Carlisle Companies Inc (CSL)

CSL
🏛️ 미국 →
334.05
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 236.11 236.82 233.29 235.65 0.2M
2022-12-29 237.49 239.44 236.11 237.53 0.2M
2022-12-28 239.33 240.11 235.16 235.84 0.2M
2022-12-27 237.41 240.11 236.15 238.21 0.2M
2022-12-23 236.45 238.25 235.85 237.89 0.1M
2022-12-22 236.92 237.79 233.68 237.00 0.2M
2022-12-21 237.59 240.82 235.47 239.11 0.3M
2022-12-20 237.01 239.07 235.83 236.35 0.3M
2022-12-19 238.99 241.58 235.29 237.31 0.3M
2022-12-16 242.53 246.24 237.24 238.99 0.6M
2022-12-15 246.70 248.27 240.95 244.70 0.6M
2022-12-14 252.72 255.21 247.72 249.32 0.3M
2022-12-13 259.20 259.20 251.26 253.54 0.4M
2022-12-12 247.79 252.65 246.52 251.99 0.4M
2022-12-09 250.76 253.08 247.67 248.33 0.4M
2022-12-08 251.17 252.67 250.07 251.82 0.3M
2022-12-07 251.28 256.25 250.38 250.96 0.3M
2022-12-06 255.95 258.48 250.14 252.05 0.3M
2022-12-05 258.17 258.17 253.85 255.72 0.3M
2022-12-02 259.23 261.85 258.18 259.73 0.3M
2022-12-01 265.15 266.40 261.33 262.10 0.4M
2022-11-30 255.16 263.20 253.04 263.11 0.7M
2022-11-29 255.32 256.81 252.16 255.53 0.4M
2022-11-28 255.77 261.70 255.00 257.25 0.6M
2022-11-25 255.80 262.60 255.79 258.32 0.3M
2022-11-23 256.32 260.16 255.19 255.63 0.3M
2022-11-22 256.53 262.19 253.61 255.56 0.5M
2022-11-21 248.63 256.81 247.53 255.67 0.6M
2022-11-18 249.68 252.16 246.36 250.75 0.5M
2022-11-17 242.81 246.74 238.83 246.74 0.9M
2022-11-16 240.05 245.94 239.83 245.01 0.5M
2022-11-15 245.36 247.64 239.34 242.06 0.8M
2022-11-14 238.19 247.50 237.06 240.93 0.7M
2022-11-11 243.42 243.42 234.78 237.50 0.8M
2022-11-10 237.09 242.70 235.01 242.64 0.7M
2022-11-09 228.10 232.76 227.04 229.70 0.7M
2022-11-08 229.39 232.15 227.09 229.73 0.4M
2022-11-07 226.89 228.24 222.19 227.85 0.6M
2022-11-04 232.21 232.21 223.82 225.57 0.8M
2022-11-03 230.01 233.75 222.01 227.85 0.7M
2022-11-02 236.99 242.19 231.63 232.69 0.7M
2022-11-01 242.25 244.29 234.13 237.35 0.8M
2022-10-31 239.44 243.03 235.01 238.80 1.1M
2022-10-28 250.46 263.43 222.89 239.41 2.2M
2022-10-27 282.19 285.04 279.50 282.98 0.5M
2022-10-26 281.77 284.05 274.71 279.80 0.4M
2022-10-25 275.99 282.28 275.99 282.01 0.5M
2022-10-24 275.90 279.25 274.67 277.16 0.4M
2022-10-21 271.60 275.88 269.78 273.88 0.7M
2022-10-20 285.16 285.32 269.11 270.26 1.0M
2022-10-19 290.68 293.78 285.67 285.96 0.5M
2022-10-18 298.19 301.71 290.38 293.45 0.4M
2022-10-17 285.69 292.88 285.69 291.58 0.3M
2022-10-14 297.64 298.63 280.76 281.62 0.3M
2022-10-13 283.77 294.37 280.03 293.63 0.3M
2022-10-12 293.60 293.60 287.29 288.12 0.4M
2022-10-11 290.76 296.43 290.76 293.49 0.3M
2022-10-10 294.12 295.86 290.70 291.70 0.2M
2022-10-07 295.86 297.33 291.16 292.45 0.4M
2022-10-06 296.71 301.50 296.63 298.43 0.3M
2022-10-05 293.37 299.44 293.15 297.49 0.3M
2022-10-04 292.47 297.33 292.47 296.47 0.4M
2022-10-03 285.90 291.13 282.56 289.73 0.4M
2022-09-30 280.95 285.65 278.95 280.41 0.6M
2022-09-29 279.17 280.55 275.09 280.41 0.4M
2022-09-28 276.91 283.20 274.74 281.49 0.4M
2022-09-27 277.33 279.29 269.73 274.52 0.3M
2022-09-26 272.54 276.69 272.05 273.69 0.4M
2022-09-23 275.37 275.67 269.75 273.41 0.5M
2022-09-22 284.99 285.24 278.74 278.94 0.4M
2022-09-21 293.00 293.65 284.47 284.81 0.5M
2022-09-20 294.17 295.02 288.20 289.59 0.9M
2022-09-19 288.22 298.08 287.77 296.62 0.5M
2022-09-16 296.57 297.15 289.06 291.30 0.7M
2022-09-15 302.01 305.01 300.10 301.23 0.4M
2022-09-14 302.36 305.12 299.40 302.70 0.3M
2022-09-13 305.77 308.25 300.10 301.47 0.5M
2022-09-12 309.18 314.23 309.18 311.92 0.4M
2022-09-09 309.14 310.75 308.05 308.73 0.3M
2022-09-08 301.43 307.95 300.00 307.55 0.5M
2022-09-07 298.00 303.26 297.11 302.80 0.5M
2022-09-06 296.43 299.99 294.69 297.94 0.6M
2022-09-02 302.16 304.30 294.49 295.96 0.3M
2022-09-01 292.85 299.40 291.61 298.96 0.7M
2022-08-31 297.96 298.83 294.40 295.66 3.2M
2022-08-30 303.32 304.96 294.55 295.41 0.4M
2022-08-29 301.43 304.83 300.39 302.44 0.4M
2022-08-26 314.74 315.42 304.53 304.95 0.4M
2022-08-25 311.00 315.46 310.01 315.24 0.3M
2022-08-24 308.95 310.20 307.52 309.44 0.4M
2022-08-23 307.92 311.89 306.90 307.48 0.4M
2022-08-22 308.63 310.84 305.52 307.33 0.4M
2022-08-19 314.22 315.46 310.32 312.27 0.4M
2022-08-18 314.28 317.76 313.23 315.80 0.3M
2022-08-17 311.69 315.18 310.70 314.07 0.4M
2022-08-16 314.17 318.71 313.40 315.59 0.4M
2022-08-15 310.02 317.33 309.46 316.14 0.5M
2022-08-12 311.49 315.07 309.47 312.51 0.5M
2022-08-11 308.67 315.00 308.62 311.27 0.3M
2022-08-10 304.13 310.57 304.13 307.11 0.5M
2022-08-09 301.53 304.19 300.12 301.20 0.5M
2022-08-08 300.68 304.69 299.74 302.70 0.4M
2022-08-05 286.90 301.01 286.80 300.61 0.6M
2022-08-04 287.28 291.47 286.15 289.05 0.5M
2022-08-03 291.95 292.19 287.40 287.95 0.5M
2022-08-02 293.57 294.68 289.28 290.55 0.3M
2022-08-01 295.37 295.89 292.43 293.48 0.6M
2022-07-29 290.00 297.34 288.87 296.10 0.9M
2022-07-28 281.00 290.74 276.60 287.60 0.9M
2022-07-27 269.99 272.37 265.35 271.55 0.7M
2022-07-26 267.49 269.55 265.41 269.05 0.3M
2022-07-25 266.20 268.86 263.52 267.35 0.4M
2022-07-22 267.53 269.61 264.77 266.00 0.2M
2022-07-21 262.26 267.68 261.49 267.41 0.3M
2022-07-20 262.75 265.00 260.31 263.74 0.3M
2022-07-19 254.72 263.46 254.00 263.26 0.6M
2022-07-18 255.82 259.75 250.89 251.93 0.2M
2022-07-15 252.89 258.22 250.79 255.01 0.4M
2022-07-14 248.66 250.51 245.49 250.35 0.5M
2022-07-13 250.09 253.99 247.02 252.41 0.2M
2022-07-12 251.15 258.02 251.15 252.78 0.3M
2022-07-11 248.00 251.93 247.76 251.58 0.2M
2022-07-08 248.55 250.56 245.53 249.32 0.2M
2022-07-07 249.19 252.42 249.19 249.55 0.3M
2022-07-06 246.89 249.58 243.24 247.73 0.3M
2022-07-05 239.25 246.62 236.43 246.43 0.3M
2022-07-01 237.65 242.33 236.60 241.20 0.3M
2022-06-30 236.73 240.67 232.99 238.61 0.4M
2022-06-29 240.77 240.77 235.06 239.72 0.2M
2022-06-28 248.52 250.77 238.49 239.75 0.3M
2022-06-27 241.98 247.90 238.60 246.92 0.4M
2022-06-24 233.16 241.06 231.18 240.14 0.9M
2022-06-23 239.81 242.07 229.55 231.39 0.5M
2022-06-22 231.37 240.54 230.26 237.61 0.4M
2022-06-21 237.73 237.79 232.05 234.41 0.4M
2022-06-17 233.77 237.96 230.61 234.56 0.6M
2022-06-16 243.13 243.13 231.34 233.35 0.3M
2022-06-15 247.80 251.37 244.73 248.59 0.3M
2022-06-14 243.89 249.84 242.28 245.26 0.3M
2022-06-13 250.58 250.91 244.05 245.02 0.3M
2022-06-10 259.32 260.46 256.25 256.87 0.2M
2022-06-09 265.19 270.46 263.43 263.61 0.3M
2022-06-08 270.21 270.82 266.41 266.77 0.2M
2022-06-07 265.66 272.58 264.09 272.20 0.3M
2022-06-06 266.13 268.08 263.88 267.14 0.2M
2022-06-03 260.03 264.69 258.58 264.14 0.2M
2022-06-02 255.89 262.69 253.46 262.16 0.3M
2022-06-01 256.05 256.05 248.93 255.22 0.3M
2022-05-31 251.90 256.52 248.46 254.43 0.5M
2022-05-27 253.01 255.39 251.96 253.59 0.2M
2022-05-26 248.67 251.78 248.04 251.00 0.3M
2022-05-25 242.15 247.75 241.31 245.43 0.2M
2022-05-24 247.60 248.59 241.28 243.62 0.3M
2022-05-23 246.03 250.00 242.84 248.86 0.3M
2022-05-20 249.27 251.03 237.48 241.95 0.3M
2022-05-19 243.85 251.31 241.98 248.28 0.2M
2022-05-18 256.83 258.39 245.85 246.36 0.2M
2022-05-17 253.44 257.77 250.08 257.61 0.3M
2022-05-16 244.35 252.16 241.22 249.71 0.3M
2022-05-13 245.31 248.66 243.64 245.65 0.3M
2022-05-12 241.50 247.49 239.11 244.01 0.3M
2022-05-11 246.31 252.17 241.33 241.81 0.4M
2022-05-10 253.93 254.81 245.62 246.77 0.5M
2022-05-09 260.09 263.05 250.18 251.19 0.4M
2022-05-06 259.56 263.32 256.40 262.90 0.4M
2022-05-05 269.75 270.54 259.68 262.09 0.4M
2022-05-04 266.58 275.13 264.68 272.84 0.5M
2022-05-03 261.70 268.32 259.84 266.00 0.4M
2022-05-02 258.89 261.43 252.64 259.51 0.5M
2022-04-29 269.00 271.49 256.95 259.36 1.1M
2022-04-28 245.37 252.14 241.76 249.93 0.6M
2022-04-27 245.21 247.57 243.38 244.22 0.4M
2022-04-26 248.41 252.57 244.89 244.92 0.3M
2022-04-25 245.57 250.97 239.26 250.30 0.3M
2022-04-22 254.16 254.16 246.47 246.57 0.3M
2022-04-21 260.74 262.67 253.12 254.52 0.3M
2022-04-20 254.98 260.69 254.98 259.46 0.3M
2022-04-19 243.86 253.69 243.51 252.94 0.3M
2022-04-18 243.67 246.11 242.20 243.38 0.2M
2022-04-14 247.46 249.02 243.64 244.29 0.2M
2022-04-13 244.64 247.37 243.03 245.78 0.2M
2022-04-12 244.60 250.06 242.80 244.31 0.5M
2022-04-11 234.59 241.48 234.59 241.04 0.4M
2022-04-08 235.92 240.29 233.93 236.07 0.2M
2022-04-07 233.55 237.26 233.01 235.00 0.3M
2022-04-06 237.88 238.37 233.03 234.69 0.5M
2022-04-05 245.86 248.70 239.46 240.37 0.5M
2022-04-04 250.58 252.02 247.82 247.91 0.4M
2022-04-01 246.98 251.39 244.44 250.19 0.6M
2022-03-31 249.38 252.89 245.92 245.92 0.5M
2022-03-30 253.64 254.48 249.12 250.36 0.3M
2022-03-29 250.72 255.00 250.72 253.27 0.3M
2022-03-28 247.98 249.59 245.90 248.87 0.2M
2022-03-25 247.53 248.30 244.43 247.31 0.4M
2022-03-24 244.78 247.50 244.01 246.61 0.2M
2022-03-23 248.50 248.85 244.45 244.46 0.3M
2022-03-22 247.49 250.86 246.36 249.03 0.4M
2022-03-21 245.74 248.21 244.85 246.84 0.2M
2022-03-18 246.64 248.79 242.93 245.71 0.7M
2022-03-17 244.87 249.20 244.12 249.06 0.3M
2022-03-16 240.13 247.63 240.13 246.48 0.4M
2022-03-15 235.58 239.54 234.00 238.58 0.4M
2022-03-14 233.39 236.61 231.03 233.75 0.5M
2022-03-11 231.54 233.75 230.01 232.01 0.4M
2022-03-10 222.11 230.24 222.11 229.52 0.3M
2022-03-09 221.00 228.23 220.50 225.33 0.4M
2022-03-08 225.98 227.15 217.92 217.93 0.4M
2022-03-07 232.10 232.63 224.77 225.00 0.4M
2022-03-04 235.15 237.27 231.45 232.22 0.3M
2022-03-03 236.77 240.06 235.84 238.59 0.3M
2022-03-02 232.04 237.81 230.83 236.34 0.4M
2022-03-01 237.77 237.77 230.06 231.65 0.4M
2022-02-28 236.10 240.34 234.75 237.40 0.6M
2022-02-25 232.67 240.62 232.30 240.23 0.3M
2022-02-24 225.25 231.37 222.38 230.71 0.2M
2022-02-23 234.14 234.14 228.53 228.68 0.4M
2022-02-22 232.92 235.39 230.05 232.45 0.2M
2022-02-18 235.49 238.21 233.91 234.06 0.3M
2022-02-17 235.93 236.60 233.32 235.18 0.2M
2022-02-16 235.69 240.65 235.69 238.76 0.3M
2022-02-15 232.84 238.88 232.84 237.43 0.3M
2022-02-14 227.45 232.39 227.25 229.42 0.4M
2022-02-11 237.58 242.67 227.75 229.08 0.6M
2022-02-10 223.95 229.32 223.35 224.56 0.3M
2022-02-09 225.17 229.54 224.69 228.89 0.3M
2022-02-08 217.65 222.65 215.42 222.35 0.3M
2022-02-07 215.59 218.76 214.05 217.86 0.3M
2022-02-04 217.15 218.18 214.32 215.79 0.2M
2022-02-03 220.28 222.57 218.23 219.44 0.2M
2022-02-02 223.22 225.86 220.22 222.29 0.4M
2022-02-01 225.37 225.85 219.21 222.45 0.3M
2022-01-31 218.07 223.51 216.82 223.44 0.7M
2022-01-28 214.72 219.04 211.06 219.01 0.4M
2022-01-27 221.10 223.60 213.53 215.50 0.4M
2022-01-26 225.23 228.02 217.30 219.67 0.3M
2022-01-25 222.82 225.07 218.52 222.54 0.3M
2022-01-24 222.64 230.00 219.45 229.42 0.3M
2022-01-21 228.98 233.30 227.29 227.59 0.2M
2022-01-20 231.98 235.90 228.62 229.02 0.2M
2022-01-19 233.49 235.84 229.60 230.24 0.2M
2022-01-18 233.87 235.18 231.27 232.26 0.2M
2022-01-14 239.22 240.05 234.76 236.94 0.2M
2022-01-13 244.18 246.97 241.89 242.30 0.2M
2022-01-12 240.88 245.25 240.88 243.71 0.2M
2022-01-11 238.57 239.94 235.03 239.74 0.2M
2022-01-10 237.42 238.71 234.36 237.88 0.2M
2022-01-07 241.77 244.32 238.17 238.86 0.2M
2022-01-06 243.86 244.74 241.27 242.44 0.3M
2022-01-05 248.26 250.23 243.34 243.34 0.4M
2022-01-04 246.41 249.78 245.55 249.00 0.4M
2022-01-03 248.70 249.10 243.72 245.37 0.3M