87.19
price up icon0.14%   0.12
after-market 시간 외 거래: 87.49 0.30 +0.34%
loading

Corning Inc 주식 (GLW) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-30 $82.21 $80.19 $2.02 6,290,679.0 +2.21%
2025-09-29 $80.73 $79.60 $1.13 7,237,261.0 +1.15%
2025-09-26 $79.48 $78.69 $0.7899 4,491,291.0 +0.28%
2025-09-25 $79.47 $77.05 $2.42 8,510,556.0 -0.98%
2025-09-24 $81.58 $79.06 $2.52 8,612,192.0 -1.35%
2025-09-23 $81.02 $79.02 $2.00 8,647,512.0 +2.32%
2025-09-22 $79.84 $78.10 $1.74 7,312,631.0 -0.50%
2025-09-19 $79.98 $78.57 $1.41 10,760,901.0 -0.08%
2025-09-18 $79.65 $77.19 $2.46 10,364,395.0 +3.56%
2025-09-17 $78.68 $76.15 $2.53 10,570,430.0 -2.31%
2025-09-16 $78.81 $77.32 $1.49 12,929,343.0 +0.92%
2025-09-15 $78.33 $76.78 $1.55 8,720,133.0 +1.22%
2025-09-12 $77.87 $75.77 $2.10 14,736,342.0 +2.08%
2025-09-11 $77.08 $74.60 $2.48 13,962,948.0 +0.72%
2025-09-10 $75.05 $72.72 $2.33 16,590,070.0 +3.51%

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 $87.75 $80.88 $6.87 54,467,781.0 +6.29%
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
$222.46
price down icon 0.88%
electronic_components CLS
$259.78
price up icon 1.92%
$59.63
price down icon 0.35%
electronic_components JBL
$204.71
price down icon 0.88%
electronic_components FN
$382.24
price down icon 0.31%
자본화:     |  볼륨(24시간):