Carlsberg AS (CABGY)

CABGY
🏛️ 미국 →
23.58
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
2021-12-31 33.83 34.78 33.83 34.72 0.1M
2021-12-30 34.58 34.67 34.43 34.54 0.1M
2021-12-29 34.44 34.50 34.29 34.49 0.1M
2021-12-28 34.14 34.50 33.97 34.16 0.1M
2021-12-27 34.48 34.48 33.99 34.21 0.1M
2021-12-23 33.77 34.20 33.77 34.01 0.1M
2021-12-22 33.65 34.34 33.65 34.25 0.8M
2021-12-21 33.18 33.52 33.03 33.44 0.2M
2021-12-20 32.69 33.00 32.66 32.97 0.4M
2021-12-17 33.15 33.37 32.73 32.73 0.1M
2021-12-16 33.30 33.45 33.05 33.18 0.1M
2021-12-15 32.81 33.20 32.79 33.18 0.1M
2021-12-14 32.68 32.85 32.64 32.72 0.1M
2021-12-13 32.01 32.37 31.76 31.96 0.1M
2021-12-10 31.32 31.43 31.18 31.33 0.2M
2021-12-09 31.71 31.73 31.34 31.46 0.1M
2021-12-08 31.73 32.71 31.60 31.86 0.1M
2021-12-07 31.61 31.88 31.50 31.52 0.1M
2021-12-06 31.28 31.84 31.28 31.71 0.1M
2021-12-03 31.08 31.17 30.69 31.02 0.1M
2021-12-02 30.98 31.27 30.94 31.23 0.2M
2021-12-01 31.51 31.70 30.90 30.91 0.1M
2021-11-30 32.04 32.04 30.71 31.19 0.1M
2021-11-29 32.58 32.69 32.18 32.38 0.1M
2021-11-26 32.18 32.69 32.07 32.29 0.0M
2021-11-24 31.88 32.42 31.88 32.42 0.1M
2021-11-23 32.26 32.33 31.93 32.18 0.1M
2021-11-22 32.69 33.14 32.51 32.59 0.1M
2021-11-19 33.15 33.24 32.79 32.88 0.1M
2021-11-18 33.62 33.79 33.47 33.67 0.1M
2021-11-17 33.64 33.72 33.53 33.62 0.1M
2021-11-16 34.08 34.26 33.93 34.00 0.1M
2021-11-15 34.05 34.40 34.05 34.16 0.0M
2021-11-12 34.06 34.22 34.00 34.18 0.0M
2021-11-11 33.81 33.96 33.77 33.78 0.0M
2021-11-10 34.27 34.29 33.73 33.80 0.0M
2021-11-09 34.47 34.55 34.24 34.32 0.1M
2021-11-08 34.42 34.42 34.08 34.17 0.0M
2021-11-05 34.19 34.37 34.12 34.26 0.0M
2021-11-04 34.40 34.40 34.16 34.33 0.1M
2021-11-03 34.13 34.71 34.03 34.71 0.1M
2021-11-02 34.46 34.65 34.38 34.60 0.0M
2021-11-01 33.81 34.12 33.74 34.10 0.1M
2021-10-29 33.44 33.49 33.07 33.21 0.1M
2021-10-28 33.63 34.24 33.63 34.09 0.0M
2021-10-27 33.85 33.85 33.45 33.51 0.0M
2021-10-26 33.29 33.51 33.28 33.43 0.0M
2021-10-25 32.99 33.16 32.81 32.94 0.1M
2021-10-22 33.27 33.44 33.18 33.26 0.0M
2021-10-21 32.59 32.80 32.55 32.65 0.1M
2021-10-20 33.25 33.52 33.14 33.22 0.0M
2021-10-19 33.55 33.55 33.09 33.19 0.1M
2021-10-18 33.32 33.32 33.02 33.22 0.1M
2021-10-15 33.66 33.72 33.41 33.50 0.1M
2021-10-14 34.09 34.09 33.52 33.65 0.0M
2021-10-13 33.92 34.44 33.92 34.15 0.0M
2021-10-12 33.07 33.28 33.03 33.11 0.0M
2021-10-11 33.19 33.26 32.95 32.95 0.1M
2021-10-08 34.12 34.12 33.47 33.59 0.3M
2021-10-07 33.42 34.15 33.42 33.70 0.3M
2021-10-06 32.69 33.24 32.69 33.14 0.1M
2021-10-05 32.75 33.34 32.75 33.03 0.1M
2021-10-04 33.19 33.19 32.50 32.77 0.1M
2021-10-01 32.73 32.73 32.36 32.55 0.2M
2021-09-30 32.77 32.93 32.52 32.81 0.3M
2021-09-29 32.72 33.19 32.57 32.63 0.3M
2021-09-28 33.00 33.08 32.77 33.00 0.1M
2021-09-27 33.34 33.34 32.85 33.02 0.1M
2021-09-24 33.39 33.40 32.90 32.95 0.0M
2021-09-23 33.41 33.41 33.07 33.12 0.1M
2021-09-22 32.85 33.04 32.71 32.85 0.0M
2021-09-21 32.52 32.64 32.09 32.58 0.1M
2021-09-20 31.74 31.74 31.31 31.55 0.1M
2021-09-17 32.30 32.44 31.81 31.94 0.1M
2021-09-16 32.59 32.59 31.93 32.07 0.1M
2021-09-15 31.90 32.04 31.82 31.95 0.1M
2021-09-14 32.91 32.91 32.36 32.44 0.0M
2021-09-13 33.99 33.99 33.34 33.56 0.0M
2021-09-10 33.81 33.88 33.64 33.75 0.0M
2021-09-09 34.89 34.89 34.32 34.32 0.0M
2021-09-08 34.84 34.84 34.32 34.42 0.0M
2021-09-07 34.69 34.80 34.57 34.60 0.0M
2021-09-03 35.33 35.33 34.67 34.78 0.0M
2021-09-02 35.10 35.34 35.05 35.09 0.1M
2021-09-01 35.87 35.89 35.37 35.37 0.1M
2021-08-31 35.27 35.27 34.81 34.98 0.0M
2021-08-30 34.84 35.15 34.84 35.12 0.0M
2021-08-27 34.53 35.27 34.53 34.82 0.0M
2021-08-26 34.47 34.78 34.36 34.44 0.1M
2021-08-25 35.22 35.22 34.29 34.49 0.1M
2021-08-24 35.44 35.44 34.76 34.81 0.1M
2021-08-23 34.66 35.24 34.55 34.66 0.1M
2021-08-20 34.02 34.61 33.93 34.16 0.1M
2021-08-19 34.41 34.55 34.21 34.49 0.1M
2021-08-18 35.68 36.12 35.54 35.56 0.1M
2021-08-17 35.04 35.17 34.75 34.89 0.0M
2021-08-16 35.11 35.34 35.11 35.20 0.1M
2021-08-13 34.48 35.22 34.48 34.90 0.0M
2021-08-12 34.33 34.75 34.23 34.32 0.0M
2021-08-11 35.17 35.17 34.38 34.64 0.0M
2021-08-10 35.33 35.44 34.78 34.95 0.1M
2021-08-09 35.24 35.29 35.04 35.04 0.1M
2021-08-06 35.78 35.78 35.16 35.31 0.0M
2021-08-05 36.11 36.11 35.79 35.90 0.0M
2021-08-04 36.15 36.24 35.86 35.88 0.0M
2021-08-03 36.65 36.65 35.85 35.97 0.2M
2021-08-02 36.50 37.19 36.31 36.48 0.0M
2021-07-30 37.32 37.37 36.88 36.96 0.1M
2021-07-29 37.76 37.76 37.56 37.71 0.0M
2021-07-28 37.16 37.63 37.16 37.41 0.0M
2021-07-27 37.11 37.95 37.11 37.18 0.0M
2021-07-26 37.12 37.28 36.92 36.97 0.1M
2021-07-23 37.08 37.60 36.91 37.13 0.0M
2021-07-22 37.30 37.30 36.55 36.56 0.1M
2021-07-21 36.43 36.86 36.37 36.77 0.0M
2021-07-20 36.08 36.50 36.05 36.30 0.1M
2021-07-19 36.29 36.77 36.06 36.10 0.0M
2021-07-16 37.41 37.41 36.95 36.95 0.0M
2021-07-15 37.11 37.26 36.94 37.05 0.0M
2021-07-14 37.17 37.42 37.12 37.41 0.0M
2021-07-13 37.42 38.11 37.42 37.46 0.0M
2021-07-12 37.41 37.70 37.36 37.52 0.0M
2021-07-09 37.16 37.48 36.91 37.15 0.0M
2021-07-08 37.24 37.64 37.11 37.26 0.1M
2021-07-07 37.79 37.81 37.37 37.79 0.0M
2021-07-06 37.48 37.98 37.43 37.58 0.0M
2021-07-02 37.56 37.69 37.42 37.54 0.0M
2021-07-01 37.77 37.77 37.52 37.64 0.0M
2021-06-30 38.14 38.14 37.28 37.44 0.1M
2021-06-29 38.13 38.13 37.63 37.75 0.1M
2021-06-28 38.14 38.14 37.72 37.97 0.1M
2021-06-25 38.07 38.07 37.46 37.65 0.0M
2021-06-24 37.65 37.68 37.55 37.60 0.0M
2021-06-23 37.37 37.61 37.10 37.22 0.0M
2021-06-22 37.74 37.74 37.14 37.31 0.1M
2021-06-21 37.44 37.44 36.97 37.16 0.0M
2021-06-18 37.37 37.58 36.96 37.06 0.1M
2021-06-17 37.38 37.81 37.21 37.32 0.1M
2021-06-16 38.69 38.75 37.91 37.92 0.1M
2021-06-15 37.53 37.90 37.28 37.51 0.0M
2021-06-14 37.59 37.71 37.01 37.16 0.0M
2021-06-11 36.97 37.44 36.78 37.02 0.0M
2021-06-10 37.12 37.52 36.83 37.05 0.0M
2021-06-09 36.96 37.35 36.72 36.73 0.0M
2021-06-08 36.56 36.85 36.32 36.46 0.0M
2021-06-07 36.56 37.06 36.22 36.31 0.0M
2021-06-04 36.11 36.54 36.06 36.12 0.2M
2021-06-03 35.93 36.42 35.84 36.11 0.0M
2021-06-02 36.55 36.67 36.47 36.55 0.0M
2021-06-01 36.75 36.82 36.56 36.64 0.0M
2021-05-28 36.68 37.28 36.59 36.78 0.1M
2021-05-27 36.54 36.74 36.49 36.58 0.1M
2021-05-26 36.53 36.83 36.40 36.59 0.1M
2021-05-25 36.79 37.00 36.66 36.85 0.1M
2021-05-24 35.80 37.16 35.80 37.11 0.0M
2021-05-21 37.31 37.31 36.69 36.76 0.0M
2021-05-20 36.65 37.76 36.65 37.03 0.1M
2021-05-19 36.36 36.86 36.05 36.50 0.0M
2021-05-18 38.09 38.09 35.91 36.74 0.0M
2021-05-17 36.78 36.89 36.46 36.67 0.1M
2021-05-14 37.85 37.85 34.85 37.22 0.1M
2021-05-13 36.54 36.71 36.43 36.63 0.0M
2021-05-12 36.27 36.74 36.22 36.28 0.1M
2021-05-11 35.99 36.22 35.96 36.22 0.1M
2021-05-10 36.99 36.99 36.47 36.59 0.0M
2021-05-07 36.68 37.00 36.18 36.77 0.1M
2021-05-06 35.83 36.19 35.83 36.07 0.1M
2021-05-05 35.54 35.54 35.17 35.34 0.1M
2021-05-04 35.42 35.91 35.39 35.45 0.0M
2021-05-03 35.59 35.78 35.50 35.72 0.1M
2021-04-30 35.50 35.50 34.98 35.09 0.0M
2021-04-29 35.57 35.66 35.35 35.58 0.0M
2021-04-28 34.98 35.23 34.94 35.13 0.1M
2021-04-27 34.55 34.69 34.35 34.59 0.1M
2021-04-26 34.98 34.99 34.73 34.92 0.1M
2021-04-23 35.48 35.48 34.98 35.30 0.1M
2021-04-22 34.97 35.35 34.95 34.98 0.1M
2021-04-21 34.62 35.21 34.62 35.03 0.2M
2021-04-20 34.02 34.17 33.86 33.97 0.1M
2021-04-19 34.37 34.49 34.07 34.29 0.0M
2021-04-16 34.04 34.24 33.91 34.24 0.1M
2021-04-15 34.57 34.57 34.00 34.28 0.0M
2021-04-14 33.79 33.84 33.59 33.76 0.1M
2021-04-13 33.75 34.04 33.48 33.71 0.1M
2021-04-12 33.55 33.70 33.31 33.48 0.0M
2021-04-09 33.50 33.87 33.45 33.61 0.2M
2021-04-08 32.53 32.85 32.53 32.82 0.0M
2021-04-07 32.04 32.41 31.82 31.95 0.1M
2021-04-06 31.83 32.02 31.82 31.90 0.1M
2021-04-05 31.40 31.64 30.99 31.62 0.1M
2021-04-01 31.00 31.12 30.86 31.09 0.1M
2021-03-31 31.22 31.22 30.61 30.87 0.0M
2021-03-30 31.19 31.30 31.05 31.22 0.0M
2021-03-29 31.20 31.30 31.07 31.19 0.0M
2021-03-26 31.02 31.17 30.36 31.09 0.1M
2021-03-25 30.69 30.97 30.35 30.86 0.0M
2021-03-24 30.81 31.50 30.81 31.15 0.1M
2021-03-23 31.89 31.92 31.38 31.40 0.1M
2021-03-22 31.70 32.07 31.67 31.81 0.1M
2021-03-19 31.44 31.92 31.42 31.84 0.0M
2021-03-18 31.16 31.86 31.16 31.53 0.1M
2021-03-17 31.50 31.73 31.10 31.61 0.0M
2021-03-16 31.16 31.55 31.07 31.46 0.1M
2021-03-15 32.49 32.76 32.40 32.41 0.1M
2021-03-12 31.86 32.71 31.86 32.47 0.1M
2021-03-11 32.25 32.67 32.24 32.53 0.0M
2021-03-10 32.45 32.67 32.30 32.38 0.1M
2021-03-09 32.37 32.47 32.19 32.31 0.1M
2021-03-08 31.64 31.89 31.53 31.53 0.1M
2021-03-05 31.69 32.08 31.51 32.07 0.1M
2021-03-04 31.54 32.06 31.41 31.53 0.1M
2021-03-03 31.64 31.64 31.29 31.45 0.1M
2021-03-02 31.68 32.00 31.37 31.72 0.8M
2021-03-01 32.26 32.41 31.61 31.92 0.7M
2021-02-26 32.04 32.18 31.42 31.51 0.1M
2021-02-25 33.08 33.08 32.18 32.31 0.1M
2021-02-24 32.35 32.50 32.16 32.48 0.1M
2021-02-23 32.63 32.74 32.37 32.43 0.4M
2021-02-22 32.50 32.76 32.17 32.67 0.5M
2021-02-19 32.90 33.02 32.68 32.86 0.3M
2021-02-18 33.00 33.07 32.41 32.98 1.4M
2021-02-17 32.47 32.84 32.47 32.77 0.2M
2021-02-16 32.62 32.62 32.25 32.39 0.1M
2021-02-12 31.47 31.78 31.24 31.50 0.2M
2021-02-11 31.72 31.85 31.49 31.63 0.1M
2021-02-10 31.43 31.48 31.18 31.23 0.1M
2021-02-09 31.83 31.83 31.54 31.70 0.1M
2021-02-08 31.70 32.13 31.54 31.77 0.2M
2021-02-05 31.14 31.39 31.12 31.39 0.1M
2021-02-04 30.16 30.44 29.98 30.07 0.1M
2021-02-03 29.85 30.07 29.66 30.07 0.1M
2021-02-02 30.04 30.18 29.89 30.04 0.1M
2021-02-01 29.56 29.83 29.47 29.63 0.1M
2021-01-29 29.51 29.63 29.12 29.36 0.1M
2021-01-28 29.90 30.12 29.69 29.98 0.1M
2021-01-27 29.78 29.78 29.27 29.32 0.1M
2021-01-26 30.34 30.44 30.11 30.24 0.1M
2021-01-25 30.18 30.39 29.94 30.25 0.1M
2021-01-22 30.55 30.66 30.39 30.59 0.1M
2021-01-21 30.51 30.75 30.24 30.64 0.1M
2021-01-20 31.03 31.11 30.74 30.98 0.1M
2021-01-19 30.59 30.80 30.13 30.31 0.1M
2021-01-15 30.08 30.25 29.81 30.14 0.1M
2021-01-14 30.30 30.34 30.07 30.09 0.1M
2021-01-13 30.29 30.29 30.06 30.17 0.1M
2021-01-12 29.84 29.95 29.66 29.95 0.1M
2021-01-11 30.06 30.21 29.78 29.85 0.1M
2021-01-08 31.03 31.05 30.77 31.04 0.1M
2021-01-07 31.38 31.38 30.90 31.00 0.1M
2021-01-06 31.44 31.63 31.19 31.30 0.4M
2021-01-05 32.11 32.42 31.97 32.34 0.2M
2021-01-04 32.51 32.55 31.69 31.80 0.1M