Stockscreener 앱 받기
52.00
2.42%
1.22
Carlyle Group Inc 주식 (CG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $52.42 | $50.42 | $2.00 | 1,220,062.0 | +2.46% |
| 2025-11-20 | $53.74 | $50.71 | $3.03 | 5,416,419.0 | -2.29% |
| 2025-11-19 | $52.01 | $51.02 | $0.985 | 2,385,266.0 | +0.58% |
| 2025-11-18 | $52.30 | $50.72 | $1.58 | 2,102,888.0 | +0.56% |
| 2025-11-17 | $53.25 | $51.09 | $2.16 | 2,096,308.0 | -3.66% |
| 2025-11-14 | $54.32 | $51.56 | $2.76 | 2,481,780.0 | -0.15% |
| 2025-11-13 | $55.15 | $53.14 | $2.01 | 2,637,815.0 | -3.01% |
| 2025-11-12 | $55.28 | $54.28 | $0.995 | 3,920,773.0 | +2.17% |
| 2025-11-11 | $54.20 | $52.20 | $2.00 | 2,630,242.0 | +2.67% |
| 2025-11-10 | $53.44 | $51.92 | $1.51 | 3,112,764.0 | +0.13% |
| 2025-11-07 | $53.19 | $50.39 | $2.80 | 3,057,936.0 | -0.11% |
| 2025-11-06 | $53.03 | $51.84 | $1.19 | 2,900,281.0 | +0.85% |
| 2025-11-05 | $52.52 | $50.51 | $2.01 | 3,647,769.0 | +1.74% |
| 2025-11-04 | $52.27 | $50.59 | $1.68 | 3,872,910.0 | -1.25% |
| 2025-11-03 | $53.63 | $51.64 | $1.99 | 6,691,246.0 | -2.83% |
| 2025-10-31 | $54.16 | $50.96 | $3.20 | 7,132,540.0 | -5.75% |
| 2025-10-30 | $57.61 | $56.44 | $1.17 | 2,879,819.0 | -1.77% |
| 2025-10-29 | $58.06 | $56.63 | $1.43 | 3,063,034.0 | -0.21% |
| 2025-10-28 | $58.56 | $57.39 | $1.17 | 2,236,637.0 | -0.88% |
| 2025-10-27 | $59.81 | $58.08 | $1.73 | 2,513,318.0 | -0.44% |
| 2025-10-24 | $59.59 | $58.24 | $1.35 | 1,886,042.0 | +1.62% |
| 2025-10-23 | $58.38 | $56.05 | $2.33 | 2,554,083.0 | -0.90% |
| 2025-10-22 | $58.29 | $57.06 | $1.23 | 2,744,197.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $55.28 | $50.39 | $4.89 | 48,174,459.0 | -2.42% |
| 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% |
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% |
1.28%
자본화:
|
볼륨(24시간):