Digitalbridge Group

DBRG
🏛️ 영국 →
11.81
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 11.84 12.24 11.74 11.81 0.0M
2025-09-25 12.20 12.23 12.10 12.20 0.0M
2025-09-24 12.37 12.48 12.28 12.31 0.0M
2025-09-23 12.30 12.79 12.22 12.79 0.0M
2025-09-22 12.02 12.21 11.91 12.21 0.0M
2025-09-19 12.22 12.31 11.95 11.95 0.0M
2025-09-18 11.89 12.24 11.81 12.24 0.0M
2025-09-17 12.00 12.06 11.78 12.06 0.0M
2025-09-16 11.97 12.04 11.81 11.83 0.0M
2025-09-15 12.30 12.30 11.92 12.02 0.0M
2025-09-12 12.41 12.41 12.06 12.07 0.0M
2025-09-11 11.16 12.08 11.16 12.08 0.0M
2025-09-10 11.26 11.43 11.19 11.29 0.0M
2025-09-09 11.30 11.33 11.17 11.17 0.0M
2025-09-08 11.18 11.31 11.18 11.24 0.0M
2025-09-05 11.27 11.38 11.13 11.13 0.0M
2025-09-04 11.36 11.36 11.15 11.25 0.0M
2025-09-03 11.33 11.33 11.15 11.25 0.0M
2025-09-02 11.29 11.29 11.11 11.14 0.0M
2025-08-29 11.31 11.45 11.22 11.31 0.0M
2025-08-28 11.36 11.44 11.30 11.36 0.0M
2025-08-27 11.27 11.32 11.15 11.27 0.0M
2025-08-26 11.23 11.40 11.22 11.23 0.0M
2025-08-25 11.34 11.48 11.34 11.34 0.0M
2025-08-22 11.55 11.59 10.98 11.55 0.0M
2025-08-21 11.09 11.23 11.02 11.09 0.0M
2025-08-20 11.06 11.31 10.96 11.06 0.0M
2025-08-19 11.21 11.38 11.06 11.21 0.0M
2025-08-18 11.19 11.31 11.13 11.19 0.0M
2025-08-15 11.20 11.25 11.16 11.20 0.0M
2025-08-14 11.24 11.45 11.14 11.24 0.0M
2025-08-13 11.26 11.34 11.02 11.26 0.0M
2025-08-12 11.00 11.13 10.64 11.00 0.0M
2025-08-11 10.45 10.72 10.40 10.45 0.0M
2025-08-08 10.46 10.46 10.17 10.46 0.0M
2025-08-07 10.26 10.75 9.94 10.26 0.0M
2025-08-06 10.52 10.67 10.49 10.52 0.0M
2025-08-05 10.48 10.65 10.45 10.48 0.0M
2025-08-04 10.41 10.42 10.37 10.41 0.0M
2025-08-01 10.50 10.58 10.41 10.50 0.0M
2025-07-31 10.64 10.99 10.54 10.64 0.0M
2025-07-30 11.05 11.16 10.91 11.05 0.0M
2025-07-29 10.83 11.06 10.83 10.83 0.0M
2025-07-28 11.31 11.31 11.04 11.31 0.0M
2025-07-25 11.02 11.33 11.01 11.02 0.0M
2025-07-24 11.23 11.24 10.94 11.23 0.0M
2025-07-23 10.97 11.11 10.81 10.97 0.0M
2025-07-22 10.75 10.87 10.65 10.75 0.0M
2025-07-21 10.77 10.88 10.71 10.77 0.0M
2025-07-18 10.99 11.05 10.88 10.99 0.0M
2025-07-17 11.15 11.15 10.71 11.15 0.0M
2025-07-16 10.74 10.78 10.60 10.74 0.0M
2025-07-15 10.74 10.91 10.65 10.74 0.0M
2025-07-14 10.97 10.99 10.80 10.97 0.0M
2025-07-11 10.71 10.79 10.46 10.71 0.0M
2025-07-10 10.96 10.96 10.36 10.96 0.0M
2025-07-09 10.46 10.54 10.28 10.46 0.0M
2025-07-08 10.49 10.49 10.21 10.49 0.0M
2025-07-07 10.41 10.75 10.41 10.41 0.0M
2025-07-03 10.61 10.94 10.56 10.61 0.0M
2025-07-02 10.54 10.63 10.26 10.54 0.0M
2025-07-01 10.38 10.38 10.10 10.38 0.0M
2025-06-30 10.16 10.24 10.13 10.16 0.0M
2025-06-27 10.25 10.35 10.04 10.25 0.0M
2025-06-26 10.23 10.43 10.07 10.23 0.0M
2025-06-25 10.36 10.48 10.13 10.36 0.0M
2025-06-24 10.41 10.41 10.10 10.41 0.0M
2025-06-23 9.89 10.01 9.74 9.89 0.0M
2025-06-20 10.09 10.27 10.09 10.09 0.0M
2025-06-18 10.26 10.29 9.96 10.26 0.0M
2025-06-17 10.14 10.19 10.05 10.14 0.0M
2025-06-16 10.49 10.61 10.29 10.49 0.0M
2025-06-13 10.45 10.59 10.39 10.45 0.0M
2025-06-12 10.70 10.74 10.40 10.70 0.0M
2025-06-11 10.73 10.86 10.67 10.73 0.0M
2025-06-10 10.58 10.97 10.54 10.58 0.0M
2025-06-09 10.94 11.11 10.77 10.94 0.0M
2025-06-06 10.93 11.22 10.93 10.93 0.0M
2025-06-05 11.03 11.18 10.98 11.03 0.0M
2025-06-04 11.00 11.17 11.00 11.00 0.0M
2025-06-03 11.08 11.37 11.03 11.08 0.0M
2025-06-02 11.09 11.17 10.99 11.09 0.0M
2025-05-30 11.02 11.17 10.94 11.02 0.0M
2025-05-29 11.17 11.44 11.17 11.17 0.0M
2025-05-28 11.34 11.60 11.28 11.34 0.0M
2025-05-27 11.33 11.54 11.06 11.33 0.0M
2025-05-23 10.82 10.94 10.63 10.82 0.0M
2025-05-22 10.91 10.92 10.70 10.91 0.0M
2025-05-21 10.97 11.33 10.95 10.97 0.0M
2025-05-20 11.47 11.54 11.31 11.47 0.0M
2025-05-19 11.49 11.84 11.39 11.49 0.0M
2025-05-16 12.01 12.08 11.49 12.01 0.0M
2025-05-15 10.85 10.95 9.44 10.85 0.0M
2025-05-14 9.24 9.37 9.07 9.24 0.0M
2025-05-13 9.07 9.10 9.07 9.07 0.0M
2025-05-12 9.23 9.24 9.21 9.23 0.0M
2025-05-09 8.73 8.76 8.71 8.73 0.0M
2025-05-08 8.86 8.86 8.85 8.86 0.0M
2025-05-07 8.62 8.93 8.62 8.62 0.0M
2025-05-06 8.83 9.13 8.67 8.83 0.0M
2025-05-05 9.14 9.29 9.05 9.14 0.0M
2025-05-02 9.12 9.12 8.79 9.12 0.0M
2025-05-01 8.76 9.12 8.49 8.76 0.0M
2025-04-30 8.42 8.42 8.06 8.42 0.0M
2025-04-29 8.30 8.37 8.24 8.30 0.0M
2025-04-28 8.52 8.74 8.45 8.52 0.0M
2025-04-25 8.49 8.51 8.30 8.49 0.0M
2025-04-24 8.44 8.47 8.06 8.44 0.0M
2025-04-23 8.26 8.59 8.26 8.26 0.0M
2025-04-22 8.13 8.17 7.93 8.13 0.0M
2025-04-17 7.99 8.01 7.84 7.99 0.0M
2025-04-16 7.80 7.87 7.62 7.80 0.0M
2025-04-15 7.71 7.88 7.61 7.71 0.0M
2025-04-14 7.52 7.83 7.42 7.52 0.0M
2025-04-11 7.48 7.48 7.14 7.48 0.0M
2025-04-10 7.13 7.89 7.12 7.13 0.0M
2025-04-09 7.72 7.72 6.55 7.72 0.0M
2025-04-08 7.40 7.67 7.01 7.40 0.0M
2025-04-07 6.60 6.96 6.52 6.60 0.0M
2025-04-04 7.60 7.84 7.35 7.60 0.0M
2025-04-03 8.48 8.72 8.28 8.48 0.0M
2025-04-02 9.21 9.25 8.66 9.21 0.0M
2025-04-01 8.85 8.95 8.70 8.85 0.0M
2025-03-31 8.73 8.81 8.65 8.73 0.0M
2025-03-28 8.85 9.20 8.79 8.85 0.0M
2025-03-27 9.20 9.47 9.16 9.20 0.0M
2025-03-26 9.52 9.53 9.17 9.52 0.0M
2025-03-25 9.30 9.57 9.27 9.30 0.0M
2025-03-24 9.47 9.48 9.17 9.47 0.0M
2025-03-21 9.42 9.63 9.07 9.42 0.0M
2025-03-20 9.56 9.85 9.53 9.56 0.0M
2025-03-19 9.85 9.96 9.70 9.85 0.0M
2025-03-18 9.54 9.58 9.36 9.54 0.0M
2025-03-17 9.56 9.69 9.44 9.56 0.0M
2025-03-14 9.56 9.65 9.37 9.56 0.0M
2025-03-13 9.25 9.35 9.11 9.25 0.0M
2025-03-12 9.43 9.51 9.21 9.43 0.0M
2025-03-11 9.03 9.29 9.00 9.03 0.0M
2025-03-10 9.67 9.85 9.26 9.67 0.0M
2025-03-07 9.60 10.14 9.58 9.60 0.0M
2025-03-06 10.14 10.71 10.14 10.14 0.0M
2025-03-05 10.82 11.02 10.75 10.82 0.0M
2025-03-04 10.85 11.19 10.71 10.85 0.0M
2025-03-03 11.32 11.52 11.17 11.32 0.0M
2025-02-28 11.25 11.33 11.00 11.25 0.0M
2025-02-27 11.29 11.54 11.22 11.29 0.0M
2025-02-26 11.21 11.58 11.15 11.21 0.0M
2025-02-25 11.82 12.13 11.35 11.82 0.0M
2025-02-24 12.01 12.47 11.87 12.01 0.0M
2025-02-21 12.24 12.61 12.06 12.24 0.0M
2025-02-20 11.83 12.20 10.20 11.83 0.0M
2025-02-19 10.28 10.42 10.11 10.28 0.0M
2025-02-18 10.30 10.32 10.05 10.30 0.0M
2025-02-14 10.19 10.49 10.19 10.19 0.0M
2025-02-13 10.32 10.50 10.26 10.32 0.0M
2025-02-12 10.24 10.35 10.21 10.24 0.0M
2025-02-11 10.53 10.64 10.33 10.53 0.0M
2025-02-10 10.58 10.96 10.54 10.58 0.0M
2025-02-07 10.81 10.98 10.72 10.81 0.0M
2025-02-06 11.00 11.11 10.85 11.00 0.0M
2025-02-05 10.84 10.89 10.58 10.84 0.0M
2025-02-04 10.66 10.69 10.43 10.66 0.0M
2025-02-03 10.48 10.71 10.46 10.48 0.0M
2025-01-31 10.89 11.06 10.76 10.89 0.0M
2025-01-30 10.89 10.94 10.59 10.89 0.0M
2025-01-29 10.29 10.63 10.26 10.29 0.0M
2025-01-28 10.61 11.11 10.58 10.61 0.0M
2025-01-27 10.86 11.20 10.65 10.86 0.0M
2025-01-24 11.50 11.65 11.43 11.50 0.0M
2025-01-23 11.44 11.49 11.25 11.44 0.0M
2025-01-22 11.54 12.02 11.51 11.54 0.0M
2025-01-21 11.32 11.68 11.23 11.32 0.0M
2025-01-17 11.16 11.42 11.05 11.16 0.0M
2025-01-16 10.80 11.03 10.42 10.80 0.0M
2025-01-15 10.81 11.03 10.78 10.81 0.0M
2025-01-14 10.41 10.57 10.32 10.41 0.0M
2025-01-13 10.50 10.64 10.26 10.50 0.0M
2025-01-10 10.81 10.84 10.50 10.81 0.0M
2025-01-08 10.74 10.94 10.63 10.74 0.0M
2025-01-07 10.91 11.23 10.91 10.91 0.0M
2025-01-06 11.59 11.68 11.43 11.59 0.0M
2025-01-03 11.29 11.29 11.04 11.29 0.0M
2025-01-02 11.33 11.47 11.05 11.33 0.0M