Digital Realty Trust Inc Pref (DLR_pj)

DLR_pj
🏛️ 미국 →
22.63
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 26.09 26.10 25.99 26.04 0.0M
2021-12-30 26.09 26.09 25.99 26.01 0.0M
2021-12-29 25.99 25.99 25.87 25.97 0.0M
2021-12-28 25.88 25.99 25.88 25.99 0.0M
2021-12-27 26.00 26.00 25.88 25.88 0.0M
2021-12-23 26.19 26.20 26.00 26.01 0.0M
2021-12-22 25.96 26.10 25.95 26.10 0.0M
2021-12-21 25.88 26.04 25.88 25.98 0.0M
2021-12-20 25.87 25.90 25.84 25.90 0.0M
2021-12-17 25.81 25.91 25.75 25.82 0.0M
2021-12-16 25.63 25.95 25.63 25.95 0.0M
2021-12-15 25.58 25.81 25.58 25.73 0.0M
2021-12-14 25.63 25.68 25.57 25.63 0.0M
2021-12-13 25.88 25.95 25.88 25.88 0.0M
2021-12-10 25.90 25.97 25.88 25.90 0.0M
2021-12-09 25.95 26.03 25.90 25.95 0.0M
2021-12-08 26.01 26.01 25.87 25.92 0.0M
2021-12-07 25.88 26.13 25.87 25.94 0.0M
2021-12-06 25.88 25.97 25.79 25.89 0.0M
2021-12-03 25.87 25.87 25.78 25.78 0.0M
2021-12-02 25.75 25.88 25.75 25.87 0.0M
2021-12-01 25.80 25.89 25.80 25.85 0.0M
2021-11-30 25.73 25.77 25.72 25.75 0.0M
2021-11-29 25.73 25.82 25.72 25.75 0.0M
2021-11-26 25.87 25.90 25.75 25.75 0.0M
2021-11-24 25.87 25.91 25.87 25.90 0.0M
2021-11-23 25.87 25.95 25.87 25.90 0.0M
2021-11-22 25.91 26.03 25.91 25.95 0.0M
2021-11-19 26.00 26.05 25.99 26.00 0.0M
2021-11-18 25.97 26.04 25.97 26.04 0.0M
2021-11-17 26.07 26.07 25.89 26.03 0.0M
2021-11-16 25.88 26.05 25.87 26.05 0.0M
2021-11-15 25.92 25.92 25.80 25.90 0.1M
2021-11-12 25.85 25.92 25.84 25.87 0.0M
2021-11-11 25.90 25.93 25.80 25.83 0.0M
2021-11-10 26.10 26.13 26.00 26.00 0.0M
2021-11-09 26.34 26.34 26.15 26.25 0.0M
2021-11-08 26.10 26.26 26.10 26.24 0.0M
2021-11-05 26.00 26.36 26.00 26.35 0.0M
2021-11-04 26.00 26.26 26.00 26.08 0.0M
2021-11-03 26.06 26.12 26.02 26.10 0.0M
2021-11-02 26.05 26.19 26.05 26.19 0.0M
2021-11-01 25.80 26.19 25.80 26.19 0.0M
2021-10-29 25.98 26.06 25.95 26.06 0.0M
2021-10-28 25.81 25.90 25.77 25.87 0.0M
2021-10-27 25.82 25.96 25.80 25.95 0.0M
2021-10-26 25.88 25.97 25.81 25.81 0.0M
2021-10-25 25.99 25.99 25.79 25.85 0.0M
2021-10-22 25.91 25.98 25.90 25.91 0.0M
2021-10-21 25.90 26.05 25.88 26.00 0.0M
2021-10-20 26.03 26.07 25.93 25.95 0.0M
2021-10-19 26.08 26.08 26.03 26.08 0.0M
2021-10-18 26.12 26.13 25.99 26.13 0.0M
2021-10-15 25.99 26.01 25.91 26.01 0.0M
2021-10-14 25.98 26.00 25.80 26.00 0.0M
2021-10-13 25.84 25.98 25.79 25.87 0.0M
2021-10-12 25.74 25.87 25.74 25.87 0.0M
2021-10-11 25.70 25.73 25.70 25.71 0.0M
2021-10-08 25.63 25.75 25.63 25.71 0.0M
2021-10-07 25.59 25.74 25.59 25.64 0.0M
2021-10-06 25.63 25.72 25.54 25.65 0.0M
2021-10-05 25.65 25.70 25.56 25.61 0.1M
2021-10-04 25.82 25.85 25.67 25.69 0.0M
2021-10-01 25.88 25.95 25.82 25.84 0.0M
2021-09-30 26.07 26.07 25.82 25.88 0.0M
2021-09-29 25.68 26.01 25.68 26.01 0.0M
2021-09-28 25.83 25.96 25.58 25.67 0.0M
2021-09-27 25.98 26.00 25.83 25.97 0.0M
2021-09-24 26.09 26.10 25.92 25.98 0.0M
2021-09-23 26.16 26.37 26.03 26.05 0.0M
2021-09-22 26.04 26.26 26.04 26.26 0.0M
2021-09-21 26.07 26.13 26.03 26.04 0.0M
2021-09-20 26.10 26.13 26.03 26.10 0.0M
2021-09-17 26.11 26.15 26.10 26.11 0.0M
2021-09-16 26.20 26.24 26.08 26.19 0.0M
2021-09-15 26.06 26.24 26.04 26.08 0.0M
2021-09-14 26.07 26.21 26.07 26.18 0.0M
2021-09-13 26.48 26.48 26.36 26.36 0.0M
2021-09-10 26.45 26.46 26.43 26.45 0.0M
2021-09-09 26.42 26.46 26.40 26.46 0.0M
2021-09-08 26.53 26.53 26.39 26.44 0.0M
2021-09-07 26.43 26.56 26.42 26.56 0.1M
2021-09-03 26.41 26.55 26.41 26.55 0.0M
2021-09-02 26.43 26.55 26.43 26.51 0.0M
2021-09-01 26.45 26.53 26.45 26.52 0.0M
2021-08-31 26.30 26.44 26.30 26.44 0.0M
2021-08-30 26.33 26.42 26.33 26.42 0.0M
2021-08-27 26.21 26.30 26.19 26.30 0.0M
2021-08-26 26.23 26.23 26.17 26.17 0.0M
2021-08-25 26.23 26.23 26.13 26.18 0.0M
2021-08-24 26.25 26.25 26.13 26.20 0.0M
2021-08-23 26.17 26.25 26.13 26.19 0.0M
2021-08-20 26.18 26.25 26.12 26.25 0.0M
2021-08-19 26.21 26.21 26.04 26.15 0.0M
2021-08-18 26.11 26.23 26.11 26.23 0.0M
2021-08-17 26.06 26.25 26.06 26.25 0.0M
2021-08-16 26.32 26.33 26.06 26.09 0.0M
2021-08-13 26.27 26.30 26.24 26.24 0.0M
2021-08-12 26.03 26.23 26.03 26.23 0.0M
2021-08-11 26.06 26.16 26.02 26.16 0.0M
2021-08-10 26.12 26.15 25.81 26.15 0.0M
2021-08-09 26.32 26.33 26.16 26.20 0.0M
2021-08-06 26.24 26.37 26.20 26.33 0.0M
2021-08-05 26.34 26.39 26.34 26.37 0.0M
2021-08-04 26.27 26.29 26.23 26.25 0.0M
2021-08-03 26.37 26.38 26.29 26.29 0.0M
2021-08-02 26.27 26.33 26.26 26.31 0.0M
2021-07-30 26.10 26.20 26.10 26.20 0.0M
2021-07-29 26.09 26.14 26.08 26.10 0.0M
2021-07-28 26.06 26.09 26.06 26.09 0.0M
2021-07-27 26.01 26.07 25.98 26.07 0.0M
2021-07-26 25.98 26.03 25.97 26.02 0.0M
2021-07-23 25.98 26.04 25.96 26.03 0.0M
2021-07-22 26.06 26.07 26.01 26.06 0.0M
2021-07-21 25.92 26.05 25.92 26.05 0.0M
2021-07-20 25.91 26.00 25.91 25.99 0.0M
2021-07-19 25.83 25.93 25.79 25.90 0.0M
2021-07-16 26.00 26.07 25.95 25.97 0.0M
2021-07-15 26.05 26.07 26.00 26.03 0.0M
2021-07-14 26.06 26.08 25.93 26.04 0.0M
2021-07-13 26.07 26.09 26.03 26.04 0.0M
2021-07-12 26.05 26.11 26.05 26.11 0.0M
2021-07-09 26.04 26.12 26.02 26.09 0.0M
2021-07-08 26.02 26.05 26.00 26.04 0.0M
2021-07-07 26.07 26.08 26.06 26.06 0.0M
2021-07-06 26.08 26.15 26.00 26.11 0.0M
2021-07-02 26.08 26.13 26.02 26.09 0.0M
2021-07-01 26.05 26.12 25.94 26.10 0.0M
2021-06-30 26.10 26.14 25.97 26.00 0.1M
2021-06-29 26.18 26.18 25.97 26.13 0.0M
2021-06-28 26.24 26.24 26.11 26.20 0.0M
2021-06-25 26.37 26.37 26.17 26.24 0.0M
2021-06-24 26.28 26.36 26.22 26.25 0.0M
2021-06-23 26.31 26.34 26.28 26.29 0.0M
2021-06-22 26.34 26.36 26.31 26.32 0.0M
2021-06-21 26.31 26.33 26.30 26.30 0.0M
2021-06-18 26.25 26.40 26.25 26.33 0.0M
2021-06-17 26.25 26.48 26.25 26.35 0.0M
2021-06-16 26.31 26.41 26.28 26.29 0.0M
2021-06-15 26.34 26.34 26.32 26.32 0.0M
2021-06-14 26.29 26.33 26.20 26.28 0.0M
2021-06-11 26.62 26.62 26.56 26.60 0.0M
2021-06-10 26.55 26.56 26.55 26.55 0.0M
2021-06-09 26.55 26.61 26.52 26.55 0.0M
2021-06-08 26.53 26.60 26.51 26.60 0.0M
2021-06-07 26.62 26.64 26.53 26.55 0.0M
2021-06-04 26.68 26.68 26.57 26.58 0.0M
2021-06-03 26.65 26.74 26.65 26.69 0.0M
2021-06-02 26.80 26.90 26.73 26.73 0.0M
2021-06-01 26.72 26.82 26.72 26.82 0.0M
2021-05-28 26.73 26.75 26.68 26.75 0.0M
2021-05-27 26.71 26.73 26.71 26.73 0.0M
2021-05-26 26.67 26.73 26.65 26.73 0.0M
2021-05-25 26.64 26.73 26.63 26.72 0.0M
2021-05-24 26.78 26.78 26.69 26.72 0.0M
2021-05-21 26.58 26.73 26.58 26.62 0.0M
2021-05-20 26.52 26.74 26.52 26.56 0.0M
2021-05-19 26.55 26.57 26.46 26.54 0.0M
2021-05-18 26.35 26.69 26.35 26.63 0.0M
2021-05-17 26.41 26.55 26.41 26.48 0.0M
2021-05-14 26.55 26.55 26.46 26.50 0.0M
2021-05-13 26.42 26.65 26.42 26.42 0.0M
2021-05-12 26.39 26.47 26.35 26.40 0.0M
2021-05-11 26.63 26.64 26.42 26.48 0.0M
2021-05-10 26.73 26.75 26.71 26.71 0.0M
2021-05-07 26.80 26.81 26.64 26.79 0.0M
2021-05-06 26.78 26.78 26.63 26.68 0.0M
2021-05-05 26.79 26.82 26.67 26.67 0.0M
2021-05-04 26.75 26.82 26.58 26.80 0.0M
2021-05-03 26.56 26.78 26.56 26.76 0.0M
2021-04-30 26.68 26.72 26.57 26.57 0.0M
2021-04-29 26.72 26.79 26.71 26.75 0.0M
2021-04-28 26.78 26.79 26.69 26.77 0.0M
2021-04-27 26.82 26.82 26.72 26.72 0.0M
2021-04-26 26.81 26.84 26.73 26.81 0.0M
2021-04-23 26.80 26.83 26.77 26.79 0.0M
2021-04-22 26.83 26.83 26.72 26.75 0.0M
2021-04-21 26.81 26.84 26.78 26.80 0.0M
2021-04-20 26.73 26.73 26.66 26.68 0.0M
2021-04-19 26.88 26.88 26.73 26.75 0.0M
2021-04-16 26.80 26.88 26.79 26.83 0.0M
2021-04-15 26.80 26.80 26.75 26.80 0.0M
2021-04-14 26.81 26.84 26.75 26.79 0.0M
2021-04-13 26.78 26.84 26.77 26.84 0.0M
2021-04-12 26.89 26.89 26.80 26.85 0.0M
2021-04-09 26.89 26.93 26.87 26.89 0.0M
2021-04-08 26.81 26.94 26.80 26.92 0.0M
2021-04-07 26.82 26.88 26.76 26.85 0.1M
2021-04-06 26.71 26.83 26.63 26.83 0.0M
2021-04-05 26.50 26.69 26.50 26.64 0.0M
2021-04-01 26.38 26.56 26.38 26.55 0.1M
2021-03-31 26.44 26.52 26.36 26.52 0.0M
2021-03-30 26.34 26.42 26.22 26.39 0.0M
2021-03-29 26.55 26.55 26.00 26.33 0.4M
2021-03-26 26.47 26.56 26.47 26.55 0.0M
2021-03-25 26.48 26.56 26.46 26.46 0.0M
2021-03-24 26.36 26.59 26.35 26.52 0.0M
2021-03-23 26.19 26.44 26.19 26.44 0.0M
2021-03-22 26.09 26.31 26.09 26.23 0.0M
2021-03-19 26.12 26.27 26.09 26.27 0.0M
2021-03-18 26.30 26.30 26.15 26.29 0.0M
2021-03-17 26.32 26.50 26.32 26.47 0.0M
2021-03-16 26.42 26.60 26.40 26.41 0.0M
2021-03-15 26.20 26.49 26.20 26.46 0.0M
2021-03-12 26.32 26.32 26.11 26.17 0.0M
2021-03-11 26.50 26.50 26.46 26.50 0.0M
2021-03-10 26.42 26.50 26.35 26.50 0.0M
2021-03-09 26.27 26.41 26.27 26.41 0.0M
2021-03-08 26.40 26.42 26.26 26.39 0.0M
2021-03-05 26.01 26.45 26.01 26.42 0.0M
2021-03-04 26.10 26.26 25.98 26.10 0.0M
2021-03-03 25.88 26.14 25.88 26.14 0.0M
2021-03-02 25.93 26.10 25.89 26.07 0.0M
2021-03-01 25.86 26.00 25.80 26.00 0.0M
2021-02-26 25.55 25.81 25.55 25.81 0.0M
2021-02-25 25.74 25.82 25.50 25.61 0.0M
2021-02-24 25.93 25.93 25.66 25.83 0.0M
2021-02-23 25.80 25.95 25.80 25.86 0.0M
2021-02-22 25.78 25.87 25.64 25.85 0.0M
2021-02-19 25.78 25.88 25.78 25.85 0.0M
2021-02-18 25.97 25.97 25.78 25.83 0.0M
2021-02-17 25.82 26.07 25.82 26.06 0.0M
2021-02-16 26.13 26.13 25.88 25.88 0.0M
2021-02-12 26.13 26.13 25.95 26.09 0.0M
2021-02-11 26.20 26.20 26.11 26.14 0.0M
2021-02-10 26.30 26.30 26.17 26.28 0.0M
2021-02-09 26.22 26.40 26.15 26.25 0.0M
2021-02-08 26.22 26.29 26.11 26.16 0.0M
2021-02-05 26.25 26.46 26.25 26.25 0.0M
2021-02-04 26.16 26.26 26.00 26.18 0.0M
2021-02-03 26.30 26.34 26.21 26.21 0.0M
2021-02-02 26.31 26.46 26.31 26.37 0.0M
2021-02-01 26.38 26.48 26.27 26.31 0.0M
2021-01-29 26.08 26.29 26.08 26.29 0.0M
2021-01-28 26.14 26.26 26.14 26.26 0.0M
2021-01-27 26.25 26.25 25.84 26.00 0.1M
2021-01-26 26.35 26.42 26.27 26.28 0.0M
2021-01-25 26.41 26.49 26.35 26.38 0.0M
2021-01-22 26.43 26.50 26.43 26.49 0.0M
2021-01-21 26.39 26.49 26.33 26.43 0.0M
2021-01-20 26.36 26.50 26.36 26.50 0.0M
2021-01-19 26.02 26.35 26.02 26.32 0.0M
2021-01-15 26.00 26.32 26.00 26.27 0.0M
2021-01-14 26.14 26.14 25.97 26.12 0.0M
2021-01-13 25.87 26.03 25.80 25.99 0.0M
2021-01-12 25.68 25.80 25.50 25.77 0.0M
2021-01-11 25.74 25.87 25.57 25.84 0.0M
2021-01-08 25.58 25.95 25.55 25.95 0.0M
2021-01-07 25.65 25.72 25.40 25.72 0.0M
2021-01-06 26.08 26.08 25.56 25.65 0.0M
2021-01-05 26.02 26.19 26.02 26.11 0.0M
2021-01-04 26.18 26.23 26.08 26.08 0.0M