Hot Features
프리미엄
Corning, Inc. (G1LW34)
BOV
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26.09 | -8.19486760687 | 318.37 | 327.99 | 289.2 | 71 | 307.77753521 | DR |
| 4 | -0.16 | -0.0547120776912 | 292.44 | 327.99 | 282.5 | 51 | 301.44329004 | DR |
| 12 | 16.53 | 5.99456029012 | 275.75 | 327.99 | 268 | 95 | 289.70029507 | DR |
| 26 | 65.46 | 28.8598888987 | 226.82 | 327.99 | 217.8 | 102 | 279.92202856 | DR |
| 52 | 127.28 | 77.1393939394 | 165 | 327.99 | 160.8 | 94 | 276.97188051 | DR |
| 156 | 68.02 | 30.3308659592 | 224.26 | 327.99 | 130 | 94 | 243.37579716 | DR |
| 260 | 188.27 | 181.011441208 | 104.01 | 327.99 | 92.09 | 120 | 203.66106869 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738186200 | 292.27999 | -25.89 | -8.14 | 327.99 | 327.99 | 289.2 | 57 |
| 1738099800 | 318.17 | 0 | 0.00 | 318.17 | 318.17 | 318.17 | 0 |
| 1738013400 | 318.17 | 0 | 0.00 | 318.17 | 318.17 | 318.17 | 0 |
| 1737754200 | 318.17 | 8.32 | 2.69 | 318.37 | 318.89999 | 317.6 | 85 |
| 1737667800 | 309.85 | 0 | 0.00 | 309.85 | 309.85 | 309.85 | 0 |
| 1737581400 | 309.85 | 0 | 0.00 | 309.85 | 309.85 | 309.85 | 0 |
| 1737495000 | 309.85 | 7.57 | 2.50 | 311.66 | 312.36 | 309.85 | 88 |
| 1737408600 | 302.27999 | 0 | 0.00 | 302.27999 | 302.27999 | 302.27999 | 0 |
| 1737149400 | 302.27999 | 5.33 | 1.79 | 301.42 | 302.27999 | 301.04 | 46 |
| 1737062940 | 296.95 | 10.75 | 3.76 | 296.67 | 297.52999 | 296.45999 | 67 |
| 1736976540 | 286.2 | 0 | 0.00 | 286.2 | 286.2 | 286.2 | 0 |
| 1736890140 | 286.2 | 3.7 | 1.31 | 286.2 | 286.2 | 286.2 | 30 |
| 1736803740 | 282.5 | -7.53 | -2.60 | 282.5 | 282.5 | 282.5 | 6 |
| 1736544540 | 290.02999 | 0 | 0.00 | 290.02999 | 290.02999 | 290.02999 | 0 |
| 1736458140 | 290.02999 | 0 | 0.00 | 290.02999 | 290.02999 | 290.02999 | 0 |
| 1736371740 | 290.02999 | -4.29 | -1.46 | 290.06 | 290.38 | 289.81 | 50 |
| 1736285340 | 294.32 | 0 | 0.00 | 294.32 | 294.32 | 294.32 | 0 |
| 1736198940 | 294.32 | 1.82 | 0.62 | 292.44 | 296.08999 | 292.44 | 33 |
| 1735939800 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1735853400 | 292.5 | 0 | 0.00 | 292.5 | 292.5 | 292.5 | 0 |
| 1735594200 | 292.5 | -2.4 | -0.81 | 290.63 | 292.8 | 289.49 | 6 |
| 1735334940 | 294.89999 | 1.64 | 0.56 | 296.39999 | 296.39999 | 293.7 | 20 |
| 1735248540 | 293.26 | 1.23 | 0.42 | 293.26 | 293.26 | 293.26 | 3 |
| 1734989340 | 292.02999 | 3.48 | 1.21 | 292.02999 | 292.02999 | 292.02999 | 1 |
| 1734730200 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1734643800 | 288.55 | -7.91 | -2.67 | 289.13 | 290.87 | 287.1 | 177 |
| 1734557400 | 296.45999 | 6.12 | 2.11 | 295.22 | 296.45999 | 295.22 | 151 |
| 1734470940 | 290.33999 | -4.32 | -1.47 | 290.39999 | 291 | 289.89 | 277 |
| 1734384540 | 294.66 | 4.66 | 1.61 | 294.66 | 294.66 | 294.66 | 1 |
| 1734125340 | 290 | -1.2 | -0.41 | 290.93 | 290.94 | 287.68 | 977 |
| 1734039000 | 291.2 | 6.42 | 2.25 | 291.76 | 295 | 290.18 | 23 |
| 1733952540 | 284.77999 | -12.18 | -4.10 | 294.93 | 295.22 | 284.49 | 173 |
| 1733866140 | 296.95999 | -5.44 | -1.80 | 296.95999 | 296.95999 | 296.95999 | 2 |
| 1733779800 | 302.39999 | 0 | 0.00 | 302.39999 | 302.39999 | 302.39999 | 0 |
| 1733520600 | 302.39999 | 3.8 | 1.27 | 302 | 303.89999 | 301.32 | 114 |
| 1733434200 | 298.6 | 2.8 | 0.95 | 293.39999 | 298.86 | 292.70999 | 47 |
| 1733347800 | 295.8 | -2.1 | -0.70 | 296 | 296.1 | 295.27999 | 143 |
| 1733261340 | 297.89999 | -3.41 | -1.13 | 299.1 | 299.1 | 297.6 | 11 |
| 1733174940 | 301.31 | 7.25 | 2.47 | 297.5 | 301.31 | 297.5 | 2 |
| 1732915740 | 294.06 | 7.06 | 2.46 | 296.38 | 296.38 | 293.48 | 37 |
| 1732829400 | 287 | 0 | 0.00 | 287 | 287 | 287 | 0 |
| 1732743000 | 287 | 9.52 | 3.43 | 283.36 | 287 | 283.36 | 3 |
| 1732656600 | 277.48 | -5.6 | -1.98 | 277.48 | 277.48 | 277.48 | 9 |
| 1732570140 | 283.08 | 0.28 | 0.10 | 285.32 | 285.32 | 281.95999 | 130 |
| 1732310940 | 282.8 | 2.81 | 1.00 | 283.08 | 283.36 | 282.24 | 81 |
| 1732224600 | 279.99 | 5.94 | 2.17 | 278.1 | 280.26 | 278.1 | 113 |
| 1732051800 | 274.05 | -0.16 | -0.06 | 268 | 274.05 | 268 | 12 |
| 1731965400 | 274.20999 | 0 | 0.00 | 274.20999 | 274.20999 | 274.20999 | 0 |
| 1731619800 | 274.20999 | -8.78 | -3.10 | 275.38 | 275.38 | 274.20999 | 46 |
| 1731533400 | 282.99 | 1.31 | 0.47 | 288 | 288 | 282.99 | 59 |
| 1731446940 | 281.68 | -1.46 | -0.52 | 282.8 | 282.8 | 280.27999 | 29 |
| 1731360540 | 283.14 | 1.53 | 0.54 | 288 | 288 | 283.14 | 160 |
| 1731101400 | 281.61 | 5.86 | 2.13 | 282.95999 | 282.95999 | 281.61 | 355 |
| 1731014940 | 275.75 | 0.62 | 0.23 | 275.75 | 275.75 | 275.75 | 70 |
| 1730928600 | 275.13 | 6.13 | 2.28 | 282 | 282 | 275.13 | 39 |
| 1730842200 | 269 | -12.4 | -4.41 | 273.24 | 273.24 | 269 | 13 |
| 1730755800 | 281.39999 | 0 | 0.00 | 281.39999 | 281.39999 | 281.39999 | 0 |
| 1730496600 | 281.39999 | 4.76 | 1.72 | 278.88 | 281.39999 | 278.88 | 2 |
| 1730410200 | 276.64 | -2.8 | -1.00 | 278.88 | 278.88 | 276.36 | 52 |
| 1730323800 | 279.44 | -7.84 | -2.73 | 284.2 | 284.48 | 277.48 | 1297 |
