Stockscreener 앱 받기
16.99
0.30%
0.05
시간 외 거래:
16.61
-0.38
-2.24%
Carlyle Group Inc 주식 (CCG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $17.33 | $15.80 | $1.53 | 18,422.0 | +0.30% |
| 2026-08-14 | $17.53 | $14.52 | $3.01 | 71,599.0 | -0.41% |
| 2026-08-13 | $17.01 | $13.31 | $3.70 | 40,943.0 | +26.09% |
| 2026-08-12 | $14.62 | $13.20 | $1.42 | 17,568.0 | -3.16% |
| 2026-08-11 | $14.00 | $12.66 | $1.34 | 10,113.0 | +3.96% |
| 2026-08-10 | $14.60 | $13.39 | $1.21 | 15,766.0 | -4.56% |
| 2026-08-07 | $14.22 | $12.55 | $1.67 | 19,570.0 | +5.56% |
| 2026-08-06 | $14.70 | $13.30 | $1.40 | 21,364.0 | -6.80% |
| 2026-08-05 | $14.27 | $12.59 | $1.68 | 65,880.0 | +3.86% |
| 2026-08-04 | $14.85 | $12.15 | $2.70 | 28,037.0 | -1.22% |
| 2026-08-03 | $15.22 | $13.63 | $1.59 | 18,111.0 | -9.62% |
| 2026-07-31 | $15.50 | $12.30 | $3.20 | 17,392.0 | +17.48% |
| 2026-07-30 | $13.49 | $12.30 | $1.19 | 13,102.0 | +0.15% |
| 2026-07-29 | $13.08 | $11.04 | $2.04 | 14,437.0 | +8.64% |
| 2026-07-28 | $12.85 | $11.80 | $1.05 | 17,467.0 | -0.58% |
| 2026-07-27 | $13.02 | $11.96 | $1.06 | 16,579.0 | -1.54% |
| 2026-07-24 | $12.73 | $10.91 | $1.82 | 12,169.0 | -0.85% |
| 2026-07-23 | $13.33 | $11.43 | $1.90 | 14,116.0 | +3.38% |
| 2026-07-22 | $12.00 | $11.00 | $1.00 | 10,379.0 | +2.48% |
| 2026-07-21 | $14.79 | $10.20 | $4.59 | 28,643.0 | -22.81% |
| 2026-07-20 | $16.83 | $14.43 | $2.40 | 15,188.0 | -2.34% |
Carlyle Group Inc 주식 (CCG) 연도별 가격 이력
이 심층 분석에서는 Carlyle Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCG 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 (CCG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $17.53 | $12.15 | $5.38 | 345,795.0 | +10.40% |
| 2026-07 | $19.38 | $10.20 | $9.18 | 196,650.5 | -18.42% |
| 2026-06 | $23.09 | $12.07 | $11.02 | 130,531.9 | -13.06% |
| 2026-05 | $26.56 | $17.32 | $9.24 | 57,050.7 | -8.93% |
| 2026-04 | $32.38 | $23.10 | $9.27 | 58,797.0 | -22.99% |
| 2026-03 | $33.25 | $26.07 | $7.18 | 56,362.4 | +10.71% |
| 2026-02 | $29.71 | $25.33 | $4.39 | 45,329.1 | +1.14% |
| 2026-01 | $30.89 | $27.30 | $3.59 | 46,667.4 | -4.88% |
Carlyle Group Inc 주식 (CCG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $35.00 | $29.75 | $5.25 | 41,264.7 | -12.37% |
| 2025-11 | $36.75 | $31.50 | $5.25 | 46,311.9 | -7.62% |
| 2025-10 | $47.25 | $33.25 | $14.00 | 134,367.5 | -16.67% |
| 2025-09 | $53.90 | $30.82 | $23.08 | 493,893.9 | +41.53% |
| 2025-08 | $32.89 | $25.90 | $6.99 | 119,966.5 | +17.19% |
| 2025-07 | $29.05 | $25.34 | $3.71 | 81,870.9 | -2.69% |
| 2025-06 | $29.40 | $25.22 | $4.18 | 57,665.3 | -5.13% |
| 2025-05 | $32.20 | $27.30 | $4.90 | 101,553.7 | -7.55% |
| 2025-04 | $37.45 | $25.00 | $12.45 | 178,181.1 | +4.72% |
| 2025-03 | $52.15 | $26.29 | $25.86 | 389,345.2 | -31.45% |
| 2025-02 | $52.50 | $29.10 | $23.40 | 477,197.3 | +41.07% |
| 2025-01 | $33.81 | $28.95 | $4.87 | 154,576.5 | -1.22% |
Carlyle Group Inc 주식 (CCG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.26 | $25.24 | $8.02 | 120,340.1 | +0.82% |
| 2024-11 | $35.35 | $26.82 | $8.53 | 160,263.1 | +9.36% |
| 2024-10 | $36.40 | $23.14 | $13.26 | 240,083.1 | -15.22% |
| 2024-09 | $32.83 | $19.43 | $13.41 | 228,769.4 | +16.44% |
| 2024-08 | $38.50 | $25.22 | $13.28 | 270,691.5 | -4.58% |
| 2024-07 | $37.80 | $24.50 | $13.30 | 158,396.1 | -0.12% |
| 2024-06 | $40.60 | $23.14 | $17.46 | 322,696.3 | -30.92% |
| 2024-05 | $83.65 | $38.85 | $44.80 | 1,364,962.2 | -39.70% |
| 2024-04 | $133.3 | $56.00 | $77.35 | 15,925.9 | -45.92% |
| 2024-03 | $175.0 | $128.8 | $46.20 | 13,993.9 | -22.03% |
| 2024-02 | $350.0 | $111.3 | $238.7 | 271,948.4 | -16.46% |
| 2024-01 | $232.8 | $197.8 | $35.00 | 4,651.3 | -12.13% |
1.86%
0.03%
자본화:
|
볼륨(24시간):