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
2024-12-31 18.78 19.52 18.78 19.07 0.2M
2024-12-30 19.24 19.27 19.13 19.22 0.3M
2024-12-27 19.24 19.52 19.24 19.50 0.3M
2024-12-26 19.11 19.41 18.89 19.40 0.2M
2024-12-24 18.90 19.35 18.70 19.35 0.1M
2024-12-23 19.16 19.21 18.92 19.18 0.4M
2024-12-20 18.93 19.11 18.87 18.98 0.4M
2024-12-19 19.14 19.29 19.07 19.19 0.3M
2024-12-18 19.51 19.57 19.04 19.04 0.3M
2024-12-17 19.77 19.83 19.68 19.74 0.3M
2024-12-16 19.98 20.18 19.94 20.08 1.0M
2024-12-13 20.16 20.35 20.12 20.25 0.2M
2024-12-12 20.56 20.59 20.32 20.36 0.3M
2024-12-11 20.58 20.62 20.37 20.48 0.2M
2024-12-10 20.92 20.92 20.68 20.75 0.2M
2024-12-09 20.52 20.65 20.43 20.47 0.4M
2024-12-06 20.68 20.68 20.31 20.36 0.2M
2024-12-05 20.43 20.43 20.28 20.37 0.2M
2024-12-04 20.20 20.23 20.05 20.06 0.2M
2024-12-03 20.93 20.96 20.73 20.75 0.2M
2024-12-02 20.95 21.37 20.93 21.33 0.3M
2024-11-29 20.36 20.73 20.33 20.60 0.4M
2024-11-27 20.82 20.89 20.76 20.78 0.1M
2024-11-26 20.89 20.94 20.52 20.56 0.2M
2024-11-25 21.01 21.10 20.96 20.99 0.2M
2024-11-22 20.54 20.62 20.42 20.53 0.2M
2024-11-21 20.29 20.39 20.23 20.30 0.2M
2024-11-20 20.25 20.41 20.22 20.41 0.1M
2024-11-19 20.06 20.40 20.00 20.40 0.7M
2024-11-18 20.31 20.57 20.31 20.51 0.3M
2024-11-15 20.37 20.43 20.20 20.29 0.3M
2024-11-14 20.37 20.46 20.01 20.15 0.3M
2024-11-13 20.32 20.33 20.10 20.26 0.2M
2024-11-12 20.89 20.92 20.63 20.76 0.2M
2024-11-11 21.23 21.34 21.21 21.29 0.2M
2024-11-08 21.17 21.22 21.05 21.12 0.2M
2024-11-07 21.58 21.65 21.32 21.35 0.2M
2024-11-06 20.81 20.81 20.62 20.73 0.1M
2024-11-05 21.68 21.82 21.62 21.81 0.1M
2024-11-04 21.72 21.84 21.63 21.69 0.1M
2024-11-01 22.23 22.30 22.01 22.01 0.1M
2024-10-31 22.27 22.29 21.84 21.96 0.1M
2024-10-30 22.08 22.16 21.75 21.76 0.1M
2024-10-29 22.78 22.93 22.64 22.64 0.1M
2024-10-28 22.80 22.97 22.76 22.87 0.1M
2024-10-25 22.67 22.82 22.57 22.63 0.1M
2024-10-24 22.77 22.85 22.66 22.81 0.1M
2024-10-23 22.65 22.70 22.52 22.57 0.1M
2024-10-22 22.78 22.93 22.78 22.86 0.1M
2024-10-21 23.18 23.19 22.84 22.90 0.1M
2024-10-18 23.40 23.47 23.36 23.43 0.1M
2024-10-17 23.06 23.32 23.06 23.26 0.4M
2024-10-16 22.81 22.87 22.60 22.64 0.2M
2024-10-15 22.82 22.97 22.70 22.76 0.3M
2024-10-14 22.96 23.13 22.89 23.05 0.2M
2024-10-11 23.09 23.23 23.04 23.23 0.1M
2024-10-10 23.00 23.05 22.94 23.03 0.1M
2024-10-09 23.13 23.27 23.13 23.22 0.1M
2024-10-08 23.00 23.03 22.84 22.93 0.1M
2024-10-07 23.75 23.90 23.65 23.75 0.1M
2024-10-04 23.61 23.75 23.53 23.75 0.1M
2024-10-03 23.79 23.91 23.77 23.87 0.0M
2024-10-02 23.78 23.92 23.73 23.87 0.2M
2024-10-01 23.39 23.51 23.35 23.48 0.3M
2024-09-30 24.00 24.09 23.65 23.79 0.2M
2024-09-27 24.26 24.62 24.26 24.41 0.0M
2024-09-26 23.80 23.90 23.60 23.73 0.1M
2024-09-25 23.04 23.04 22.79 22.79 0.0M
2024-09-24 23.01 23.14 22.99 23.09 0.1M
2024-09-23 22.84 22.93 22.76 22.82 0.1M
2024-09-20 23.07 23.12 22.95 23.06 0.1M
2024-09-19 23.52 23.63 23.47 23.57 0.0M
2024-09-18 23.51 23.52 23.20 23.22 0.0M
2024-09-17 23.81 23.86 23.51 23.58 0.1M
2024-09-16 23.85 23.88 23.62 23.73 0.6M
2024-09-13 23.78 23.84 23.72 23.75 0.1M
2024-09-12 23.35 23.67 23.26 23.64 0.1M
2024-09-11 22.92 23.11 22.83 23.11 0.1M
2024-09-10 22.81 22.81 22.42 22.52 0.2M
2024-09-09 22.86 22.91 22.59 22.72 0.2M
2024-09-06 23.26 23.35 23.07 23.10 0.1M
2024-09-05 23.52 23.52 23.35 23.40 0.1M
2024-09-04 23.04 23.40 23.04 23.26 0.1M
2024-09-03 23.23 23.39 23.23 23.30 0.1M
2024-08-30 23.38 23.52 23.32 23.39 0.1M
2024-08-29 23.32 23.41 23.23 23.29 0.1M
2024-08-28 23.14 23.19 22.96 23.03 0.0M
2024-08-27 23.42 23.45 23.32 23.38 0.1M
2024-08-26 22.99 22.99 22.82 22.85 0.1M
2024-08-23 22.75 23.07 22.71 22.94 0.3M
2024-08-22 22.69 22.71 22.45 22.60 0.2M
2024-08-21 22.52 22.74 22.52 22.74 0.5M
2024-08-20 22.49 22.49 22.23 22.27 0.2M
2024-08-19 22.67 22.72 22.57 22.64 0.5M
2024-08-16 22.80 22.88 22.74 22.80 0.1M
2024-08-15 22.88 22.95 22.81 22.89 0.2M
2024-08-14 22.74 22.91 22.65 22.67 0.1M
2024-08-13 23.57 23.61 22.63 23.52 0.1M
2024-08-12 23.42 23.48 23.27 23.37 0.1M
2024-08-09 23.63 23.64 23.34 23.47 0.1M
2024-08-08 23.70 23.86 23.62 23.82 0.1M
2024-08-07 23.91 23.94 23.46 23.59 0.1M
2024-08-06 23.70 23.95 23.70 23.88 0.1M
2024-08-05 23.88 24.04 23.75 23.89 0.1M
2024-08-02 24.36 24.50 24.25 24.47 0.1M
2024-08-01 24.06 24.11 23.78 23.90 0.0M
2024-07-31 24.31 24.36 23.95 24.19 0.1M
2024-07-30 24.38 24.41 24.21 24.27 0.3M
2024-07-29 23.93 24.02 23.70 24.02 0.3M
2024-07-26 24.81 25.05 24.81 25.03 0.1M
2024-07-25 24.62 24.79 24.57 24.58 0.1M
2024-07-24 24.71 24.79 24.57 24.58 0.0M
2024-07-23 24.78 24.80 24.58 24.70 0.2M
2024-07-22 25.03 25.03 24.83 25.01 0.3M
2024-07-19 24.88 24.92 24.66 24.73 0.1M
2024-07-18 25.24 25.28 24.92 24.98 0.1M
2024-07-17 25.14 25.45 25.14 25.37 0.0M
2024-07-16 24.81 25.07 24.78 25.06 0.1M
2024-07-15 24.77 25.02 24.75 24.81 0.1M
2024-07-12 25.13 25.33 25.13 25.17 0.0M
2024-07-11 25.46 25.67 25.43 25.48 0.0M
2024-07-10 25.00 25.41 24.97 25.41 0.0M
2024-07-09 25.09 25.29 25.03 25.05 0.1M
2024-07-08 25.30 25.30 25.00 25.00 0.1M
2024-07-05 24.42 24.42 24.21 24.39 0.1M
2024-07-03 24.59 24.67 24.46 24.46 0.0M
2024-07-02 24.44 24.49 24.29 24.49 0.1M
2024-07-01 24.44 24.51 24.14 24.20 0.1M
2024-06-28 24.01 24.08 23.85 23.91 0.1M
2024-06-27 24.29 24.32 24.16 24.21 0.1M
2024-06-26 24.62 24.77 24.42 24.55 0.0M
2024-06-25 24.95 25.11 24.74 24.99 0.1M
2024-06-24 24.62 24.78 24.58 24.60 0.1M
2024-06-21 24.79 24.88 24.44 24.56 0.1M
2024-06-20 27.12 27.22 27.07 27.16 0.1M
2024-06-18 27.32 27.35 27.13 27.31 0.1M
2024-06-17 26.79 26.99 26.73 26.99 0.1M
2024-06-14 26.83 26.94 26.66 26.93 0.1M
2024-06-13 27.37 27.37 27.12 27.21 0.0M
2024-06-12 28.01 28.03 27.58 27.60 0.0M
2024-06-11 27.41 27.61 27.28 27.55 0.1M
2024-06-10 27.58 27.73 27.54 27.73 0.0M
2024-06-07 28.07 28.12 27.84 27.87 0.0M
2024-06-06 28.00 28.41 28.00 28.20 0.2M
2024-06-05 27.07 28.00 27.07 27.63 0.0M
2024-06-04 27.30 27.54 27.30 27.38 0.0M
2024-06-03 27.27 27.33 27.08 27.21 0.0M
2024-05-31 27.00 27.08 26.79 27.08 0.0M
2024-05-30 27.24 27.24 27.02 27.04 0.0M
2024-05-29 27.47 27.61 27.27 27.39 0.1M
2024-05-28 27.80 27.90 27.67 27.71 0.0M
2024-05-24 27.72 27.76 27.65 27.68 0.0M
2024-05-23 27.70 27.70 27.33 27.36 0.0M
2024-05-22 27.85 27.92 27.59 27.61 0.0M
2024-05-21 28.41 28.49 28.33 28.49 0.0M
2024-05-20 29.59 29.59 28.67 28.67 0.0M
2024-05-17 28.74 28.83 28.68 28.75 0.0M
2024-05-16 28.77 28.88 28.72 28.78 0.0M
2024-05-15 28.41 28.61 28.36 28.59 0.0M
2024-05-14 28.12 28.21 28.10 28.18 0.0M
2024-05-13 28.09 28.31 27.90 27.96 0.0M
2024-05-10 27.08 27.90 27.08 27.69 0.0M
2024-05-09 27.68 27.84 27.51 27.75 0.0M
2024-05-08 27.79 27.79 27.43 27.51 0.0M
2024-05-07 26.91 27.25 26.86 27.01 0.0M
2024-05-06 26.67 26.70 26.56 26.68 0.0M
2024-05-03 26.92 26.92 26.70 26.84 0.0M
2024-05-02 26.52 26.69 26.41 26.50 0.1M
2024-05-01 26.81 27.17 26.77 26.89 0.0M
2024-04-30 27.30 27.30 26.88 26.98 0.1M
2024-04-29 27.53 27.53 27.32 27.41 0.0M
2024-04-26 27.40 27.59 27.31 27.40 3.4M
2024-04-25 27.18 27.33 27.13 27.33 0.0M
2024-04-24 26.94 27.17 26.94 27.17 0.0M
2024-04-23 26.88 26.93 26.78 26.81 0.0M
2024-04-22 26.92 27.09 26.87 27.00 0.1M
2024-04-19 26.43 26.65 26.43 26.49 0.1M
2024-04-18 25.60 25.80 25.60 25.78 0.1M
2024-04-17 25.68 25.77 25.39 25.52 0.1M
2024-04-16 25.75 25.83 25.57 25.71 0.1M
2024-04-15 26.17 26.18 25.87 25.87 0.0M
2024-04-12 26.18 26.18 25.93 26.00 0.0M
2024-04-11 26.55 26.60 26.27 26.48 0.0M
2024-04-10 26.49 26.54 26.27 26.32 0.0M
2024-04-09 27.23 27.23 26.92 26.94 0.0M
2024-04-08 27.22 27.24 27.07 27.11 0.0M
2024-04-05 27.01 27.20 26.96 27.08 0.0M
2024-04-04 27.70 27.74 27.29 27.31 0.0M
2024-04-03 27.35 27.36 27.17 27.24 0.0M
2024-04-02 27.48 27.55 27.34 27.45 0.0M
2024-04-01 28.10 28.10 26.67 27.29 0.0M
2024-03-28 26.87 27.56 26.87 27.47 0.0M
2024-03-27 27.47 27.48 27.30 27.31 0.0M
2024-03-26 27.73 27.73 27.39 27.40 0.0M
2024-03-25 27.54 27.74 27.47 27.56 0.0M
2024-03-22 26.82 26.92 26.67 26.85 0.0M
2024-03-21 26.52 26.60 26.34 26.34 0.0M
2024-03-20 26.65 26.90 26.56 26.89 0.0M
2024-03-19 26.52 26.82 26.51 26.66 0.0M
2024-03-18 26.67 26.93 26.67 26.78 0.0M
2024-03-15 26.94 27.01 26.76 26.89 0.1M
2024-03-14 27.01 27.06 26.75 26.75 0.1M
2024-03-13 27.10 27.32 27.05 27.10 0.0M
2024-03-12 26.96 27.08 26.82 26.92 0.0M
2024-03-11 27.56 27.64 27.40 27.64 0.0M
2024-03-08 27.70 27.73 27.45 27.51 0.0M
2024-03-07 27.43 27.85 27.34 27.82 0.0M
2024-03-06 27.47 27.53 27.29 27.29 0.0M
2024-03-05 27.31 27.53 27.24 27.34 0.0M
2024-03-04 27.18 27.41 27.18 27.36 0.1M
2024-03-01 27.43 27.45 27.12 27.20 0.0M
2024-02-29 27.94 27.96 27.74 27.82 0.0M
2024-02-28 27.81 28.01 27.72 27.84 0.3M
2024-02-27 27.71 27.98 27.61 27.80 0.3M
2024-02-26 27.84 27.93 27.54 27.61 1.3M
2024-02-23 27.79 27.97 27.75 27.82 0.1M
2024-02-22 27.74 27.92 27.67 27.92 0.0M
2024-02-21 27.72 27.91 27.71 27.86 0.0M
2024-02-20 27.52 27.55 27.37 27.47 0.0M
2024-02-16 27.10 27.33 27.10 27.19 0.1M
2024-02-15 26.88 27.00 26.79 26.90 0.1M
2024-02-14 26.59 26.73 26.55 26.67 0.1M
2024-02-13 26.83 26.91 26.68 26.75 0.3M
2024-02-12 27.51 27.51 27.14 27.15 0.2M
2024-02-09 27.08 27.25 27.04 27.22 0.4M
2024-02-08 27.04 27.38 27.03 27.15 0.1M
2024-02-07 27.05 27.42 27.05 27.23 0.1M
2024-02-06 26.16 27.15 26.07 27.15 0.1M
2024-02-05 25.82 26.12 25.68 26.08 0.1M
2024-02-02 25.92 25.98 25.80 25.94 0.0M
2024-02-01 25.56 25.93 25.56 25.93 0.0M
2024-01-31 26.30 26.30 25.72 25.72 0.1M
2024-01-30 26.22 26.22 25.98 26.20 0.1M
2024-01-29 26.07 26.16 25.72 26.16 0.1M
2024-01-26 25.89 26.18 25.89 25.92 0.1M
2024-01-25 25.75 25.75 25.39 25.67 0.1M
2024-01-24 25.93 25.93 25.59 25.60 0.1M
2024-01-23 25.79 25.79 25.55 25.70 0.1M
2024-01-22 25.42 25.76 25.39 25.66 0.1M
2024-01-19 25.94 26.04 25.60 25.97 0.3M
2024-01-18 25.71 25.99 25.70 25.95 0.1M
2024-01-17 25.82 25.89 25.59 25.84 0.1M
2024-01-16 26.55 26.70 26.46 26.56 0.1M
2024-01-12 26.63 26.87 26.63 26.75 0.1M
2024-01-11 26.06 26.36 26.00 26.33 0.2M
2024-01-10 25.20 25.48 25.20 25.40 0.0M
2024-01-09 25.03 25.19 25.03 25.13 0.0M
2024-01-08 24.83 25.16 24.78 25.12 0.2M
2024-01-05 24.77 25.17 24.76 25.02 0.1M
2024-01-04 24.95 25.19 24.95 25.01 0.1M
2024-01-03 24.68 24.81 24.68 24.75 0.1M
2024-01-02 24.54 24.95 24.48 24.73 0.1M