Stockscreener 앱 받기
0.85%
시간 외 거래:
Corning Inc 주식 (GLW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $176.8 | $168.0 | $8.78 | 9,872,142.0 | +0.85% |
| 2026-04-09 | $172.2 | $166.6 | $5.62 | 11,936,982.0 | +2.85% |
| 2026-04-08 | $165.2 | $156.0 | $9.22 | 15,210,225.0 | +11.16% |
| 2026-04-07 | $148.9 | $141.5 | $7.41 | 7,591,204.0 | +1.38% |
| 2026-04-06 | $149.4 | $141.7 | $7.68 | 11,907,820.0 | -0.96% |
| 2026-04-02 | $148.2 | $136.3 | $11.84 | 11,542,559.0 | +3.89% |
| 2026-04-01 | $144.7 | $137.9 | $6.80 | 12,308,514.0 | +4.71% |
| 2026-03-31 | $136.0 | $128.4 | $7.59 | 10,738,371.0 | +5.77% |
| 2026-03-30 | $141.9 | $126.7 | $15.21 | 14,231,612.0 | -6.04% |
| 2026-03-27 | $140.1 | $134.0 | $6.06 | 8,436,124.0 | +1.10% |
| 2026-03-26 | $143.0 | $134.5 | $8.50 | 11,232,137.0 | -7.54% |
| 2026-03-25 | $150.2 | $143.3 | $6.90 | 13,313,041.0 | +3.06% |
| 2026-03-24 | $145.5 | $130.3 | $15.24 | 21,000,193.0 | +8.43% |
| 2026-03-23 | $135.3 | $127.1 | $8.16 | 13,424,365.0 | +5.13% |
| 2026-03-20 | $134.8 | $124.4 | $10.37 | 22,185,486.0 | -6.39% |
| 2026-03-19 | $134.2 | $123.9 | $10.35 | 11,125,232.0 | +2.48% |
| 2026-03-18 | $135.3 | $129.5 | $5.80 | 10,580,232.0 | -0.02% |
| 2026-03-17 | $131.7 | $124.6 | $7.05 | 10,238,890.0 | -1.64% |
| 2026-03-16 | $135.3 | $131.4 | $3.86 | 9,226,379.0 | +2.27% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $176.8 | $136.3 | $40.41 | 90,241,588.0 | +25.94% |
| 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% |
2.23%
자본화:
|
볼륨(24시간):