Stockscreener 앱 받기
56.13
5.03%
-2.97
시간 외 거래:
55.49
-0.64
-1.14%
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $59.45 | $56.00 | $3.45 | 3,160,587.0 | -5.03% |
| 2025-10-09 | $60.73 | $58.61 | $2.12 | 2,866,838.0 | -2.39% |
| 2025-10-08 | $61.99 | $60.51 | $1.48 | 2,873,701.0 | -1.72% |
| 2025-10-07 | $64.00 | $61.43 | $2.57 | 1,980,124.0 | -2.75% |
| 2025-10-06 | $64.50 | $62.46 | $2.04 | 2,384,146.0 | -0.20% |
| 2025-10-03 | $63.94 | $62.31 | $1.62 | 3,107,483.0 | +2.85% |
| 2025-10-02 | $61.87 | $60.30 | $1.57 | 2,705,953.0 | +1.55% |
| 2025-10-01 | $63.20 | $60.42 | $2.78 | 5,267,054.0 | -3.06% |
| 2025-09-30 | $65.06 | $61.01 | $4.05 | 6,515,737.0 | -3.37% |
| 2025-09-29 | $65.07 | $63.56 | $1.50 | 2,902,765.0 | +1.41% |
| 2025-09-26 | $64.63 | $63.33 | $1.30 | 2,816,602.0 | +0.53% |
| 2025-09-25 | $63.87 | $62.53 | $1.34 | 3,550,586.0 | -0.55% |
| 2025-09-24 | $67.47 | $63.20 | $4.27 | 2,490,976.0 | -4.76% |
| 2025-09-23 | $69.18 | $66.63 | $2.55 | 2,861,064.0 | -0.87% |
| 2025-09-22 | $68.11 | $67.00 | $1.11 | 1,619,667.0 | -0.56% |
| 2025-09-19 | $69.85 | $68.11 | $1.74 | 10,856,477.0 | -1.70% |
| 2025-09-18 | $69.78 | $68.09 | $1.69 | 2,072,111.0 | +2.63% |
| 2025-09-17 | $69.58 | $66.31 | $3.27 | 4,937,513.0 | +0.88% |
| 2025-09-16 | $67.28 | $66.14 | $1.15 | 3,009,980.0 | +0.27% |
| 2025-09-15 | $67.62 | $66.45 | $1.17 | 1,470,621.0 | +0.30% |
| 2025-09-12 | $67.70 | $66.41 | $1.29 | 1,401,934.0 | -1.19% |
| 2025-09-11 | $68.20 | $65.51 | $2.69 | 2,276,494.0 | +2.73% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $64.50 | $56.00 | $8.50 | 27,506,473.0 | -10.48% |
| 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% |
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% |
4.33%
자본화:
|
볼륨(24시간):