Stockscreener 앱 받기
48.54
1.50%
-0.74
시간 외 거래:
48.54
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $48.78 | $47.95 | $0.8285 | 2,812,458.0 | -1.50% |
| 2026-08-14 | $51.36 | $49.05 | $2.31 | 5,138,148.0 | -4.14% |
| 2026-08-13 | $51.63 | $48.27 | $3.36 | 4,196,506.0 | +6.51% |
| 2026-08-12 | $48.86 | $47.30 | $1.56 | 5,556,669.0 | -0.19% |
| 2026-08-11 | $49.75 | $47.72 | $2.03 | 5,440,515.0 | +1.17% |
| 2026-08-10 | $48.13 | $47.43 | $0.70 | 4,487,779.0 | +0.02% |
| 2026-08-07 | $49.75 | $47.77 | $1.98 | 5,808,697.0 | -2.23% |
| 2026-08-06 | $49.90 | $48.15 | $1.75 | 4,292,023.0 | -1.93% |
| 2026-08-05 | $52.16 | $49.29 | $2.87 | 5,929,495.0 | -1.58% |
| 2026-08-04 | $50.90 | $49.01 | $1.89 | 6,044,055.0 | +3.54% |
| 2026-08-03 | $49.25 | $46.23 | $3.02 | 6,936,250.0 | +6.28% |
| 2026-07-31 | $46.11 | $44.83 | $1.28 | 2,327,475.0 | +1.46% |
| 2026-07-30 | $45.96 | $43.91 | $2.05 | 2,938,732.0 | +1.48% |
| 2026-07-29 | $46.16 | $44.67 | $1.49 | 3,206,142.0 | -3.81% |
| 2026-07-28 | $46.71 | $45.70 | $1.01 | 3,853,270.0 | +0.41% |
| 2026-07-27 | $47.01 | $45.85 | $1.16 | 3,680,889.0 | +1.94% |
| 2026-07-24 | $45.53 | $44.31 | $1.22 | 2,263,955.0 | +2.23% |
| 2026-07-23 | $45.17 | $43.20 | $1.98 | 2,652,734.0 | +0.75% |
| 2026-07-22 | $44.97 | $44.08 | $0.89 | 1,946,248.0 | -1.19% |
| 2026-07-21 | $45.13 | $44.35 | $0.775 | 2,170,455.0 | -0.29% |
| 2026-07-20 | $46.07 | $44.52 | $1.55 | 2,093,417.0 | -2.89% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $52.16 | $46.23 | $5.93 | 59,455,053.0 | +5.48% |
| 2026-07 | $48.02 | $41.84 | $6.18 | 57,768,501.0 | +9.29% |
| 2026-06 | $47.63 | $39.60 | $8.03 | 79,763,306.0 | -7.31% |
| 2026-05 | $52.89 | $44.23 | $8.66 | 68,222,609.0 | -9.27% |
| 2026-04 | $53.85 | $45.28 | $8.57 | 67,023,580.0 | +3.47% |
| 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% |
1.86%
0.03%
자본화:
|
볼륨(24시간):