Glaukos Corp (GKOS) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 176.87 | 182.28 | 176.35 | 179.53 | +1.60% | 768,700 |
| 2026-09-01 | 179.97 | 180.14 | 175.33 | 176.70 | -1.59% | 507,237 |
| 2026-08-31 | 178.67 | 180.07 | 174.28 | 179.56 | -0.17% | 455,572 |
| 2026-08-28 | 181.10 | 182.22 | 177.77 | 179.87 | -1.12% | 553,529 |
| 2026-08-27 | 178.51 | 183.31 | 178.43 | 181.91 | +0.74% | 442,313 |
| 2026-08-26 | 180.11 | 181.89 | 176.82 | 180.57 | -0.45% | 506,040 |
| 2026-08-25 | 186.21 | 187.14 | 179.20 | 181.39 | -2.29% | 639,693 |
| 2026-08-24 | 184.13 | 186.88 | 181.75 | 185.65 | +0.41% | 622,292 |
| 2026-08-21 | 185.00 | 187.60 | 183.68 | 184.89 | +0.00% | 440,096 |
| 2026-08-20 | 187.73 | 191.62 | 183.25 | 184.89 | -2.46% | 791,869 |
| 2026-08-19 | 186.00 | 190.06 | 185.96 | 189.55 | +2.93% | 505,426 |
| 2026-08-18 | 185.00 | 186.66 | 175.04 | 184.15 | -0.79% | 625,626 |
| 2026-08-17 | 183.55 | 186.03 | 181.84 | 185.62 | +0.59% | 734,774 |
| 2026-08-14 | 189.89 | 190.00 | 184.22 | 184.53 | -2.60% | 743,405 |
| 2026-08-13 | 187.00 | 189.69 | 185.82 | 189.45 | +1.51% | 762,150 |
| 2026-08-12 | 179.80 | 186.75 | 177.56 | 186.63 | +2.54% | 754,151 |
| 2026-08-11 | 180.47 | 183.91 | 178.58 | 182.00 | +0.32% | 723,323 |
| 2026-08-10 | 180.00 | 183.49 | 178.78 | 181.42 | +0.78% | 646,071 |
| 2026-08-07 | 172.94 | 180.62 | 172.22 | 180.02 | +5.28% | 768,790 |
| 2026-08-06 | 171.17 | 171.99 | 168.39 | 170.99 | +0.04% | 574,997 |
| 2026-08-05 | 172.01 | 172.01 | 167.81 | 170.93 | +0.23% | 705,742 |
| 2026-08-04 | 171.75 | 172.91 | 167.64 | 170.53 | -0.20% | 799,737 |
| 2026-08-03 | 168.66 | 173.98 | 168.60 | 170.87 | +2.49% | 1,108,936 |
| 2026-07-31 | 166.58 | 171.54 | 165.37 | 166.72 | -1.07% | 1,032,220 |
| 2026-07-30 | 180.22 | 184.00 | 165.78 | 168.52 | +4.24% | 2,559,596 |
| 2026-07-29 | 149.71 | 166.00 | 145.78 | 161.66 | +6.83% | 3,137,806 |
| 2026-07-28 | 153.62 | 154.98 | 146.03 | 151.33 | -0.38% | 1,144,674 |
| 2026-07-27 | 155.54 | 156.15 | 148.02 | 151.91 | -1.09% | 727,532 |
| 2026-07-24 | 154.41 | 155.59 | 151.00 | 153.58 | +0.95% | 379,549 |
| 2026-07-23 | 150.46 | 152.93 | 150.46 | 152.13 | -0.48% | 420,733 |
| 2026-07-22 | 152.33 | 153.00 | 150.01 | 152.86 | -0.15% | 577,611 |
| 2026-07-21 | 154.82 | 158.18 | 152.83 | 153.09 | -1.52% | 476,812 |
| 2026-07-20 | 156.46 | 158.22 | 155.12 | 155.46 | -0.87% | 402,917 |
| 2026-07-17 | 153.21 | 157.76 | 152.06 | 156.83 | +0.93% | 375,760 |
| 2026-07-16 | 157.73 | 161.53 | 155.06 | 155.39 | -0.92% | 705,756 |
| 2026-07-15 | 151.45 | 157.71 | 150.51 | 156.84 | +2.88% | 630,560 |
| 2026-07-14 | 151.13 | 153.95 | 146.72 | 152.45 | -0.18% | 517,354 |
| 2026-07-13 | 153.00 | 155.13 | 151.00 | 152.72 | +0.00% | 442,231 |
| 2026-07-10 | 154.05 | 156.60 | 143.11 | 152.72 | -1.52% | 672,327 |
| 2026-07-09 | 153.29 | 155.70 | 152.16 | 155.07 | +1.38% | 781,020 |
| 2026-07-08 | 151.39 | 154.61 | 149.45 | 152.96 | +1.53% | 1,058,780 |
| 2026-07-07 | 148.53 | 151.47 | 146.47 | 150.65 | +1.31% | 710,265 |
| 2026-07-06 | 150.00 | 150.26 | 146.69 | 148.70 | +0.24% | 712,964 |
| 2026-07-02 | 137.57 | 148.62 | 136.18 | 148.34 | +7.83% | 1,241,013 |
| 2026-07-01 | 139.06 | 141.40 | 136.22 | 137.57 | -1.57% | 707,698 |
| 2026-06-30 | 141.43 | 141.74 | 136.18 | 139.76 | -1.71% | 1,086,135 |
| 2026-06-29 | 143.51 | 143.70 | 139.86 | 142.19 | -1.54% | 1,244,186 |
| 2026-06-26 | 142.57 | 145.00 | 140.91 | 144.42 | +1.30% | 1,989,558 |
| 2026-06-25 | 139.60 | 145.39 | 137.52 | 142.57 | +3.49% | 787,691 |
| 2026-06-24 | 133.07 | 140.77 | 133.02 | 137.76 | +2.31% | 761,433 |
| 2026-06-23 | 131.69 | 135.23 | 131.25 | 134.65 | +2.64% | 546,299 |
| 2026-06-22 | 130.00 | 131.84 | 128.48 | 131.19 | +0.39% | 806,569 |
| 2026-06-18 | 128.97 | 131.73 | 125.43 | 130.68 | +2.57% | 984,179 |
| 2026-06-17 | 128.64 | 131.78 | 126.67 | 127.41 | -0.09% | 1,040,930 |
| 2026-06-16 | 130.68 | 132.24 | 127.09 | 127.53 | -2.01% | 724,523 |
| 2026-06-15 | 128.58 | 130.67 | 127.83 | 130.14 | +2.63% | 801,979 |
| 2026-06-12 | 124.97 | 128.27 | 122.69 | 126.81 | +2.05% | 707,981 |
| 2026-06-11 | 125.08 | 127.29 | 123.00 | 124.26 | +1.45% | 629,397 |
| 2026-06-10 | 122.00 | 125.96 | 119.66 | 122.49 | -3.05% | 1,542,234 |
| 2026-06-09 | 123.79 | 129.00 | 123.58 | 126.34 | +3.59% | 1,082,314 |
| 2026-06-08 | 124.18 | 126.23 | 121.83 | 121.96 | -2.43% | 962,157 |
| 2026-06-05 | 122.67 | 128.05 | 120.61 | 125.00 | +2.72% | 1,444,705 |
| 2026-06-04 | 114.19 | 123.44 | 113.13 | 121.69 | +7.08% | 1,584,247 |
| 2026-06-03 | 108.76 | 115.47 | 108.76 | 113.64 | +2.58% | 1,095,271 |
| 2026-06-02 | 101.77 | 113.09 | 100.26 | 110.78 | +7.43% | 1,866,968 |
| 2026-06-01 | 103.51 | 105.05 | 99.48 | 103.12 | -0.22% | 1,431,293 |
| 2026-05-29 | 106.57 | 108.42 | 101.47 | 103.35 | -2.98% | 1,708,764 |
| 2026-05-28 | 108.30 | 111.05 | 105.92 | 106.52 | -3.06% | 1,563,945 |
| 2026-05-27 | 114.09 | 114.51 | 109.27 | 109.88 | -4.43% | 1,231,642 |
| 2026-05-26 | 119.71 | 120.55 | 106.24 | 114.97 | -4.37% | 2,705,971 |
| 2026-05-22 | 139.14 | 139.43 | 118.64 | 120.23 | -13.52% | 2,709,884 |
| 2026-05-21 | 140.64 | 140.64 | 133.62 | 139.03 | -3.33% | 1,308,956 |
| 2026-05-20 | 140.95 | 146.71 | 137.83 | 143.82 | +2.80% | 951,704 |
| 2026-05-19 | 141.32 | 142.85 | 137.32 | 139.90 | -1.60% | 728,869 |
| 2026-05-18 | 144.99 | 148.11 | 141.52 | 142.18 | -1.27% | 814,310 |
| 2026-05-15 | 142.27 | 144.16 | 140.91 | 144.01 | +1.31% | 978,749 |
| 2026-05-14 | 137.73 | 142.20 | 136.34 | 142.15 | +3.54% | 536,356 |
| 2026-05-13 | 135.18 | 138.34 | 133.22 | 137.29 | +0.68% | 490,229 |
| 2026-05-12 | 135.10 | 137.20 | 133.11 | 136.36 | +0.73% | 667,105 |
| 2026-05-11 | 132.36 | 136.26 | 130.64 | 135.37 | +1.39% | 814,293 |
| 2026-05-08 | 135.12 | 135.25 | 130.04 | 133.52 | -0.47% | 454,477 |
| 2026-05-07 | 136.35 | 137.34 | 132.12 | 134.15 | -0.83% | 549,156 |
| 2026-05-06 | 133.69 | 136.41 | 131.35 | 135.27 | +1.39% | 889,289 |
| 2026-05-05 | 137.10 | 137.87 | 131.94 | 133.42 | -1.79% | 888,359 |
| 2026-05-04 | 139.68 | 141.22 | 134.74 | 135.85 | -3.12% | 942,764 |
| 2026-05-01 | 143.54 | 146.75 | 140.22 | 140.22 | -2.40% | 1,317,367 |
| 2026-04-30 | 141.50 | 145.50 | 130.90 | 143.67 | +22.84% | 2,674,243 |
| 2026-04-29 | 117.84 | 120.07 | 113.00 | 116.96 | -2.23% | 1,164,271 |
| 2026-04-28 | 122.21 | 123.05 | 118.70 | 119.63 | -2.00% | 494,504 |
| 2026-04-27 | 121.57 | 124.38 | 120.82 | 122.07 | +0.49% | 802,376 |
| 2026-04-24 | 121.10 | 122.28 | 119.03 | 121.48 | +0.50% | 455,022 |
| 2026-04-23 | 121.25 | 123.20 | 119.83 | 120.87 | -0.64% | 473,875 |
| 2026-04-22 | 123.50 | 126.39 | 120.64 | 121.65 | -0.38% | 459,706 |
| 2026-04-21 | 123.98 | 125.30 | 121.17 | 122.11 | -1.96% | 496,806 |
| 2026-04-20 | 123.78 | 127.00 | 122.53 | 124.55 | -0.19% | 442,187 |
| 2026-04-17 | 123.80 | 127.00 | 123.41 | 124.79 | +2.61% | 585,704 |
| 2026-04-16 | 121.13 | 123.39 | 120.41 | 121.62 | +0.51% | 793,519 |
| 2026-04-15 | 121.02 | 122.00 | 118.57 | 121.00 | +0.40% | 491,763 |
| 2026-04-14 | 119.50 | 122.00 | 119.50 | 120.52 | +0.86% | 579,118 |
| 2026-04-13 | 116.33 | 119.67 | 116.00 | 119.49 | +2.65% | 543,383 |
| 2026-04-10 | 120.67 | 120.96 | 116.09 | 116.40 | -2.55% | 522,054 |
| 2026-04-09 | 118.28 | 120.67 | 115.28 | 119.45 | +0.70% | 536,001 |
| 2026-04-08 | 119.85 | 123.01 | 117.44 | 118.62 | +3.09% | 799,013 |
| 2026-04-07 | 115.01 | 117.47 | 113.25 | 115.06 | -1.40% | 707,039 |
| 2026-04-06 | 112.26 | 116.81 | 110.50 | 116.69 | +3.48% | 846,016 |
| 2026-04-02 | 109.79 | 113.89 | 108.72 | 112.77 | +0.12% | 591,427 |
| 2026-04-01 | 108.69 | 113.66 | 107.68 | 112.64 | +4.63% | 1,000,414 |
| 2026-03-31 | 106.75 | 108.90 | 104.78 | 107.66 | +2.52% | 627,562 |
| 2026-03-30 | 103.49 | 105.47 | 102.12 | 105.01 | +1.77% | 607,992 |
| 2026-03-27 | 106.74 | 106.74 | 102.12 | 103.18 | -4.24% | 625,325 |
| 2026-03-26 | 108.51 | 110.13 | 107.31 | 107.75 | -1.69% | 885,505 |
| 2026-03-25 | 106.46 | 109.67 | 105.39 | 109.60 | +4.15% | 706,196 |
| 2026-03-24 | 105.24 | 107.17 | 103.69 | 105.23 | -1.51% | 781,870 |
| 2026-03-23 | 104.13 | 107.84 | 102.23 | 106.84 | +5.79% | 1,085,909 |
| 2026-03-20 | 104.52 | 105.36 | 100.15 | 100.99 | -1.08% | 1,143,660 |
| 2026-03-19 | 102.99 | 104.55 | 100.46 | 102.09 | -1.09% | 603,077 |
| 2026-03-18 | 101.70 | 104.64 | 101.28 | 103.22 | +0.28% | 562,191 |
| 2026-03-17 | 99.15 | 103.08 | 98.92 | 102.93 | +4.03% | 816,077 |
| 2026-03-16 | 97.99 | 99.54 | 96.47 | 98.94 | +1.98% | 476,988 |
| 2026-03-13 | 98.43 | 100.73 | 95.87 | 97.02 | -0.79% | 646,412 |
| 2026-03-12 | 100.75 | 101.91 | 97.14 | 97.79 | -4.93% | 866,909 |
| 2026-03-11 | 102.78 | 104.14 | 100.47 | 102.86 | -0.28% | 508,164 |
| 2026-03-10 | 105.81 | 106.78 | 102.30 | 103.15 | -2.49% | 875,043 |
| 2026-03-09 | 105.83 | 106.22 | 99.84 | 105.78 | -1.81% | 952,958 |
| 2026-03-06 | 110.00 | 110.02 | 106.50 | 107.73 | -3.90% | 622,729 |
| 2026-03-05 | 113.28 | 114.40 | 111.40 | 112.10 | -2.83% | 436,765 |
| 2026-03-04 | 117.19 | 117.74 | 114.84 | 115.37 | -2.02% | 301,904 |
| 2026-03-03 | 118.52 | 118.52 | 112.66 | 117.75 | -2.78% | 589,484 |
| 2026-03-02 | 119.04 | 121.27 | 116.95 | 121.12 | +0.60% | 1,171,415 |
| 2026-02-27 | 119.69 | 121.03 | 118.43 | 120.40 | -0.85% | 614,602 |
| 2026-02-26 | 122.00 | 123.16 | 120.70 | 121.43 | +0.45% | 637,647 |
| 2026-02-25 | 120.10 | 121.72 | 117.96 | 120.89 | +1.44% | 797,548 |
| 2026-02-24 | 121.26 | 122.48 | 118.77 | 119.17 | -1.03% | 540,652 |
| 2026-02-23 | 119.12 | 120.74 | 118.22 | 120.41 | +0.12% | 665,667 |
| 2026-02-20 | 116.33 | 120.80 | 116.30 | 120.27 | +2.71% | 756,219 |
| 2026-02-19 | 119.47 | 120.19 | 114.90 | 117.10 | -3.22% | 1,128,638 |
| 2026-02-18 | 103.55 | 121.69 | 103.55 | 121.00 | +13.47% | 1,789,645 |
| 2026-02-17 | 109.73 | 111.78 | 106.58 | 106.64 | -2.59% | 1,263,524 |
| 2026-02-13 | 107.59 | 110.62 | 106.75 | 109.47 | +2.56% | 606,818 |
| 2026-02-12 | 108.87 | 109.34 | 105.37 | 106.74 | -2.10% | 498,146 |
| 2026-02-11 | 114.99 | 114.99 | 106.43 | 109.03 | -3.54% | 869,194 |
| 2026-02-10 | 113.42 | 115.19 | 112.64 | 113.03 | -0.21% | 435,297 |
| 2026-02-09 | 112.63 | 113.51 | 110.39 | 113.27 | +0.67% | 538,820 |
| 2026-02-06 | 114.37 | 114.97 | 110.65 | 112.52 | -0.88% | 951,657 |
| 2026-02-05 | 114.90 | 116.75 | 112.67 | 113.52 | -1.00% | 787,388 |
| 2026-02-04 | 117.95 | 118.10 | 110.72 | 114.67 | -2.94% | 930,111 |
| 2026-02-03 | 118.52 | 119.57 | 116.40 | 118.14 | +0.57% | 501,592 |
| 2026-02-02 | 119.64 | 121.74 | 117.41 | 117.47 | -1.60% | 530,479 |
| 2026-01-30 | 120.14 | 123.54 | 116.63 | 119.38 | +0.26% | 761,121 |
| 2026-01-29 | 123.94 | 123.94 | 118.67 | 119.07 | -3.93% | 753,073 |
| 2026-01-28 | 122.10 | 128.84 | 121.85 | 123.94 | +4.41% | 1,063,232 |
| 2026-01-27 | 123.57 | 124.00 | 116.73 | 118.70 | -4.48% | 793,151 |
| 2026-01-26 | 121.45 | 124.39 | 118.55 | 124.27 | +3.58% | 872,424 |
| 2026-01-23 | 124.95 | 125.04 | 119.86 | 119.98 | -4.70% | 792,018 |
| 2026-01-22 | 126.98 | 130.23 | 125.05 | 125.90 | +1.40% | 1,437,302 |
| 2026-01-21 | 121.31 | 124.83 | 119.69 | 124.16 | +0.58% | 910,211 |
| 2026-01-20 | 118.57 | 124.44 | 118.26 | 123.45 | +2.67% | 1,231,838 |
| 2026-01-16 | 114.57 | 121.63 | 113.97 | 120.24 | +5.03% | 1,467,760 |
| 2026-01-15 | 104.56 | 114.67 | 103.11 | 114.48 | +9.62% | 1,356,765 |
| 2026-01-14 | 94.81 | 105.10 | 93.96 | 104.43 | -5.26% | 2,222,119 |
| 2026-01-13 | 110.70 | 111.53 | 108.71 | 110.23 | -0.61% | 691,583 |
| 2026-01-12 | 112.11 | 112.11 | 109.24 | 110.91 | -1.78% | 293,707 |
| 2026-01-09 | 113.90 | 114.77 | 110.71 | 112.92 | -1.08% | 575,942 |
| 2026-01-08 | 112.40 | 115.00 | 111.97 | 114.15 | +0.37% | 625,732 |
| 2026-01-07 | 112.63 | 114.56 | 112.55 | 113.73 | +1.29% | 388,041 |
| 2026-01-06 | 111.38 | 113.81 | 109.07 | 112.28 | -0.20% | 718,641 |
| 2026-01-05 | 110.71 | 113.97 | 110.71 | 112.51 | +1.62% | 487,895 |
| 2026-01-02 | 114.47 | 114.47 | 110.46 | 110.72 | -1.94% | 517,287 |
| 2025-12-31 | 114.14 | 114.62 | 112.63 | 112.91 | -1.16% | 341,602 |
| 2025-12-30 | 115.34 | 115.89 | 114.05 | 114.24 | -1.13% | 359,633 |
| 2025-12-29 | 116.09 | 116.78 | 115.00 | 115.55 | -0.57% | 309,912 |
| 2025-12-26 | 116.11 | 116.80 | 115.22 | 116.21 | -0.37% | 255,847 |
| 2025-12-24 | 116.38 | 117.94 | 116.20 | 116.64 | +0.40% | 200,131 |
| 2025-12-23 | 116.83 | 117.13 | 115.07 | 116.18 | -0.78% | 378,390 |
| 2025-12-22 | 117.22 | 118.17 | 115.21 | 117.09 | +0.75% | 601,976 |
| 2025-12-19 | 113.26 | 116.38 | 112.67 | 116.22 | +2.66% | 1,150,201 |
| 2025-12-18 | 114.32 | 116.72 | 113.11 | 113.21 | +0.70% | 739,458 |
| 2025-12-17 | 113.57 | 115.82 | 111.81 | 112.42 | -1.18% | 871,516 |
| 2025-12-16 | 111.56 | 114.81 | 111.09 | 113.76 | +1.82% | 1,188,017 |
| 2025-12-15 | 109.93 | 112.64 | 109.33 | 111.73 | +2.62% | 1,466,139 |
| 2025-12-12 | 108.96 | 110.37 | 108.45 | 108.88 | -0.32% | 477,183 |
| 2025-12-11 | 109.20 | 110.87 | 108.16 | 109.23 | +0.47% | 787,728 |
| 2025-12-10 | 106.71 | 109.38 | 105.88 | 108.72 | +1.73% | 1,023,785 |
| 2025-12-09 | 108.96 | 110.02 | 106.52 | 106.87 | -1.47% | 737,959 |
| 2025-12-08 | 109.45 | 109.74 | 107.28 | 108.46 | -0.05% | 642,434 |
| 2025-12-05 | 109.17 | 112.00 | 107.65 | 108.51 | -0.31% | 467,756 |
| 2025-12-04 | 107.52 | 110.02 | 107.30 | 108.85 | +1.29% | 702,043 |
| 2025-12-03 | 106.50 | 109.31 | 106.03 | 107.46 | +1.31% | 763,065 |
| 2025-12-02 | 106.25 | 107.83 | 104.84 | 106.07 | -0.04% | 655,849 |
| 2025-12-01 | 105.29 | 106.61 | 104.11 | 106.11 | -0.17% | 569,118 |
| 2025-11-28 | 105.00 | 107.18 | 104.83 | 106.29 | +0.85% | 244,165 |
| 2025-11-26 | 103.23 | 107.00 | 103.18 | 105.39 | +1.00% | 1,075,607 |
| 2025-11-25 | 98.67 | 106.04 | 98.67 | 104.35 | +6.41% | 1,340,422 |
| 2025-11-24 | 98.71 | 100.34 | 96.35 | 98.06 | -1.57% | 1,129,170 |
| 2025-11-21 | 94.94 | 99.73 | 93.78 | 99.62 | +4.64% | 1,286,135 |
| 2025-11-20 | 97.20 | 98.45 | 95.05 | 95.20 | -1.34% | 790,584 |
| 2025-11-19 | 92.00 | 97.79 | 91.83 | 96.49 | +5.29% | 1,524,307 |
| 2025-11-18 | 88.20 | 92.49 | 87.32 | 91.64 | +3.67% | 889,594 |
| 2025-11-17 | 89.51 | 92.60 | 88.28 | 88.40 | -1.81% | 984,500 |
| 2025-11-14 | 90.65 | 93.14 | 88.75 | 90.03 | -1.94% | 1,131,063 |
| 2025-11-13 | 91.17 | 97.22 | 91.17 | 91.81 | -0.86% | 2,607,520 |
| 2025-11-12 | 90.87 | 93.00 | 88.60 | 92.61 | +3.03% | 1,679,720 |
| 2025-11-11 | 88.82 | 92.14 | 88.72 | 89.89 | +1.74% | 1,530,391 |
| 2025-11-10 | 83.78 | 88.61 | 83.78 | 88.35 | +5.35% | 1,140,707 |
| 2025-11-07 | 81.80 | 84.36 | 80.91 | 83.86 | +2.53% | 988,285 |
| 2025-11-06 | 83.95 | 84.08 | 81.61 | 81.79 | -3.03% | 597,606 |
| 2025-11-05 | 85.25 | 86.82 | 83.36 | 84.35 | -1.86% | 691,823 |
| 2025-11-04 | 85.86 | 88.29 | 85.16 | 85.95 | -1.65% | 767,468 |
| 2025-11-03 | 88.09 | 88.67 | 83.46 | 87.39 | -0.77% | 1,373,861 |
| 2025-10-31 | 86.53 | 90.61 | 85.86 | 88.07 | +0.31% | 1,634,400 |
| 2025-10-30 | 95.07 | 102.80 | 85.85 | 87.80 | +13.89% | 4,834,300 |
| 2025-10-29 | 77.07 | 81.00 | 76.88 | 77.09 | -0.90% | 2,372,100 |
| 2025-10-28 | 75.00 | 77.83 | 73.16 | 77.79 | +2.79% | 1,468,400 |
| 2025-10-27 | 79.50 | 79.50 | 74.51 | 75.68 | +1.35% | 2,699,400 |
| 2025-10-24 | 75.80 | 76.08 | 74.55 | 74.67 | -0.78% | 1,309,100 |
| 2025-10-23 | 76.21 | 77.07 | 75.01 | 75.26 | -1.79% | 883,900 |
| 2025-10-22 | 76.99 | 76.99 | 74.44 | 76.63 | +0.99% | 1,689,700 |
| 2025-10-21 | 79.51 | 79.73 | 73.73 | 75.88 | -4.52% | 3,138,700 |
| 2025-10-20 | 88.80 | 89.75 | 75.36 | 79.47 | -8.83% | 3,190,300 |
| 2025-10-17 | 84.79 | 88.94 | 84.79 | 87.17 | +2.16% | 707,700 |
| 2025-10-16 | 85.89 | 87.48 | 84.54 | 85.33 | -0.32% | 749,300 |
| 2025-10-15 | 85.74 | 86.37 | 83.35 | 85.60 | +0.33% | 753,700 |
| 2025-10-14 | 83.22 | 86.74 | 82.46 | 85.32 | +2.68% | 1,121,000 |
| 2025-10-13 | 83.58 | 84.70 | 82.19 | 83.09 | +0.64% | 719,100 |
| 2025-10-10 | 87.00 | 87.00 | 82.37 | 82.56 | -5.13% | 703,700 |
| 2025-10-09 | 87.59 | 87.83 | 86.18 | 87.02 | -0.65% | 354,200 |
| 2025-10-08 | 86.40 | 87.66 | 84.59 | 87.59 | +4.16% | 409,900 |
| 2025-10-07 | 86.66 | 86.90 | 83.77 | 84.09 | -2.92% | 465,100 |
| 2025-10-06 | 88.27 | 89.29 | 85.60 | 86.62 | -0.90% | 967,100 |
| 2025-10-03 | 84.56 | 88.50 | 83.88 | 87.41 | +3.46% | 882,900 |
| 2025-10-02 | 83.45 | 85.12 | 83.00 | 84.49 | +1.56% | 817,700 |
| 2025-10-01 | 82.86 | 84.48 | 80.20 | 83.19 | +2.01% | 790,300 |
| 2025-09-30 | 80.83 | 81.68 | 79.66 | 81.55 | +0.33% | 770,900 |
| 2025-09-29 | 80.56 | 81.61 | 79.02 | 81.28 | +1.70% | 575,000 |
| 2025-09-26 | 81.43 | 82.14 | 79.35 | 79.92 | -1.90% | 1,184,500 |
| 2025-09-25 | 82.28 | 82.51 | 80.89 | 81.47 | -1.59% | 542,300 |
| 2025-09-24 | 84.69 | 85.16 | 82.71 | 82.79 | -2.24% | 497,500 |
| 2025-09-23 | 84.79 | 85.58 | 84.06 | 84.69 | +0.08% | 765,200 |
| 2025-09-22 | 81.86 | 85.11 | 81.46 | 84.62 | +1.38% | 594,100 |
| 2025-09-19 | 86.40 | 86.94 | 81.16 | 83.47 | -2.76% | 1,721,400 |
| 2025-09-18 | 83.15 | 86.18 | 81.80 | 85.84 | +4.56% | 947,500 |
| 2025-09-17 | 82.49 | 83.62 | 80.53 | 82.10 | -0.30% | 1,119,400 |
| 2025-09-16 | 81.03 | 83.26 | 80.85 | 82.35 | +2.12% | 903,400 |
| 2025-09-15 | 83.17 | 83.93 | 80.52 | 80.64 | -2.56% | 1,212,500 |
| 2025-09-12 | 87.20 | 87.37 | 82.53 | 82.76 | -5.38% | 883,600 |
| 2025-09-11 | 87.54 | 89.33 | 87.14 | 87.47 | -0.06% | 786,200 |
| 2025-09-10 | 90.37 | 90.95 | 86.81 | 87.52 | -3.73% | 867,000 |
| 2025-09-09 | 91.36 | 91.88 | 90.17 | 90.91 | -1.06% | 646,900 |
| 2025-09-08 | 94.14 | 94.32 | 91.73 | 91.88 | -2.19% | 662,700 |
| 2025-09-05 | 93.00 | 95.32 | 92.01 | 93.94 | +4.22% | 758,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+22.25%). 가장 약한 달: 9월 (-13.20%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Glaukos Corp (GKOS)의 최근 종가는 얼마입니까?
2026-09-02 기준 179.53. Closelook 데이터 레이크의 일별 가격 기록 기준.
GKOS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 191.62, 최저 73.16 (2026-09-02 기준).
Glaukos Corp이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 GKOS의 가장 강한 달은 6월(평균 +22.25%), 가장 약한 달은 9월(평균 -13.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.