63.45
price up icon1.83%   1.14
 
loading

Carlyle Group Inc 주식 (CG) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-25 $63.74 $61.54 $2.21 2,155,115.0 +1.83%
2025-07-24 $62.92 $60.49 $2.43 2,849,058.0 +2.06%
2025-07-23 $61.07 $60.65 $0.42 956,615.0 +2.24%
2025-07-22 $60.03 $58.47 $1.56 2,019,319.0 -0.05%
2025-07-21 $61.10 $59.72 $1.38 1,834,470.0 -0.71%
2025-07-18 $60.63 $59.81 $0.825 1,703,515.0 +0.10%
2025-07-17 $60.19 $58.20 $1.99 2,973,796.0 +3.30%
2025-07-16 $59.13 $56.96 $2.17 3,865,865.0 +0.95%
2025-07-15 $59.27 $57.60 $1.67 3,602,201.0 -2.26%
2025-07-14 $59.08 $57.91 $1.17 1,923,814.0 +1.06%
2025-07-11 $58.54 $57.29 $1.25 2,297,335.0 -0.26%
2025-07-10 $58.84 $56.87 $1.97 3,308,929.0 +2.87%
2025-07-09 $57.00 $55.84 $1.16 2,139,127.0 +1.92%
2025-07-08 $56.11 $54.87 $1.24 3,689,486.0 +1.47%
2025-07-07 $55.92 $54.63 $1.29 1,856,262.0 -1.27%
2025-07-03 $55.99 $54.43 $1.56 1,753,799.0 +2.30%
2025-07-02 $54.66 $52.48 $2.18 3,122,709.0 +3.09%
2025-07-01 $53.17 $51.05 $2.12 2,491,303.0 +2.76%
2025-06-30 $51.86 $51.08 $0.78 2,182,078.0 +0.45%
2025-06-27 $52.12 $50.48 $1.63 4,969,137.0 +0.99%
2025-06-26 $50.83 $49.23 $1.60 3,260,432.0 +3.13%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $63.74 $51.05 $12.69 46,697,833.0 +23.44%
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

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

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%
asset_management STT
$112.93
price up icon 1.76%
asset_management RJF
$168.53
price up icon 1.01%
$186.22
price up icon 2.13%
asset_management AMP
$521.06
price up icon 0.77%
asset_management APO
$151.13
price down icon 0.34%
asset_management BAM
$63.02
price down icon 0.27%
자본화:     |  볼륨(24시간):