90.28
price down icon0.01%   -0.01
after-market 시간 외 거래: 91.50 1.22 +1.35%
loading

Corning Inc 주식 (GLW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-30 $91.79 $88.50 $3.29 5,402,727.0 -0.01%
2025-10-29 $91.92 $86.50 $5.42 13,108,658.0 +4.47%
2025-10-28 $87.25 $83.11 $4.14 14,281,182.0 -3.29%
2025-10-27 $89.77 $88.15 $1.62 11,737,259.0 +2.24%
2025-10-24 $87.76 $86.44 $1.32 7,271,257.0 +1.83%
2025-10-23 $86.38 $83.92 $2.46 5,354,098.0 +2.02%
2025-10-22 $87.34 $83.08 $4.26 8,432,031.0 -2.22%
2025-10-21 $86.45 $84.59 $1.86 4,981,584.0 +0.90%
2025-10-20 $86.03 $84.83 $1.20 4,847,240.0 +0.94%
2025-10-17 $86.54 $83.69 $2.85 5,932,603.0 -2.57%
2025-10-16 $87.41 $85.34 $2.07 6,491,605.0 +0.12%
2025-10-15 $87.43 $85.47 $1.97 6,424,410.0 +2.38%
2025-10-14 $85.91 $83.61 $2.30 5,191,791.0 -1.04%
2025-10-13 $86.63 $84.80 $1.83 4,954,704.0 +3.04%
2025-10-10 $87.78 $82.96 $4.82 7,879,111.0 -4.83%
2025-10-09 $87.75 $86.13 $1.62 4,533,022.0 +0.14%
2025-10-08 $87.07 $84.76 $2.31 6,079,710.0 +2.36%
2025-10-07 $86.23 $83.81 $2.42 6,724,606.0 -0.33%
2025-10-06 $86.09 $83.81 $2.28 8,666,653.0 +2.13%
2025-10-03 $84.18 $82.61 $1.57 7,734,027.0 +1.26%
2025-10-02 $84.35 $81.91 $2.44 7,202,712.0 -0.72%
2025-10-01 $83.75 $80.88 $2.87 8,994,029.0 +1.33%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $91.92 $80.88 $11.04 167,627,746.0 +10.06%
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

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%

Corning Inc 주식 (GLW) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $30.80 $28.25 $2.55 87,005,603.0 +6.88%
2023-11 $29.19 $26.41 $2.78 74,523,539.0 +6.46%
2023-10 $30.34 $25.26 $5.08 92,507,881.0 -12.18%
2023-09 $33.26 $29.89 $3.37 63,029,319.0 -7.16%
2023-08 $34.12 $31.65 $2.47 71,114,576.0 -3.30%
2023-07 $35.97 $32.81 $3.16 91,065,494.0 -3.14%
2023-06 $36.02 $30.58 $5.44 113,878,932.0 +13.73%
2023-05 $33.41 $30.48 $2.93 95,476,715.0 -7.25%
2023-04 $35.27 $32.03 $3.24 92,750,812.0 -5.84%
2023-03 $36.01 $32.11 $3.90 94,787,383.0 +3.92%
2023-02 $36.44 $33.90 $2.54 75,561,677.0 -1.91%
2023-01 $37.10 $31.94 $5.16 100,878,198.0 +8.36%
electronic_components TEL
$243.45
price up icon 1.12%
electronic_components CLS
$340.13
price up icon 0.70%
$63.99
price down icon 3.19%
electronic_components JBL
$221.47
price down icon 0.38%
electronic_components FN
$438.00
price down icon 1.33%
자본화:     |  볼륨(24시간):