026-09-30 | $160.5 | $152.7 | $7.79 | 6,325,694.0 | -3.12% |
| 2026-09-29 | $161.4 | $155.6 | $5.77 | 7,490,197.0 | +4.70% |
| 2026-09-28 | $155.7 | $149.3 | $6.40 | 7,331,085.0 | -3.29% |
| 2026-09-25 | $157.7 | $154.2 | $3.52 | 5,638,406.0 | +1.68% |
| 2026-09-24 | $156.4 | $149.6 | $6.76 | 5,386,453.0 | -0.21% |
| 2026-09-23 | $160.6 | $153.6 | $6.96 | 5,549,799.0 | -3.26% |
| 2026-09-22 | $160.7 | $155.1 | $5.58 | 6,729,117.0 | +0.45% |
| 2026-09-21 | $159.9 | $151.9 | $7.95 | 8,726,659.0 | +5.89% |
| 2026-09-18 | $153.8 | $148.7 | $5.09 | 14,454,328.0 | +1.58% |
Corning Inc 주식 (GLW) 연도별 가격 이력
이 심층 분석에서는 Corning Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GLW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Corning Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Corning Inc 주식 (GLW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $170.6 | $131.6 | $39.00 | 95,115,647.0 | -14.15% |
| 2026-09 | $171.3 | $139.3 | $32.05 | 176,090,419.0 | +3.38% |
| 2026-08 | $176.9 | $132.9 | $44.05 | 196,385,953.0 | +7.57% |
| 2026-07 | $240.9 | $114.5 | $126.4 | 313,564,010.0 | -45.87% |
| 2026-06 | $271.8 | $166.0 | $105.8 | 353,452,579.0 | +41.00% |
| 2026-05 | $211.8 | $157.7 | $54.09 | 298,297,476.0 | +10.30% |
| 2026-04 | $179.1 | $136.3 | $42.74 | 225,733,713.0 | +20.79% |
| 2026-03 | $160.4 | $120.0 | $40.44 | 296,355,988.0 | -9.58% |
| 2026-02 | $162.1 | $103.0 | $59.05 | 242,957,058.0 | +45.65% |
| 2026-01 | $114.0 | $83.95 | $30.04 | 154,684,320.0 | +17.92% |
Corning Inc 주식 (GLW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.64 | $81.67 | $14.97 | 123,215,012.0 | +5.53% |
| 2025-11 | $90.61 | $77.39 | $13.22 | 126,003,298.0 | -5.48% |
| 2025-10 | $92.57 | $80.88 | $11.69 | 169,768,703.0 | +8.59% |
| 2025-09 | $82.21 | $66.14 | $16.07 | 210,289,117.0 | +22.38% |
| 2025-08 | $69.29 | $61.44 | $7.85 | 106,553,984.0 | +5.99% |
| 2025-07 | $63.91 | $51.32 | $12.59 | 107,407,335.0 | +20.25% |
| 2025-06 | $52.86 | $49.09 | $3.77 | 81,823,989.0 | +6.05% |
| 2025-05 | $50.19 | $44.33 | $5.86 | 108,505,496.0 | +11.74% |
| 2025-04 | $46.93 | $37.31 | $9.62 | 147,261,537.0 | -3.06% |
| 2025-03 | $50.60 | $44.10 | $6.50 | 131,117,062.0 | -8.71% |
| 2025-02 | $54.31 | $48.32 | $5.99 | 84,971,683.0 | -3.71% |
| 2025-01 | $55.33 | $46.19 | $9.14 | 126,798,244.0 | +9.60% |
Corning Inc 주식 (GLW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $50.00 | $46.38 | $3.62 | 72,195,197.0 | -2.73% |
| 2024-11 | $49.40 | $45.83 | $3.57 | 80,203,614.0 | +2.27% |
| 2024-10 | $51.03 | $44.02 | $7.01 | 107,811,950.0 | +5.40% |
| 2024-09 | $45.60 | $40.34 | $5.27 | 85,636,201.0 | +7.89% |
| 2024-08 | $42.67 | $37.18 | $5.49 | 98,653,337.0 | +4.60% |
| 2024-07 | $46.39 | $37.60 | $8.79 | 227,773,747.0 | +2.99% |
| 2024-06 | $40.46 | $36.58 | $3.88 | 151,293,772.0 | +4.27% |
| 2024-05 | $37.28 | $32.84 | $4.44 | 113,350,343.0 | +11.62% |
| 2024-04 | $34.47 | $30.72 | $3.75 | 95,976,267.0 | +1.27% |
| 2024-03 | $33.56 | $32.07 | $1.49 | 95,359,172.0 | +2.23% |
| 2024-02 | $32.77 | $30.96 | $1.81 | 85,247,533.0 | -0.77% |
| 2024-01 | $33.87 | $29.71 | $4.16 | 114,921,960.0 | +6.70% |
0.16%
자본화:
|
볼륨(24시간):