Stockscreener 앱 받기
5.57%
시간 외 거래:
Corning Inc 주식 (GLW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $187.9 | $176.2 | $11.75 | 13,438,468.0 | -5.57% |
| 2026-06-15 | $190.0 | $185.2 | $4.77 | 9,151,647.0 | +4.84% |
| 2026-06-12 | $180.8 | $173.4 | $7.36 | 9,283,972.0 | +1.50% |
| 2026-06-11 | $177.3 | $168.2 | $9.07 | 9,824,954.0 | +4.98% |
| 2026-06-10 | $178.5 | $166.7 | $11.80 | 10,478,423.0 | -3.32% |
| 2026-06-09 | $190.4 | $166.0 | $24.41 | 16,590,466.0 | -7.25% |
| 2026-06-08 | $192.9 | $185.0 | $7.90 | 12,035,162.0 | +5.61% |
| 2026-06-05 | $190.1 | $174.3 | $15.81 | 15,613,532.0 | -10.18% |
| 2026-06-04 | $199.8 | $183.8 | $16.00 | 11,043,456.0 | -1.52% |
| 2026-06-03 | $208.6 | $195.7 | $12.87 | 12,038,182.0 | +0.18% |
| 2026-06-02 | $201.6 | $186.0 | $15.55 | 17,579,793.0 | +13.41% |
| 2026-06-01 | $178.8 | $172.4 | $6.41 | 10,812,930.0 | -2.46% |
| 2026-05-29 | $184.1 | $174.5 | $9.58 | 16,917,689.0 | -0.99% |
| 2026-05-28 | $195.2 | $182.3 | $12.89 | 9,548,983.0 | -4.15% |
| 2026-05-27 | $196.6 | $185.3 | $11.30 | 11,032,601.0 | -2.69% |
| 2026-05-26 | $199.9 | $191.2 | $8.73 | 8,807,394.0 | +1.09% |
| 2026-05-22 | $195.0 | $189.3 | $5.64 | 8,321,062.0 | +1.13% |
| 2026-05-21 | $193.8 | $179.5 | $14.25 | 13,570,686.0 | +6.20% |
| 2026-05-20 | $184.2 | $178.2 | $6.00 | 13,535,323.0 | +2.76% |
| 2026-05-19 | $180.5 | $169.8 | $10.70 | 11,472,646.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $208.6 | $166.0 | $42.57 | 161,329,453.0 | -2.06% |
| 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% |
0.14%
1.53%
자본화:
|
볼륨(24시간):