Stockscreener 앱 받기
6.12%
Corning Inc 주식 (GLW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-03 | $151.9 | $141.4 | $10.47 | 7,139,129.0 | -6.07% |
| 2026-03-02 | $160.4 | $152.8 | $7.69 | 15,248,614.0 | +4.97% |
| 2026-02-27 | $154.5 | $146.6 | $7.89 | 14,534,549.0 | +0.05% |
| 2026-02-26 | $158.9 | $148.4 | $10.48 | 17,289,073.0 | -6.31% |
| 2026-02-25 | $162.1 | $152.7 | $9.45 | 17,107,287.0 | +5.83% |
| 2026-02-24 | $152.9 | $145.8 | $7.16 | 14,980,789.0 | +4.36% |
| 2026-02-23 | $148.7 | $141.0 | $7.69 | 19,147,215.0 | +4.11% |
| 2026-02-20 | $140.3 | $129.8 | $10.48 | 10,901,691.0 | +7.32% |
| 2026-02-19 | $134.0 | $128.9 | $5.12 | 9,160,131.0 | -1.53% |
| 2026-02-18 | $135.9 | $131.3 | $4.60 | 8,247,117.0 | +1.14% |
| 2026-02-17 | $133.8 | $128.4 | $5.37 | 12,091,515.0 | -2.20% |
| 2026-02-13 | $133.6 | $124.8 | $8.80 | 10,930,293.0 | +1.49% |
| 2026-02-12 | $136.8 | $131.4 | $5.42 | 12,253,299.0 | -1.05% |
| 2026-02-11 | $134.4 | $126.8 | $7.56 | 10,014,120.0 | +3.75% |
| 2026-02-10 | $132.5 | $127.8 | $4.71 | 12,696,707.0 | -2.50% |
| 2026-02-09 | $132.3 | $123.8 | $8.52 | 15,604,791.0 | +7.56% |
| 2026-02-06 | $122.6 | $113.3 | $9.23 | 12,131,447.0 | +8.31% |
| 2026-02-05 | $113.4 | $105.7 | $7.79 | 9,992,257.0 | +2.83% |
| 2026-02-04 | $116.3 | $107.8 | $8.50 | 12,421,376.0 | -2.75% |
| 2026-02-03 | $117.3 | $109.6 | $7.70 | 11,562,494.0 | +2.20% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $160.4 | $141.4 | $19.05 | 22,387,743.0 | -1.39% |
| 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% |
4.22%
자본화:
|
볼륨(24시간):