[AI의 종목 이야기] 최단기간 데카콘 등극 '中 AI 모델 키미', 신규 펀딩 추진
무료
Globe Life Inc : ( GL:US )
138.46USD ▼ -0.31 (-0.22%)
2026-03-13
최근 1년 일별 시세
(2026-03-13 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-03-13 | 138.46 | ▼-0.31 | ▼-0.22% |
| 26-03-12 | 138.77 | ▼-2.22 | ▼-1.57% |
| 26-03-11 | 140.99 | ▼-1.92 | ▼-1.34% |
| 26-03-10 | 142.91 | ▲0.90 | ▲0.63% |
| 26-03-09 | 142.01 | ▼-0.17 | ▼-0.12% |
| 26-03-06 | 142.18 | ▼-1.19 | ▼-0.83% |
| 26-03-05 | 143.37 | ▼-1.38 | ▼-0.95% |
| 26-03-04 | 144.75 | ▲0.06 | ▲0.04% |
| 26-03-03 | 144.69 | ▼-1.64 | ▼-1.12% |
| 26-03-02 | 146.33 | ▲1.07 | ▲0.74% |
| 26-02-27 | 145.26 | ▼-0.82 | ▼-0.56% |
| 26-02-26 | 146.08 | ▲1.93 | ▲1.34% |
| 26-02-25 | 144.15 | ▲1.86 | ▲1.31% |
| 26-02-24 | 142.29 | ▼-0.36 | ▼-0.25% |
| 26-02-23 | 142.65 | ▼-1.74 | ▼-1.21% |
| 26-02-20 | 144.39 | ▲0.38 | ▲0.26% |
| 26-02-19 | 144.01 | ▲0.41 | ▲0.29% |
| 26-02-18 | 143.60 | ▼-2.31 | ▼-1.58% |
| 26-02-17 | 145.91 | ▲1.66 | ▲1.15% |
| 26-02-13 | 144.25 | ▲0.15 | ▲0.1% |
| 26-02-12 | 144.10 | ▲0.17 | ▲0.12% |
| 26-02-11 | 143.93 | ▲1.98 | ▲1.39% |
| 26-02-10 | 141.95 | ▲0.53 | ▲0.37% |
| 26-02-09 | 141.42 | ▼-5.09 | ▼-3.47% |
| 26-02-06 | 146.51 | ▼-0.44 | ▼-0.3% |
| 26-02-05 | 146.95 | ▲2.13 | ▲1.47% |
| 26-02-04 | 144.82 | ▲1.17 | ▲0.81% |
| 26-02-03 | 143.65 | ▲0.21 | ▲0.15% |
| 26-02-02 | 143.44 | ▲3.22 | ▲2.3% |
| 26-01-30 | 140.22 | ▲0.24 | ▲0.17% |
| 26-01-29 | 139.98 | ▲1.43 | ▲1.03% |
| 26-01-28 | 138.55 | ▲1.16 | ▲0.84% |
| 26-01-27 | 137.39 | ▼-0.69 | ▼-0.5% |
| 26-01-26 | 138.08 | ▲1.58 | ▲1.16% |
| 26-01-23 | 136.50 | ▼-1.81 | ▼-1.31% |
| 26-01-22 | 138.31 | ▼-0.42 | ▼-0.3% |
| 26-01-21 | 138.73 | ▲1.73 | ▲1.26% |
| 26-01-20 | 137.00 | ▼-1.97 | ▼-1.42% |
| 26-01-16 | 138.97 | ▼-0.85 | ▼-0.61% |
| 26-01-15 | 139.82 | ▼-2.59 | ▼-1.82% |
| 26-01-14 | 142.41 | ▲0.48 | ▲0.34% |
| 26-01-13 | 141.93 | ▼-0.94 | ▼-0.66% |
| 26-01-12 | 142.87 | ▲0.92 | ▲0.65% |
| 26-01-09 | 141.95 | ▼-0.52 | ▼-0.36% |
| 26-01-08 | 142.47 | ▲2.71 | ▲1.94% |
| 26-01-07 | 139.76 | ▲0.12 | ▲0.09% |
| 26-01-06 | 139.64 | ▼-0.99 | ▼-0.7% |
| 26-01-05 | 140.63 | ▲2.21 | ▲1.6% |
| 26-01-02 | 138.42 | ▼-1.44 | ▼-1.03% |
| 25-12-31 | 139.86 | ▼-1.60 | ▼-1.13% |
| 25-12-30 | 141.46 | ▼-0.30 | ▼-0.21% |
| 25-12-29 | 141.76 | ▼-0.45 | ▼-0.32% |
| 25-12-26 | 142.21 | ▼-1.29 | ▼-0.9% |
| 25-12-25 | 143.50 | -0.00 | -0% |
| 25-12-24 | 143.50 | ▲1.13 | ▲0.79% |
| 25-12-23 | 142.37 | ▼-0.16 | ▼-0.11% |
| 25-12-22 | 142.53 | ▲2.89 | ▲2.07% |
| 25-12-19 | 139.64 | ▲1.11 | ▲0.8% |
| 25-12-18 | 138.53 | ▼-0.20 | ▼-0.14% |
| 25-12-17 | 138.73 | ▼-2.01 | ▼-1.43% |
| 25-12-16 | 140.74 | ▲0.09 | ▲0.06% |
| 25-12-15 | 140.65 | ▲1.19 | ▲0.85% |
| 25-12-12 | 139.46 | ▲0.42 | ▲0.3% |
| 25-12-11 | 139.04 | ▲4.13 | ▲3.06% |
| 25-12-10 | 134.91 | ▲1.82 | ▲1.37% |
| 25-12-09 | 133.09 | ▲0.07 | ▲0.05% |
| 25-12-08 | 133.02 | ▲1.65 | ▲1.26% |
| 25-12-05 | 131.37 | ▲0.55 | ▲0.42% |
| 25-12-04 | 130.82 | -0.00 | -0% |
| 25-12-03 | 130.82 | ▼-0.33 | ▼-0.25% |
| 25-12-02 | 131.15 | ▼-1.38 | ▼-1.04% |
| 25-12-01 | 132.53 | ▼-2.20 | ▼-1.63% |
| 25-11-28 | 134.73 | ▼-0.14 | ▼-0.1% |
| 25-11-26 | 134.87 | ▼-0.50 | ▼-0.37% |
| 25-11-25 | 135.37 | ▲2.10 | ▲1.58% |
| 25-11-24 | 133.27 | ▲0.85 | ▲0.64% |
| 25-11-21 | 132.42 | ▲2.05 | ▲1.57% |
| 25-11-20 | 130.37 | ▼-0.37 | ▼-0.28% |
| 25-11-19 | 130.74 | ▼-1.11 | ▼-0.84% |
| 25-11-18 | 131.85 | ▲0.42 | ▲0.32% |
| 25-11-17 | 131.43 | ▼-0.38 | ▼-0.29% |
| 25-11-14 | 131.81 | ▼-1.35 | ▼-1.01% |
| 25-11-13 | 133.16 | ▼-0.81 | ▼-0.6% |
| 25-11-12 | 133.97 | ▲1.66 | ▲1.25% |
| 25-11-11 | 132.31 | ▼-0.46 | ▼-0.35% |
| 25-11-10 | 132.77 | ▲0.53 | ▲0.4% |
| 25-11-07 | 132.24 | ▲0.41 | ▲0.31% |
| 25-11-06 | 131.83 | ▼-1.92 | ▼-1.44% |
| 25-11-05 | 133.75 | ▲0.37 | ▲0.28% |
| 25-11-04 | 133.38 | ▲2.74 | ▲2.1% |
| 25-11-03 | 130.64 | ▼-0.87 | ▼-0.66% |
| 25-10-31 | 131.51 | ▼-0.93 | ▼-0.7% |
| 25-10-30 | 132.44 | ▲0.71 | ▲0.54% |
| 25-10-29 | 131.73 | ▼-2.64 | ▼-1.96% |
| 25-10-28 | 134.37 | ▼-0.62 | ▼-0.46% |
| 25-10-27 | 134.99 | ▲1.37 | ▲1.03% |
| 25-10-24 | 133.62 | ▼-2.08 | ▼-1.53% |
| 25-10-23 | 135.70 | ▲0.07 | ▲0.05% |
| 25-10-22 | 135.63 | ▼-0.38 | ▼-0.28% |
| 25-10-21 | 136.01 | ▲0.58 | ▲0.43% |
| 25-10-20 | 135.43 | ▲0.65 | ▲0.48% |
| 25-10-17 | 134.78 | ▲1.17 | ▲0.88% |
| 25-10-16 | 133.61 | ▼-4.49 | ▼-3.25% |
| 25-10-15 | 138.10 | ▼-1.77 | ▼-1.27% |
| 25-10-14 | 139.87 | ▲3.41 | ▲2.5% |
| 25-10-13 | 136.46 | ▲0.46 | ▲0.34% |
| 25-10-10 | 136.00 | ▼-0.45 | ▼-0.33% |
| 25-10-09 | 136.45 | ▲0.42 | ▲0.31% |
| 25-10-08 | 136.03 | ▲0.39 | ▲0.29% |
| 25-10-07 | 135.64 | ▲1.64 | ▲1.22% |
| 25-10-06 | 134.00 | ▼-3.58 | ▼-2.6% |
| 25-10-03 | 137.58 | ▼-1.86 | ▼-1.33% |
| 25-10-02 | 139.44 | ▼-1.54 | ▼-1.09% |
| 25-10-01 | 140.98 | ▼-1.99 | ▼-1.39% |
| 25-09-30 | 142.97 | ▼-0.55 | ▼-0.38% |
| 25-09-29 | 143.52 | ▼-1.04 | ▼-0.72% |
| 25-09-26 | 144.56 | ▲1.53 | ▲1.07% |
| 25-09-25 | 143.03 | ▼-0.27 | ▼-0.19% |
| 25-09-24 | 143.30 | ▼-3.25 | ▼-2.22% |
| 25-09-23 | 146.55 | ▲1.30 | ▲0.9% |
| 25-09-22 | 145.25 | ▼-0.18 | ▼-0.12% |
| 25-09-19 | 145.43 | ▲1.80 | ▲1.25% |
| 25-09-18 | 143.63 | ▲0.83 | ▲0.58% |
| 25-09-17 | 142.80 | ▲1.94 | ▲1.38% |
| 25-09-16 | 140.86 | ▼-1.57 | ▼-1.1% |
| 25-09-15 | 142.43 | ▲0.16 | ▲0.11% |
| 25-09-12 | 142.27 | ▼-0.22 | ▼-0.15% |
| 25-09-11 | 142.49 | ▲3.47 | ▲2.5% |
| 25-09-10 | 139.02 | ▼-1.44 | ▼-1.03% |
| 25-09-09 | 140.46 | ▲0.09 | ▲0.06% |
| 25-09-08 | 140.37 | ▲0.56 | ▲0.4% |
| 25-09-05 | 139.81 | ▼-1.64 | ▼-1.16% |
| 25-09-04 | 141.45 | ▲0.88 | ▲0.63% |
| 25-09-03 | 140.57 | ▲0.62 | ▲0.44% |
| 25-09-02 | 139.95 | -0.00 | -0% |
| 25-08-29 | 139.95 | ▼-0.51 | ▼-0.36% |
| 25-08-28 | 140.46 | ▼-0.03 | ▼-0.02% |
| 25-08-27 | 140.49 | ▲0.80 | ▲0.57% |
| 25-08-26 | 139.69 | ▲0.30 | ▲0.22% |
| 25-08-25 | 139.39 | ▼-1.85 | ▼-1.31% |
| 25-08-22 | 141.24 | ▲1.62 | ▲1.16% |
| 25-08-21 | 139.62 | ▲0.52 | ▲0.37% |
| 25-08-20 | 139.10 | ▲2.33 | ▲1.7% |
| 25-08-19 | 136.77 | ▲0.78 | ▲0.57% |
| 25-08-18 | 135.99 | ▲0.56 | ▲0.41% |
| 25-08-15 | 135.43 | ▼-3.13 | ▼-2.26% |
| 25-08-14 | 138.56 | ▼-0.44 | ▼-0.32% |
| 25-08-13 | 139.00 | ▼-0.74 | ▼-0.53% |
| 25-08-12 | 139.74 | ▲0.69 | ▲0.5% |
| 25-08-11 | 139.05 | ▼-1.50 | ▼-1.07% |
| 25-08-08 | 140.55 | ▲0.05 | ▲0.04% |
| 25-08-07 | 140.50 | ▼-0.73 | ▼-0.52% |
| 25-08-06 | 141.23 | ▲1.72 | ▲1.23% |
| 25-08-05 | 139.51 | ▲0.17 | ▲0.12% |
| 25-08-04 | 139.34 | ▲2.10 | ▲1.53% |
| 25-08-01 | 137.24 | ▼-3.23 | ▼-2.3% |
| 25-07-31 | 140.47 | ▼-0.58 | ▼-0.41% |
| 25-07-30 | 141.05 | ▼-2.22 | ▼-1.55% |
| 25-07-29 | 143.27 | ▲9.11 | ▲6.79% |
| 25-07-28 | 134.16 | ▼-0.97 | ▼-0.72% |
| 25-07-25 | 135.13 | ▲3.61 | ▲2.74% |
| 25-07-24 | 131.52 | ▲6.71 | ▲5.38% |
| 25-07-23 | 124.81 | ▲1.98 | ▲1.61% |
| 25-07-22 | 122.83 | ▲2.54 | ▲2.11% |
| 25-07-21 | 120.29 | ▼-1.80 | ▼-1.47% |
| 25-07-18 | 122.09 | ▲0.49 | ▲0.4% |
| 25-07-17 | 121.60 | ▲1.70 | ▲1.42% |
| 25-07-16 | 119.90 | ▲2.16 | ▲1.83% |
| 25-07-15 | 117.74 | ▼-2.95 | ▼-2.44% |
| 25-07-14 | 120.69 | ▲2.56 | ▲2.17% |
| 25-07-11 | 118.13 | ▼-1.00 | ▼-0.84% |
| 25-07-10 | 119.13 | ▲1.53 | ▲1.3% |
| 25-07-09 | 117.60 | ▼-3.49 | ▼-2.88% |
| 25-07-08 | 121.09 | ▼-0.12 | ▼-0.1% |
| 25-07-07 | 121.21 | ▲0.01 | ▲0.01% |
| 25-07-03 | 121.20 | ▲0.91 | ▲0.76% |
| 25-07-02 | 120.29 | ▼-4.61 | ▼-3.69% |
| 25-07-01 | 124.90 | ▲0.61 | ▲0.49% |
| 25-06-30 | 124.29 | ▲0.40 | ▲0.32% |
| 25-06-27 | 123.89 | ▲0.85 | ▲0.69% |
| 25-06-26 | 123.04 | ▲1.62 | ▲1.33% |
| 25-06-25 | 121.42 | ▼-1.49 | ▼-1.21% |
| 25-06-24 | 122.91 | ▲0.80 | ▲0.66% |
| 25-06-23 | 122.11 | ▲1.52 | ▲1.26% |
| 25-06-20 | 120.59 | ▲0.88 | ▲0.74% |
| 25-06-18 | 119.71 | ▲0.30 | ▲0.25% |
| 25-06-17 | 119.41 | ▼-1.22 | ▼-1.01% |
| 25-06-16 | 120.63 | ▲0.84 | ▲0.7% |
| 25-06-13 | 119.79 | ▼-0.98 | ▼-0.81% |
| 25-06-12 | 120.77 | ▲0.99 | ▲0.83% |
| 25-06-11 | 119.78 | ▼-0.31 | ▼-0.26% |
| 25-06-10 | 120.09 | ▼-0.57 | ▼-0.47% |
| 25-06-09 | 120.66 | ▼-1.04 | ▼-0.85% |
| 25-06-06 | 121.70 | ▲1.93 | ▲1.61% |
| 25-06-05 | 119.77 | ▼-0.52 | ▼-0.43% |
| 25-06-04 | 120.29 | ▼-2.51 | ▼-2.04% |
| 25-06-03 | 122.80 | ▲0.56 | ▲0.46% |
| 25-06-02 | 122.24 | ▲0.37 | ▲0.3% |
| 25-05-30 | 121.87 | ▲0.90 | ▲0.74% |
| 25-05-29 | 120.97 | ▲0.92 | ▲0.77% |
| 25-05-28 | 120.05 | ▼-2.21 | ▼-1.81% |
| 25-05-27 | 122.26 | ▲2.85 | ▲2.39% |
| 25-05-23 | 119.41 | ▼-0.15 | ▼-0.13% |
| 25-05-22 | 119.56 | ▼-0.64 | ▼-0.53% |
| 25-05-21 | 120.20 | ▼-1.99 | ▼-1.63% |
| 25-05-20 | 122.19 | ▼-0.02 | ▼-0.02% |
| 25-05-19 | 122.21 | ▲0.14 | ▲0.11% |
| 25-05-16 | 122.07 | ▲1.50 | ▲1.24% |
| 25-05-15 | 120.57 | ▲1.29 | ▲1.08% |
| 25-05-14 | 119.28 | ▼-0.81 | ▼-0.67% |
| 25-05-13 | 120.09 | ▼-0.63 | ▼-0.52% |
| 25-05-12 | 120.72 | ▼-1.22 | ▼-1% |
| 25-05-09 | 121.94 | ▲0.71 | ▲0.59% |
| 25-05-08 | 121.23 | ▲0.27 | ▲0.22% |
| 25-05-07 | 120.96 | ▲0.62 | ▲0.52% |
| 25-05-06 | 120.34 | ▼-1.15 | ▼-0.95% |
| 25-05-05 | 121.49 | ▼-0.34 | ▼-0.28% |
| 25-05-02 | 121.83 | ▲4.11 | ▲3.49% |
| 25-05-01 | 117.72 | ▼-5.62 | ▼-4.56% |
| 25-04-30 | 123.34 | ▼-0.63 | ▼-0.51% |
| 25-04-29 | 123.97 | ▲0.37 | ▲0.3% |
| 25-04-28 | 123.60 | ▲0.64 | ▲0.52% |
| 25-04-25 | 122.96 | ▼-0.96 | ▼-0.77% |
| 25-04-24 | 123.92 | ▲1.13 | ▲0.92% |
| 25-04-23 | 122.79 | ▲1.11 | ▲0.91% |
| 25-04-22 | 121.68 | ▲4.51 | ▲3.85% |
| 25-04-21 | 117.17 | ▼-4.08 | ▼-3.36% |
| 25-04-17 | 121.25 | ▲0.03 | ▲0.02% |
| 25-04-16 | 121.22 | ▼-1.57 | ▼-1.28% |
| 25-04-15 | 122.79 | ▲1.56 | ▲1.29% |
| 25-04-14 | 121.23 | ▲1.73 | ▲1.45% |
| 25-04-11 | 119.50 | ▲0.90 | ▲0.76% |
| 25-04-10 | 118.60 | ▼-4.03 | ▼-3.29% |
| 25-04-09 | 122.63 | ▲9.34 | ▲8.24% |
| 25-04-08 | 113.29 | ▼-1.04 | ▼-0.91% |
| 25-04-07 | 114.33 | ▼-2.89 | ▼-2.47% |
| 25-04-04 | 117.22 | ▼-10.29 | ▼-8.07% |
| 25-04-03 | 127.51 | ▼-5.58 | ▼-4.19% |
| 25-04-02 | 133.09 | ▲0.96 | ▲0.73% |
| 25-04-01 | 132.13 | ▲0.41 | ▲0.31% |
| 25-03-31 | 131.72 | ▲1.95 | ▲1.5% |
| 25-03-28 | 129.77 | ▼-1.65 | ▼-1.26% |
| 25-03-27 | 131.42 | ▲0.89 | ▲0.68% |
| 25-03-26 | 130.53 | ▲0.63 | ▲0.48% |
| 25-03-25 | 129.90 | ▲0.11 | ▲0.08% |
| 25-03-24 | 129.79 | ▲2.96 | ▲2.33% |
| 25-03-21 | 126.83 | ▼-1.77 | ▼-1.38% |
| 25-03-20 | 128.60 | ▲1.20 | ▲0.94% |
| 25-03-19 | 127.40 | ▲0.43 | ▲0.34% |
| 25-03-18 | 126.97 | ▼-0.65 | ▼-0.51% |