Stockscreener 앱 받기
43.92
0.39%
-0.121
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $44.47 | $43.77 | $0.705 | 268,091.0 | -0.36% |
| 2026-07-06 | $44.83 | $42.96 | $1.87 | 3,154,527.0 | +2.83% |
| 2026-07-02 | $44.22 | $42.39 | $1.83 | 1,941,332.0 | +1.18% |
| 2026-07-01 | $42.89 | $41.84 | $1.05 | 2,979,446.0 | +0.52% |
| 2026-06-30 | $42.29 | $40.65 | $1.64 | 4,015,015.0 | +3.92% |
| 2026-06-29 | $41.82 | $39.60 | $2.22 | 6,658,738.0 | -2.13% |
| 2026-06-26 | $42.91 | $41.05 | $1.86 | 5,541,132.0 | -1.19% |
| 2026-06-25 | $42.99 | $41.09 | $1.90 | 3,686,207.0 | +2.05% |
| 2026-06-24 | $42.80 | $40.47 | $2.33 | 7,962,041.0 | -4.31% |
| 2026-06-23 | $44.68 | $42.64 | $2.04 | 4,568,064.0 | -3.72% |
| 2026-06-22 | $45.27 | $43.98 | $1.29 | 1,887,726.0 | -0.51% |
| 2026-06-18 | $46.30 | $44.65 | $1.65 | 3,435,271.0 | -1.95% |
| 2026-06-17 | $47.55 | $45.56 | $1.99 | 2,097,258.0 | -2.43% |
| 2026-06-16 | $47.23 | $46.25 | $0.985 | 2,893,962.0 | +1.28% |
| 2026-06-15 | $47.63 | $46.06 | $1.57 | 2,184,200.0 | +1.07% |
| 2026-06-12 | $46.10 | $44.74 | $1.36 | 2,300,946.0 | +2.69% |
| 2026-06-11 | $44.74 | $43.15 | $1.60 | 2,949,652.0 | +1.00% |
| 2026-06-10 | $45.75 | $44.09 | $1.66 | 2,070,063.0 | -2.28% |
| 2026-06-09 | $45.71 | $43.84 | $1.87 | 2,878,096.0 | +3.60% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $44.83 | $41.84 | $2.99 | 8,343,396.0 | +4.20% |
| 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% |
1.17%
1.01%
자본화:
|
볼륨(24시간):