Stockscreener 앱 받기
64.56
0.22%
0.14
시간 외 거래:
64.56
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-29 | $64.97 | $63.94 | $1.03 | 1,511,161.0 | +0.22% |
| 2025-08-28 | $65.36 | $64.39 | $0.97 | 1,387,658.0 | -0.46% |
| 2025-08-27 | $65.35 | $64.61 | $0.74 | 2,013,939.0 | -0.23% |
| 2025-08-26 | $64.98 | $63.33 | $1.66 | 4,734,753.0 | +1.88% |
| 2025-08-25 | $64.84 | $63.64 | $1.20 | 2,587,461.0 | -1.61% |
| 2025-08-22 | $65.36 | $62.52 | $2.84 | 2,060,969.0 | +3.87% |
| 2025-08-21 | $62.41 | $60.84 | $1.57 | 3,110,756.0 | +1.57% |
| 2025-08-20 | $62.68 | $60.46 | $2.22 | 3,597,392.0 | -1.98% |
| 2025-08-19 | $63.88 | $62.34 | $1.54 | 2,688,398.0 | -1.37% |
| 2025-08-18 | $63.95 | $62.88 | $1.08 | 2,068,515.0 | -0.64% |
| 2025-08-15 | $65.55 | $63.55 | $2.00 | 1,841,444.0 | -1.62% |
| 2025-08-14 | $65.28 | $64.41 | $0.8645 | 2,033,098.0 | -0.79% |
| 2025-08-13 | $65.97 | $64.47 | $1.50 | 3,240,946.0 | +1.03% |
| 2025-08-12 | $65.03 | $62.72 | $2.31 | 2,446,919.0 | +3.78% |
| 2025-08-11 | $62.91 | $61.77 | $1.14 | 2,037,288.0 | +0.27% |
| 2025-08-08 | $62.65 | $60.74 | $1.91 | 2,653,863.0 | +1.07% |
| 2025-08-07 | $64.09 | $61.15 | $2.94 | 3,307,678.0 | -2.11% |
| 2025-08-06 | $63.67 | $60.60 | $3.07 | 4,126,766.0 | +4.66% |
| 2025-08-05 | $60.80 | $59.17 | $1.63 | 4,901,178.0 | -0.55% |
| 2025-08-04 | $60.46 | $58.90 | $1.56 | 1,853,740.0 | +2.93% |
Carlyle Group Inc 주식 (CG) 연도별 가격 이력
이 심층 분석에서는 Carlyle Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Carlyle Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Carlyle Group Inc 주식 (CG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $65.97 | $56.91 | $9.06 | 58,572,738.0 | +6.43% |
| 2025-07 | $63.74 | $51.05 | $12.69 | 52,443,301.0 | +18.02% |
| 2025-06 | $52.12 | $43.98 | $8.14 | 45,152,592.0 | +13.72% |
| 2025-05 | $47.95 | $38.36 | $9.59 | 58,025,136.0 | +16.98% |
| 2025-04 | $46.40 | $33.02 | $13.38 | 95,479,942.0 | -11.36% |
| 2025-03 | $50.46 | $39.44 | $11.02 | 61,531,571.0 | -12.54% |
| 2025-02 | $54.90 | $47.77 | $7.12 | 51,307,008.0 | -11.25% |
| 2025-01 | $57.50 | $49.25 | $8.25 | 35,687,583.0 | +11.23% |
Carlyle Group Inc 주식 (CG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $54.92 | $48.62 | $6.30 | 38,215,159.0 | -5.09% |
| 2024-11 | $55.11 | $48.93 | $6.18 | 54,055,523.0 | +6.40% |
| 2024-10 | $52.73 | $42.41 | $10.32 | 57,498,086.0 | +16.19% |
| 2024-09 | $44.96 | $36.65 | $8.31 | 43,058,340.0 | +7.30% |
| 2024-08 | $50.08 | $38.14 | $11.94 | 59,064,030.0 | -19.32% |
| 2024-07 | $50.92 | $39.46 | $11.46 | 42,810,904.0 | +23.89% |
| 2024-06 | $43.55 | $38.44 | $5.11 | 46,160,256.0 | -6.54% |
| 2024-05 | $45.09 | $39.89 | $5.20 | 47,926,754.0 | -4.11% |
| 2024-04 | $48.04 | $43.17 | $4.87 | 38,644,562.0 | -4.50% |
| 2024-03 | $48.52 | $44.25 | $4.27 | 46,320,021.0 | +2.31% |
| 2024-02 | $46.51 | $39.25 | $7.26 | 55,646,044.0 | +14.57% |
| 2024-01 | $41.40 | $37.62 | $3.78 | 42,782,480.0 | -1.65% |
Carlyle Group Inc 주식 (CG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $42.48 | $34.13 | $8.35 | 66,032,085.0 | +18.70% |
| 2023-11 | $35.30 | $27.13 | $8.17 | 106,407,383.0 | +24.47% |
| 2023-10 | $30.92 | $27.27 | $3.66 | 42,563,797.0 | -8.69% |
| 2023-09 | $33.63 | $29.28 | $4.35 | 43,441,503.0 | -6.77% |
| 2023-08 | $35.72 | $28.97 | $6.75 | 55,908,885.0 | -9.26% |
| 2023-07 | $36.10 | $30.53 | $5.57 | 45,362,172.0 | +11.58% |
| 2023-06 | $32.20 | $27.12 | $5.08 | 47,728,425.0 | +16.56% |
| 2023-05 | $30.98 | $25.20 | $5.78 | 76,426,994.0 | -9.63% |
| 2023-04 | $31.66 | $28.64 | $3.02 | 58,582,027.0 | -2.35% |
| 2023-03 | $35.80 | $28.47 | $7.33 | 91,957,384.0 | -9.71% |
| 2023-02 | $38.32 | $33.69 | $4.63 | 71,177,021.0 | -4.36% |
| 2023-01 | $36.00 | $29.52 | $6.48 | 48,770,596.0 | +20.54% |
0.23%
0.43%
자본화:
|
볼륨(24시간):