Stockscreener 앱 받기
47.50
1.46%
-0.6679
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-10 | $48.16 | $47.19 | $0.97 | 706,370.0 | -1.29% |
| 2026-04-09 | $48.26 | $46.43 | $1.83 | 3,021,535.0 | -0.02% |
| 2026-04-08 | $50.81 | $47.98 | $2.84 | 4,303,877.0 | +2.51% |
| 2026-04-07 | $47.77 | $46.22 | $1.55 | 1,957,306.0 | +0.28% |
| 2026-04-06 | $47.03 | $46.24 | $0.795 | 1,876,409.0 | +0.69% |
| 2026-04-02 | $47.88 | $45.28 | $2.60 | 3,981,092.0 | -1.79% |
| 2026-04-01 | $49.30 | $47.19 | $2.11 | 3,882,489.0 | -2.05% |
| 2026-03-31 | $48.58 | $46.67 | $1.91 | 3,133,767.0 | +4.24% |
| 2026-03-30 | $47.72 | $45.87 | $1.85 | 2,949,314.0 | +1.64% |
| 2026-03-27 | $46.70 | $45.37 | $1.33 | 3,026,384.0 | -2.35% |
| 2026-03-26 | $47.67 | $46.28 | $1.39 | 1,829,289.0 | -0.51% |
| 2026-03-25 | $48.75 | $46.93 | $1.82 | 1,740,354.0 | -0.53% |
| 2026-03-24 | $47.58 | $46.13 | $1.45 | 2,742,007.0 | -0.88% |
| 2026-03-23 | $49.17 | $47.64 | $1.53 | 4,195,510.0 | +1.17% |
| 2026-03-20 | $48.10 | $46.68 | $1.42 | 3,441,514.0 | -1.24% |
| 2026-03-19 | $48.33 | $46.76 | $1.57 | 3,201,571.0 | +0.00% |
| 2026-03-18 | $48.75 | $47.37 | $1.38 | 2,424,147.0 | -0.31% |
| 2026-03-17 | $48.36 | $46.92 | $1.44 | 2,883,922.0 | +3.21% |
| 2026-03-16 | $47.00 | $45.36 | $1.64 | 3,054,111.0 | +1.62% |
| 2026-03-13 | $46.55 | $45.44 | $1.11 | 3,201,940.0 | +0.73% |
| 2026-03-12 | $46.20 | $44.83 | $1.37 | 5,087,353.0 | -3.76% |
| 2026-03-11 | $48.65 | $46.02 | $2.62 | 3,785,321.0 | -2.83% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $50.81 | $45.28 | $5.53 | 19,729,078.0 | -1.74% |
| 2026-03 | $53.13 | $44.83 | $8.30 | 73,865,201.0 | -6.92% |
| 2026-02 | $61.48 | $48.98 | $12.50 | 72,990,029.0 | -11.55% |
| 2026-01 | $67.30 | $58.33 | $8.97 | 47,057,172.0 | -0.56% |
Carlyle Group Inc 주식 (CG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $62.03 | $53.24 | $8.79 | 47,159,945.0 | +10.27% |
| 2025-11 | $55.28 | $50.39 | $4.89 | 56,071,355.0 | +2.27% |
| 2025-10 | $64.50 | $50.96 | $13.54 | 63,898,878.0 | -14.96% |
| 2025-09 | $69.85 | $61.01 | $8.84 | 65,934,418.0 | -2.88% |
| 2025-08 | $65.97 | $56.91 | $9.06 | 57,061,577.0 | +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% |
0.66%
0.10%
자본화:
|
볼륨(24시간):