Corning

GLW
🏛️ 독일 →
68.35
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 68.18 68.69 67.75 68.35 0.0M
2025-09-26 67.59 68.14 67.43 67.64 0.0M
2025-09-25 68.24 68.59 66.46 67.59 0.0M
2025-09-24 68.73 69.69 67.56 67.96 0.0M
2025-09-23 67.35 68.21 66.66 68.21 0.0M
2025-09-22 67.70 68.00 66.54 66.91 0.0M
2025-09-19 68.04 68.24 67.03 68.09 0.0M
2025-09-18 65.42 67.60 65.34 67.60 0.0M
2025-09-17 66.66 66.66 64.38 65.03 0.0M
2025-09-16 65.91 66.64 65.31 66.41 0.0M
2025-09-15 66.89 67.35 65.43 66.23 0.0M
2025-09-12 64.46 66.15 64.11 65.54 0.0M
2025-09-11 64.34 65.63 63.84 64.66 0.0M
2025-09-10 62.17 64.00 61.74 64.00 0.0M
2025-09-09 61.22 62.00 61.22 62.00 0.0M
2025-09-08 60.61 61.50 60.37 61.26 0.0M
2025-09-05 60.39 60.86 59.78 60.85 0.0M
2025-09-04 59.33 60.68 59.25 59.90 0.0M
2025-09-03 58.90 59.73 57.60 59.29 0.0M
2025-09-02 57.51 58.98 57.20 58.85 0.0M
2025-09-01 57.38 57.51 56.79 57.06 0.0M
2025-08-29 58.95 58.97 57.30 57.30 0.0M
2025-08-28 57.34 59.15 57.34 59.13 0.0M
2025-08-27 58.02 58.46 57.89 57.93 0.0M
2025-08-26 57.11 58.09 56.89 58.02 0.0M
2025-08-25 55.98 57.65 55.89 57.65 0.0M
2025-08-22 55.78 56.47 55.78 56.09 0.0M
2025-08-21 55.62 56.00 55.04 56.00 0.0M
2025-08-20 55.01 55.64 54.36 54.87 0.0M
2025-08-19 55.81 56.16 55.30 55.30 0.0M
2025-08-18 56.03 56.26 55.71 56.26 0.0M
2025-08-15 56.01 56.69 55.33 55.96 0.0M
2025-08-14 55.93 56.46 55.93 56.46 0.0M
2025-08-13 56.10 56.60 55.52 55.99 0.0M
2025-08-12 56.18 56.64 55.73 56.14 0.0M
2025-08-11 56.85 57.03 55.83 55.83 0.0M
2025-08-08 56.32 56.69 55.82 56.69 0.0M
2025-08-07 58.16 59.46 55.26 55.72 0.0M
2025-08-06 54.49 54.87 54.38 54.38 0.0M
2025-08-05 55.40 55.77 54.66 54.73 0.0M
2025-08-04 53.71 54.84 53.71 54.61 0.0M
2025-08-01 54.67 55.11 53.24 53.78 0.0M
2025-07-31 55.53 55.80 54.87 55.41 0.0M
2025-07-30 53.00 55.00 52.90 54.40 0.0M
2025-07-29 48.13 54.56 47.09 53.65 0.0M
2025-07-28 47.59 47.71 47.32 47.36 0.0M
2025-07-25 47.24 47.68 47.15 47.15 0.0M
2025-07-24 47.37 47.61 47.31 47.49 0.0M
2025-07-23 46.45 47.74 46.45 47.68 0.0M
2025-07-22 46.19 46.19 45.85 45.85 0.0M
2025-07-21 46.36 46.51 45.86 46.38 0.0M
2025-07-18 46.51 46.86 46.17 46.17 0.0M
2025-07-17 45.63 46.57 45.58 46.57 0.0M
2025-07-16 44.96 45.44 44.96 45.20 0.0M
2025-07-15 45.55 45.93 45.33 45.33 0.0M
2025-07-14 43.90 45.52 43.73 45.52 0.0M
2025-07-11 44.74 44.74 44.12 44.12 0.0M
2025-07-10 44.62 44.99 44.62 44.65 0.0M
2025-07-09 44.91 44.99 44.78 44.92 0.0M
2025-07-08 44.55 45.19 44.50 45.19 0.0M
2025-07-07 44.77 45.31 44.77 44.80 0.0M
2025-07-04 44.73 44.83 44.58 44.74 0.0M
2025-07-03 44.56 45.23 44.55 45.23 0.0M
2025-07-02 44.59 45.00 44.35 44.35 0.0M
2025-07-01 44.72 44.72 44.49 44.62 0.0M
2025-06-30 44.54 44.80 44.29 44.70 0.0M
2025-06-27 44.14 44.21 44.08 44.21 0.0M
2025-06-26 44.01 44.18 43.97 44.16 0.0M
2025-06-25 44.30 44.30 44.28 44.28 0.0M
2025-06-24 45.07 45.07 44.31 44.35 0.0M
2025-06-23 43.89 44.70 43.80 44.70 0.0M
2025-06-20 43.60 43.65 43.23 43.50 0.0M
2025-06-19 43.46 43.46 43.23 43.23 0.0M
2025-06-18 43.81 43.93 43.81 43.91 0.0M
2025-06-17 43.51 44.13 43.51 43.95 0.0M
2025-06-16 42.90 43.57 42.87 43.57 0.0M
2025-06-13 43.21 43.55 42.89 43.02 0.0M
2025-06-12 43.28 43.79 43.04 43.79 0.0M
2025-06-11 44.12 44.35 44.12 44.35 0.0M
2025-06-10 44.72 44.72 44.13 44.13 0.0M
2025-06-09 44.50 44.68 44.24 44.68 0.0M
2025-06-06 44.49 44.92 44.49 44.66 0.0M
2025-06-05 44.40 44.51 44.20 44.39 0.0M
2025-06-04 44.69 45.00 44.50 44.82 0.0M
2025-06-03 43.72 44.70 43.72 44.69 0.0M
2025-06-02 43.47 43.47 43.02 43.29 0.0M
2025-05-30 44.02 44.32 43.71 43.71 0.0M
2025-05-29 45.23 45.23 43.81 43.81 0.0M
2025-05-28 43.86 44.38 43.86 43.95 0.0M
2025-05-27 43.40 44.00 43.40 44.00 0.0M
2025-05-26 42.76 43.00 42.62 42.66 0.0M
2025-05-23 42.61 43.19 41.85 42.56 0.0M
2025-05-22 42.57 43.41 42.35 43.41 0.0M
2025-05-21 42.01 43.21 41.80 42.92 0.0M
2025-05-20 42.78 42.78 42.50 42.50 0.0M
2025-05-19 42.15 42.84 42.12 42.84 0.0M
2025-05-16 42.68 42.83 42.37 42.46 0.0M
2025-05-15 41.81 42.17 41.70 42.17 0.0M
2025-05-14 42.80 42.85 41.94 41.94 0.0M
2025-05-13 42.07 42.80 42.07 42.70 0.0M
2025-05-12 41.15 42.32 41.15 42.32 0.0M
2025-05-09 40.11 40.36 39.70 40.10 0.0M
2025-05-08 40.20 40.34 40.20 40.28 0.0M
2025-05-07 39.82 39.82 39.30 39.40 0.0M
2025-05-06 39.80 39.81 39.61 39.63 0.0M
2025-05-05 40.44 40.44 39.76 40.31 0.0M
2025-05-02 39.45 40.33 38.50 40.33 0.0M
2025-04-30 38.95 38.96 38.47 38.94 0.0M
2025-04-29 38.72 39.66 36.80 39.15 0.0M
2025-04-28 38.74 39.23 38.18 38.70 0.0M
2025-04-25 38.98 38.99 38.37 38.66 0.0M
2025-04-24 37.61 38.28 37.32 38.28 0.0M
2025-04-23 37.22 38.92 37.22 38.12 0.0M
2025-04-22 35.16 36.54 35.15 36.54 0.0M
2025-04-17 36.80 36.80 36.56 36.78 0.0M
2025-04-16 36.18 36.81 36.00 36.81 0.0M
2025-04-15 36.45 37.27 36.45 37.27 0.0M
2025-04-14 36.80 37.47 36.80 37.19 0.0M
2025-04-11 36.95 37.10 35.97 35.97 0.0M
2025-04-10 39.94 40.10 37.20 37.20 0.0M
2025-04-09 34.50 39.90 34.50 39.55 0.0M
2025-04-08 37.35 37.80 36.00 36.00 0.0M
2025-04-07 33.79 37.40 32.00 35.84 0.0M
2025-04-04 38.03 38.28 34.92 35.41 0.0M
2025-04-03 40.06 40.52 37.88 38.44 0.0M
2025-04-02 41.93 42.39 41.54 42.39 0.0M
2025-04-01 42.44 42.46 42.06 42.06 0.0M
2025-03-31 41.85 42.00 41.00 41.31 0.0M
2025-03-28 43.24 43.24 42.08 42.37 0.0M
2025-03-27 43.89 43.89 43.05 43.22 0.0M
2025-03-26 45.44 45.60 43.84 43.84 0.0M
2025-03-25 46.05 46.29 45.48 45.48 0.0M
2025-03-24 45.05 46.33 45.05 46.04 0.0M
2025-03-21 45.04 45.04 44.18 44.74 0.0M
2025-03-20 45.40 45.44 44.60 45.07 0.0M
2025-03-19 43.51 44.50 43.48 44.50 0.0M
2025-03-18 43.00 45.21 41.73 43.54 0.0M
2025-03-17 42.82 43.12 42.58 42.86 0.0M
2025-03-14 42.23 43.11 42.23 43.11 0.0M
2025-03-13 41.52 42.27 41.43 41.90 0.0M
2025-03-12 41.14 42.50 41.13 41.84 0.0M
2025-03-11 40.43 41.39 40.43 41.39 0.0M
2025-03-10 41.79 41.79 40.97 41.63 0.0M
2025-03-07 42.00 42.00 40.78 41.66 0.0M
2025-03-06 43.36 43.36 42.06 42.30 0.0M
2025-03-05 43.87 44.20 43.30 43.68 0.0M
2025-03-04 45.95 46.13 43.67 43.90 0.0M
2025-03-03 48.63 48.80 45.83 45.83 0.0M
2025-02-28 46.73 47.28 46.53 47.00 0.0M
2025-02-27 47.58 48.37 47.50 47.96 0.0M
2025-02-26 47.42 48.34 47.42 47.68 0.0M
2025-02-25 48.60 48.71 46.89 47.49 0.0M
2025-02-24 48.67 49.50 48.50 48.81 0.0M
2025-02-21 49.40 49.83 49.29 49.83 0.0M
2025-02-20 50.50 50.66 48.81 48.81 0.0M
2025-02-19 50.42 51.10 50.42 50.82 0.0M
2025-02-18 50.23 50.23 50.23 50.23 0.0M
2025-02-17 50.07 50.51 50.05 50.51 0.0M
2025-02-14 50.07 50.28 49.14 50.28 0.0M
2025-02-13 50.13 50.51 49.80 49.80 0.0M
2025-02-12 50.73 50.73 49.81 50.00 0.0M
2025-02-11 51.52 51.52 50.37 50.46 0.0M
2025-02-10 51.86 51.86 51.30 51.30 0.0M
2025-02-07 51.95 51.95 51.47 51.47 0.0M
2025-02-06 51.21 52.07 51.03 51.68 0.0M
2025-02-05 49.96 51.29 49.51 51.29 0.0M
2025-02-04 49.71 50.53 49.56 50.34 0.0M
2025-02-03 49.61 51.00 49.32 50.01 0.0M
2025-01-31 48.76 50.51 48.34 50.51 0.0M
2025-01-30 48.87 49.07 46.80 48.10 0.0M
2025-01-29 50.97 52.57 47.82 48.20 0.0M
2025-01-28 48.06 49.78 47.10 49.78 0.0M
2025-01-27 50.83 50.87 46.48 46.82 0.0M
2025-01-24 51.84 51.84 51.17 51.53 0.0M
2025-01-23 51.86 52.32 51.42 51.59 0.0M
2025-01-22 49.84 52.00 49.19 52.00 0.0M
2025-01-21 47.89 49.80 47.89 49.44 0.0M
2025-01-20 48.61 48.61 48.24 48.42 0.0M
2025-01-17 47.91 48.57 47.90 48.54 0.0M
2025-01-16 47.38 47.89 47.35 47.82 0.0M
2025-01-15 45.91 47.41 45.91 47.34 0.0M
2025-01-14 45.51 46.09 45.51 46.09 0.0M
2025-01-13 45.71 45.96 45.42 45.42 0.0M
2025-01-10 46.07 46.24 45.79 46.02 0.0M
2025-01-09 46.20 46.20 46.03 46.07 0.0M
2025-01-08 46.70 46.73 46.01 46.01 0.0M
2025-01-07 46.32 46.89 46.02 46.02 0.0M
2025-01-06 45.96 46.50 45.82 46.36 0.0M
2025-01-03 45.43 46.03 45.43 46.03 0.0M
2025-01-02 46.00 46.51 45.46 45.46 0.0M