Stockscreener 앱 받기
54.45
3.09%
1.63
시간 외 거래:
52.31
-2.14
-3.93%
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $54.66 | $52.48 | $2.18 | 3,122,709.0 | +3.09% |
| 2025-07-01 | $53.17 | $51.05 | $2.12 | 2,491,303.0 | +2.76% |
| 2025-06-30 | $51.86 | $51.08 | $0.78 | 2,182,078.0 | +0.45% |
| 2025-06-27 | $52.12 | $50.48 | $1.63 | 4,969,137.0 | +0.99% |
| 2025-06-26 | $50.83 | $49.23 | $1.60 | 3,260,432.0 | +3.13% |
| 2025-06-25 | $49.47 | $48.66 | $0.81 | 1,324,512.0 | +0.00% |
| 2025-06-24 | $49.23 | $47.95 | $1.28 | 2,573,209.0 | +4.07% |
| 2025-06-23 | $47.27 | $44.60 | $2.67 | 2,550,407.0 | +0.75% |
| 2025-06-20 | $47.77 | $46.72 | $1.05 | 2,303,152.0 | -0.45% |
| 2025-06-18 | $47.89 | $45.91 | $1.98 | 4,890,256.0 | +2.10% |
| 2025-06-17 | $46.91 | $45.68 | $1.23 | 1,816,913.0 | -2.00% |
| 2025-06-16 | $47.65 | $46.59 | $1.06 | 1,468,797.0 | +1.84% |
| 2025-06-13 | $47.11 | $45.91 | $1.20 | 1,782,786.0 | -3.21% |
| 2025-06-12 | $48.03 | $46.40 | $1.63 | 2,335,210.0 | +0.61% |
| 2025-06-11 | $47.76 | $46.69 | $1.07 | 1,692,476.0 | +1.30% |
| 2025-06-10 | $47.34 | $46.22 | $1.12 | 2,913,158.0 | +0.52% |
| 2025-06-09 | $47.33 | $46.18 | $1.15 | 1,415,921.0 | +0.65% |
| 2025-06-06 | $46.54 | $45.82 | $0.72 | 1,331,836.0 | +2.30% |
| 2025-06-05 | $45.65 | $44.75 | $0.90 | 1,165,386.0 | +0.33% |
| 2025-06-04 | $45.72 | $45.03 | $0.6899 | 1,549,578.0 | -0.40% |
| 2025-06-03 | $45.75 | $44.63 | $1.12 | 1,826,086.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $54.66 | $51.05 | $3.61 | 8,732,950.0 | +5.93% |
| 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% |
2.37%
자본화:
|
볼륨(24시간):