시장 데이터를 불러오는 중
전체 종목
The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 과거 주가
The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 · CGABL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Carlyle Group Inc. - 4.625% Subordinated Notes due 2061 · CGABL · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩20,505 | ₩21,149 | ₩20,264 | ₩20,733 | +1.11% | 15.3만 |
| 2026.09.28–2026.10.02 | ₩20,787 | ₩20,968 | ₩20,210 | ₩20,666 | -0.58% | 21.5만 |
| 2026.09.21–2026.09.25 | ₩21,189 | ₩21,668 | ₩20,787 | ₩20,787 | -1.90% | 7.4만 |
| 2026.09.14–2026.09.18 | ₩21,377 | ₩21,726 | ₩20,955 | ₩21,203 | -0.82% | 28.3만 |
| 2026.09.08–2026.09.11 | ₩21,283 | ₩21,391 | ₩21,069 | ₩21,310 | +0.13% | 46.2만 |
| 2026.08.31–2026.09.04 | ₩21,572 | ₩21,645 | ₩21,262 | ₩21,364 | -0.96% | 13.4만 |
| 2026.08.24–2026.08.28 | ₩21,391 | ₩21,786 | ₩21,391 | ₩21,551 | +0.75% | 4.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,619 |
| ₩22,042 |
| ₩21,391 |
| ₩21,565 |
| -0.25% |
| 10만 |
| 2026.08.10–2026.08.14 | ₩21,538 | ₩21,847 | ₩21,471 | ₩21,578 | +0.19% | 9.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,712 | ₩21,806 | ₩21,484 | ₩21,511 | -0.93% | 6.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,994 | ₩22,115 | ₩21,652 | ₩21,753 | -1.10% | 10.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩22,021 | ₩22,034 | ₩21,726 | ₩21,853 | -0.76% | 5.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,927 | ₩22,061 | ₩21,739 | ₩21,927 | 0.00% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,034 | ₩22,316 | ₩21,887 | ₩21,954 | -0.37% | 6.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,686 | ₩22,112 | ₩21,619 | ₩22,088 | +1.86% | 25만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,061 | ₩22,061 | ₩21,645 | ₩21,686 | -1.70% | 11.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,860 | ₩22,155 | ₩21,706 | ₩22,088 | +1.04% | 7.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,592 | ₩21,914 | ₩21,510 | ₩21,867 | +1.27% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩22,195 | ₩22,222 | ₩21,592 | ₩21,659 | -2.42% | 8.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,276 | ₩22,530 | ₩22,195 | ₩22,195 | -0.36% | 5.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,544 | ₩22,544 | ₩22,034 | ₩22,190 | -1.57% | 18.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,000 | ₩23,000 | ₩22,437 | ₩22,437 | -2.45% | 5만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,960 | ₩23,107 | ₩22,544 | ₩23,000 | +0.18% | 11.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,469 | ₩23,523 | ₩22,946 | ₩22,973 | -2.11% | 6.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩23,509 | ₩23,603 | ₩23,335 | ₩23,429 | -0.34% | 4만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,349 | ₩23,657 | ₩23,255 | ₩23,523 | +0.75% | 4.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,268 | ₩23,603 | ₩23,188 | ₩23,362 | +0.40% | 5.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩23,027 | ₩23,536 | ₩23,000 | ₩23,322 | +1.28% | 50.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,598 | ₩23,456 | ₩22,557 | ₩22,953 | +1.57% | 13.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,442 | ₩23,442 | ₩22,370 | ₩22,504 | -4.00% | 12.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,523 | ₩23,630 | ₩23,214 | ₩23,295 | -0.97% | 24.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,335 | ₩23,711 | ₩23,257 | ₩23,536 | +0.86% | 15.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩23,751 | ₩23,845 | ₩23,295 | ₩23,590 | -0.68% | 17.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,805 | ₩23,939 | ₩23,630 | ₩23,751 | -0.23% | 7.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,295 | ₩23,818 | ₩23,147 | ₩23,791 | +2.13% | 8.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩23,268 | ₩23,389 | ₩23,087 | ₩23,188 | -0.35% | 10.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,791 | ₩23,842 | ₩23,161 | ₩23,268 | -2.20% | 11.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩23,483 | ₩23,845 | ₩23,201 | ₩23,801 | +1.35% | 15.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩23,496 | ₩23,725 | ₩23,402 | ₩23,590 | +0.40% | 10.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩23,335 | ₩23,577 | ₩23,134 | ₩23,393 | +0.25% | 14.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,000 | ₩23,375 | ₩22,691 | ₩23,308 | +1.34% | 61.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩23,456 | ₩23,456 | ₩22,906 | ₩23,067 | -1.66% | 22.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩23,442 | ₩23,657 | ₩23,335 | ₩23,456 | +0.06% | 20.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩23,563 | ₩23,778 | ₩23,402 | ₩23,536 | -0.11% | 15.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩23,483 | ₩23,657 | ₩23,241 | ₩23,590 | +0.46% | 19.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,617 | ₩23,791 | ₩23,469 | ₩23,563 | -0.23% | 6.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩23,711 | ₩23,898 | ₩23,402 | ₩23,509 | -0.85% | 10.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,939 | ₩24,247 | ₩23,711 | ₩23,711 | -0.95% | 8.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩23,805 | ₩23,872 | ₩23,256 | ₩23,858 | +0.23% | 8만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,515 | ₩24,649 | ₩23,697 | ₩23,737 | -3.17% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,488 | ₩24,691 | ₩24,408 | ₩24,435 | -0.22% | 3.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,475 | ₩24,762 | ₩24,220 | ₩24,322 | -0.62% | 19.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,448 | ₩24,488 | ₩24,256 | ₩24,341 | -0.44% | 2.3만 |
|---|