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
2023-12-29 27.62 27.62 27.62 27.62 0.0M
2023-12-28 27.55 27.72 27.50 27.64 0.0M
2023-12-27 27.49 27.67 27.37 27.46 0.0M
2023-12-22 27.33 27.60 27.33 27.60 0.0M
2023-12-21 27.39 27.47 27.28 27.47 0.0M
2023-12-20 27.85 27.85 27.61 27.61 0.0M
2023-12-19 27.40 27.63 27.40 27.63 0.0M
2023-12-18 27.87 28.16 27.69 27.69 0.0M
2023-12-15 27.87 28.07 27.77 27.92 0.0M
2023-12-14 27.38 27.78 27.05 27.78 0.0M
2023-12-13 27.30 27.40 27.06 27.06 0.0M
2023-12-12 27.51 27.51 27.15 27.31 0.0M
2023-12-11 27.08 27.37 26.99 27.36 0.0M
2023-12-08 26.99 27.12 26.90 27.12 0.0M
2023-12-07 26.87 27.03 26.71 26.85 0.0M
2023-12-06 26.36 26.80 26.36 26.75 0.0M
2023-12-05 26.67 26.67 26.41 26.41 0.0M
2023-12-04 26.30 26.73 26.30 26.45 0.0M
2023-12-01 26.20 26.52 26.07 26.52 0.0M
2023-11-30 25.76 26.07 25.72 25.91 0.0M
2023-11-29 25.37 25.73 25.36 25.66 0.0M
2023-11-28 25.51 25.51 25.18 25.30 0.0M
2023-11-27 25.65 25.72 25.48 25.48 0.0M
2023-11-24 25.80 25.97 25.79 25.85 0.0M
2023-11-23 25.93 25.96 25.84 25.96 0.0M
2023-11-22 25.87 26.06 25.87 25.87 0.0M
2023-11-21 25.82 25.82 25.64 25.82 0.0M
2023-11-20 26.03 26.19 25.70 25.76 0.0M
2023-11-17 26.23 26.38 26.21 26.21 0.0M
2023-11-16 26.52 26.81 26.03 26.15 0.0M
2023-11-15 26.35 26.80 26.22 26.80 0.0M
2023-11-14 25.92 26.12 25.84 26.12 0.0M
2023-11-13 25.88 25.99 25.68 25.77 0.0M
2023-11-10 25.31 25.80 25.28 25.80 0.0M
2023-11-09 25.60 25.71 25.44 25.48 0.0M
2023-11-08 25.64 25.78 25.55 25.55 0.0M
2023-11-07 25.77 25.92 25.70 25.75 0.0M
2023-11-06 26.13 26.13 25.88 25.88 0.0M
2023-11-03 25.55 26.20 25.55 26.06 0.0M
2023-11-02 25.30 25.74 25.14 25.74 0.0M
2023-11-01 25.38 25.48 25.07 25.14 0.0M
2023-10-31 25.07 25.34 25.00 25.34 0.0M
2023-10-30 25.25 25.47 25.05 25.11 0.0M
2023-10-27 25.62 25.62 25.13 25.13 0.0M
2023-10-26 25.05 25.74 25.01 25.50 0.0M
2023-10-25 25.02 25.40 24.67 25.18 0.0M
2023-10-24 25.29 25.47 23.82 24.95 0.0M
2023-10-23 25.65 25.70 25.26 25.26 0.0M
2023-10-20 25.87 25.99 25.69 25.71 0.0M
2023-10-19 26.15 26.27 25.90 25.90 0.0M
2023-10-18 26.62 26.62 26.20 26.20 0.0M
2023-10-17 27.00 27.10 26.58 26.64 0.0M
2023-10-16 26.59 26.90 26.45 26.90 0.0M
2023-10-13 26.63 26.71 26.42 26.59 0.0M
2023-10-12 27.58 27.58 26.50 26.50 0.0M
2023-10-11 27.53 27.59 27.35 27.40 0.0M
2023-10-10 27.50 27.76 26.85 27.76 0.0M
2023-10-09 27.94 27.99 27.64 27.85 0.0M
2023-10-06 28.28 28.28 27.80 28.11 0.0M
2023-10-05 28.44 28.69 28.14 28.14 0.0M
2023-10-04 28.56 28.63 28.28 28.32 0.0M
2023-10-03 28.95 28.95 28.58 28.74 0.0M
2023-10-02 28.89 29.09 28.81 28.81 0.0M
2023-09-29 28.87 28.90 28.87 28.90 0.0M
2023-09-28 28.41 28.74 28.41 28.72 0.0M
2023-09-27 28.74 28.74 28.59 28.59 0.0M
2023-09-26 29.02 29.11 28.50 28.50 0.0M
2023-09-25 29.31 29.56 29.10 29.28 0.0M
2023-09-22 29.33 29.33 29.33 29.33 0.0M
2023-09-21 29.51 29.63 29.30 29.30 0.0M
2023-09-20 29.74 29.77 29.63 29.65 0.0M
2023-09-19 29.47 29.56 29.45 29.56 0.0M
2023-09-18 29.19 29.63 29.19 29.45 0.0M
2023-09-15 29.49 29.49 29.36 29.47 0.0M
2023-09-14 29.30 29.47 29.10 29.44 0.0M
2023-09-13 29.13 29.33 29.12 29.12 0.0M
2023-09-12 28.98 29.19 28.60 29.19 0.0M
2023-09-11 29.26 29.31 28.89 28.89 0.0M
2023-09-08 29.37 29.60 29.10 29.34 0.0M
2023-09-07 29.68 29.68 29.50 29.50 0.0M
2023-09-06 29.90 29.98 29.33 29.33 0.0M
2023-09-05 30.53 30.62 30.19 30.19 0.0M
2023-09-04 30.42 30.63 30.35 30.35 0.0M
2023-09-01 30.33 30.49 30.18 30.38 0.0M
2023-08-31 29.93 30.43 29.93 30.35 0.0M
2023-08-30 30.12 30.12 29.69 29.87 0.0M
2023-08-29 30.18 30.38 30.18 30.18 0.0M
2023-08-28 29.94 30.26 29.94 30.26 0.0M
2023-08-25 29.72 29.80 29.59 29.61 0.0M
2023-08-24 29.96 29.96 29.64 29.64 0.0M
2023-08-23 29.62 29.67 29.52 29.67 0.0M
2023-08-22 29.26 29.74 29.26 29.58 0.0M
2023-08-21 29.60 29.74 29.50 29.50 0.0M
2023-08-18 29.50 29.50 29.29 29.43 0.0M
2023-08-17 29.09 29.52 29.09 29.52 0.0M
2023-08-16 29.11 29.30 29.00 29.07 0.0M
2023-08-15 29.38 29.54 29.30 29.32 0.0M
2023-08-14 29.69 29.72 29.55 29.59 0.0M
2023-08-11 29.58 29.69 29.50 29.69 0.0M
2023-08-10 29.75 29.92 29.69 29.90 0.0M
2023-08-09 29.87 30.09 29.83 29.84 0.0M
2023-08-08 29.95 29.95 29.76 29.79 0.0M
2023-08-07 30.25 30.25 30.05 30.05 0.0M
2023-08-04 30.69 30.73 30.46 30.55 0.0M
2023-08-03 30.64 30.91 30.60 30.60 0.0M
2023-08-02 30.35 31.00 30.23 31.00 0.0M
2023-08-01 31.30 31.30 30.72 30.85 0.0M
2023-07-31 30.52 31.00 30.50 30.92 0.0M
2023-07-28 31.01 31.17 30.60 30.60 0.0M
2023-07-27 31.32 31.34 31.03 31.33 0.0M
2023-07-26 30.34 30.81 30.26 30.81 0.0M
2023-07-25 30.18 30.81 29.58 30.81 0.0M
2023-07-24 29.74 30.17 29.74 30.08 0.0M
2023-07-21 29.78 30.03 29.78 29.90 0.0M
2023-07-20 29.64 30.04 29.57 29.78 0.0M
2023-07-19 30.08 30.20 29.84 29.97 0.0M
2023-07-18 29.97 30.35 29.83 29.99 0.0M
2023-07-17 29.74 30.12 29.74 29.87 0.0M
2023-07-14 31.40 31.70 29.83 29.89 0.0M
2023-07-13 31.90 31.93 31.78 31.93 0.0M
2023-07-12 32.03 32.27 31.89 32.00 0.0M
2023-07-11 31.68 32.08 31.68 31.99 0.0M
2023-07-10 31.59 31.85 31.40 31.84 0.0M
2023-07-07 31.91 31.91 31.55 31.79 0.0M
2023-07-06 31.89 32.07 31.75 31.76 0.0M
2023-07-05 32.09 32.30 31.69 32.30 0.0M
2023-07-04 32.24 32.30 31.90 31.90 0.0M
2023-07-03 32.32 32.41 32.08 32.26 0.0M
2023-06-30 32.20 32.20 31.83 32.09 0.0M
2023-06-29 31.83 31.99 31.83 31.98 0.0M
2023-06-28 31.67 31.80 31.52 31.58 0.0M
2023-06-27 31.36 31.68 31.36 31.68 0.0M
2023-06-26 31.10 31.35 30.89 31.35 0.0M
2023-06-23 31.29 31.54 31.07 31.17 0.0M
2023-06-22 31.10 31.40 31.10 31.40 0.0M
2023-06-21 31.78 32.07 31.36 31.44 0.0M
2023-06-20 32.85 32.87 31.94 32.00 0.0M
2023-06-19 32.82 33.10 32.55 32.65 0.0M
2023-06-16 30.96 32.80 30.83 32.80 0.0M
2023-06-15 32.09 32.09 30.84 30.93 0.0M
2023-06-14 30.49 30.67 30.49 30.62 0.0M
2023-06-13 30.68 30.74 30.24 30.68 0.0M
2023-06-12 30.70 30.71 30.40 30.50 0.0M
2023-06-09 29.99 30.60 29.99 30.45 0.0M
2023-06-08 29.75 29.78 29.45 29.45 0.0M
2023-06-07 29.35 29.82 29.31 29.82 0.0M
2023-06-06 29.10 29.23 29.10 29.23 0.0M
2023-06-05 29.46 29.50 29.09 29.26 0.0M
2023-06-02 28.84 29.41 28.84 29.36 0.0M
2023-06-01 28.93 28.93 28.58 28.75 0.0M
2023-05-31 28.93 29.16 28.82 28.99 0.0M
2023-05-30 29.39 29.40 29.03 29.11 0.0M
2023-05-29 29.42 29.49 29.33 29.33 0.0M
2023-05-26 28.85 29.43 28.85 29.43 0.0M
2023-05-25 29.65 29.65 28.94 28.94 0.0M
2023-05-24 28.86 29.98 28.86 29.49 0.0M
2023-05-23 29.06 29.46 28.89 28.94 0.0M
2023-05-22 29.22 29.23 28.79 29.17 0.0M
2023-05-19 29.23 29.62 29.07 29.29 0.0M
2023-05-18 28.67 28.77 28.65 28.77 0.0M
2023-05-17 28.14 28.50 28.05 28.50 0.0M
2023-05-16 28.75 28.83 28.30 28.30 0.0M
2023-05-15 28.47 28.66 28.37 28.66 0.0M
2023-05-12 28.59 28.59 28.43 28.43 0.0M
2023-05-11 28.74 29.10 28.26 28.30 0.0M
2023-05-10 28.46 29.00 28.40 28.40 0.0M
2023-05-09 28.47 28.73 28.20 28.51 0.0M
2023-05-08 28.31 28.89 28.31 28.43 0.0M
2023-05-05 28.62 28.75 28.45 28.46 0.0M
2023-05-04 28.84 28.87 28.30 28.58 0.0M
2023-05-03 29.35 29.57 28.63 28.63 0.0M
2023-05-02 30.20 30.20 29.32 29.42 0.0M
2023-04-28 29.59 30.05 29.59 30.05 0.0M
2023-04-27 29.50 29.62 28.85 29.62 0.0M
2023-04-26 30.25 30.25 28.95 29.27 0.0M
2023-04-25 30.36 31.08 29.98 29.98 0.0M
2023-04-24 30.37 30.74 30.37 30.45 0.0M
2023-04-21 31.11 31.11 30.50 30.57 0.0M
2023-04-20 30.74 30.95 30.73 30.82 0.0M
2023-04-19 31.21 31.58 30.98 30.98 0.0M
2023-04-18 31.86 31.98 31.77 31.80 0.0M
2023-04-17 31.78 31.99 31.60 31.70 0.0M
2023-04-14 31.75 31.83 31.61 31.83 0.0M
2023-04-13 31.80 31.80 31.61 31.61 0.0M
2023-04-12 32.05 32.39 31.77 31.77 0.0M
2023-04-11 31.86 32.21 31.72 32.21 0.0M
2023-04-06 31.48 31.48 31.48 31.48 0.0M
2023-04-05 31.26 31.80 31.26 31.39 0.0M
2023-04-04 32.06 32.10 32.06 32.10 0.0M
2023-04-03 32.61 32.61 31.92 31.92 0.0M
2023-03-31 31.92 32.40 31.91 32.34 0.0M
2023-03-30 31.88 31.88 31.85 31.86 0.0M
2023-03-29 31.09 31.60 31.06 31.60 0.0M
2023-03-28 30.96 31.04 30.79 30.81 0.0M
2023-03-27 31.18 31.36 31.00 31.00 0.0M
2023-03-24 30.06 30.32 30.03 30.32 0.0M
2023-03-23 30.38 30.60 29.90 29.90 0.0M
2023-03-22 31.21 31.21 30.25 30.25 0.0M
2023-03-21 31.09 31.17 31.09 31.12 0.0M
2023-03-20 30.48 31.07 30.46 30.91 0.0M
2023-03-17 31.49 31.49 30.86 30.86 0.0M
2023-03-16 30.89 31.46 30.74 31.46 0.0M
2023-03-15 31.19 31.32 30.87 31.13 0.0M
2023-03-14 31.10 31.51 30.99 31.00 0.0M
2023-03-13 31.44 31.44 30.66 30.66 0.0M
2023-03-10 31.77 32.05 31.21 31.21 0.0M
2023-03-09 32.22 32.66 32.22 32.66 0.0M
2023-03-08 32.81 32.85 32.39 32.39 0.0M
2023-03-07 33.34 33.56 32.71 32.71 0.0M
2023-03-06 33.44 33.65 33.15 33.48 0.0M
2023-03-03 32.57 33.24 32.57 33.24 0.0M
2023-03-02 32.19 32.41 31.99 32.30 0.0M
2023-03-01 32.16 32.24 31.80 32.22 0.0M
2023-02-28 32.61 32.69 32.15 32.15 0.0M
2023-02-27 32.26 32.78 32.26 32.55 0.0M
2023-02-24 32.77 32.77 32.40 32.40 0.0M
2023-02-23 32.89 32.89 32.89 32.89 0.0M
2023-02-22 32.50 32.50 32.44 32.44 0.0M
2023-02-21 32.95 32.97 32.50 32.50 0.0M
2023-02-20 33.35 33.38 33.23 33.36 0.0M
2023-02-17 33.11 33.29 33.01 33.01 0.0M
2023-02-16 33.24 33.35 33.09 33.20 0.0M
2023-02-15 32.94 33.26 32.87 33.26 0.0M
2023-02-14 33.18 33.44 32.93 33.07 0.0M
2023-02-13 32.90 33.09 32.90 32.93 0.0M
2023-02-10 32.66 32.90 32.48 32.90 0.0M
2023-02-09 33.19 33.23 32.57 32.89 0.0M
2023-02-08 32.60 32.83 32.60 32.83 0.0M
2023-02-07 32.56 32.86 32.56 32.86 0.0M
2023-02-06 32.78 33.01 32.67 32.76 0.0M
2023-02-03 33.17 33.58 33.06 33.06 0.0M
2023-02-02 32.15 33.23 32.15 33.23 0.0M
2023-02-01 31.90 32.56 31.50 31.98 0.0M
2023-01-31 32.50 32.89 31.79 31.79 0.0M
2023-01-30 34.10 34.10 33.55 33.93 0.0M
2023-01-27 33.44 34.00 33.35 33.89 0.0M
2023-01-26 32.94 33.38 32.59 33.36 0.0M
2023-01-25 32.57 33.01 32.46 32.57 0.0M
2023-01-24 33.23 33.23 32.94 33.21 0.0M
2023-01-23 33.04 33.55 32.80 33.26 0.0M
2023-01-20 32.94 33.41 32.45 32.45 0.0M
2023-01-19 32.98 33.00 32.75 32.75 0.0M
2023-01-18 33.57 33.57 33.25 33.32 0.0M
2023-01-17 33.18 33.69 33.10 33.42 0.0M
2023-01-16 33.07 33.55 32.60 32.95 0.0M
2023-01-13 33.55 33.55 33.36 33.39 0.0M
2023-01-12 33.93 34.03 33.56 34.00 0.0M
2023-01-11 33.37 33.59 33.29 33.59 0.0M
2023-01-10 33.00 33.48 32.80 33.48 0.0M
2023-01-09 33.26 33.26 32.88 33.20 0.0M
2023-01-06 32.69 33.34 32.69 33.30 0.0M
2023-01-05 31.93 32.65 31.93 32.65 0.0M
2023-01-04 30.99 32.19 30.93 32.13 0.0M
2023-01-03 30.40 30.64 30.40 30.46 0.0M
2023-01-02 29.73 30.67 29.73 30.67 0.0M