Digitalbridge Group Inc Pref Series J (DBRG_pj)

DBRG_pj
🏛️ 미국 →
22.29
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 22.24 22.29 22.14 22.29 0.0M
2025-10-01 22.02 22.25 21.85 22.15 0.0M
2025-09-30 22.00 22.20 21.89 22.02 0.0M
2025-09-29 22.22 22.22 22.02 22.04 0.0M
2025-09-26 22.15 22.15 22.10 22.15 0.0M
2025-09-25 22.11 22.16 22.12 22.15 0.0M
2025-09-24 22.24 22.25 22.12 22.12 0.0M
2025-09-23 22.19 22.20 22.11 22.17 0.0M
2025-09-22 22.14 22.25 22.14 22.17 0.0M
2025-09-19 22.19 22.30 22.09 22.20 0.0M
2025-09-18 22.26 22.35 22.11 22.20 0.0M
2025-09-17 22.33 22.44 22.08 22.08 0.0M
2025-09-16 22.29 22.33 22.00 22.20 0.0M
2025-09-15 22.25 22.32 21.97 22.20 0.0M
2025-09-12 21.62 22.09 21.62 22.01 0.0M
2025-09-11 22.15 22.24 20.49 21.71 0.1M
2025-09-10 22.06 22.20 22.06 22.20 0.0M
2025-09-09 22.16 22.28 21.98 22.13 0.0M
2025-09-08 22.31 22.35 22.15 22.15 0.0M
2025-09-05 22.05 22.20 22.00 22.19 0.0M
2025-09-04 21.76 21.97 21.74 21.97 0.0M
2025-09-03 21.25 21.76 21.25 21.74 0.0M
2025-09-02 21.54 21.82 21.29 21.52 0.0M
2025-08-29 22.17 22.17 21.45 21.58 0.1M
2025-08-28 22.06 22.20 22.00 22.15 0.0M
2025-08-27 22.17 22.25 22.02 22.11 0.0M
2025-08-26 22.01 22.20 21.74 22.00 0.0M
2025-08-25 22.25 22.30 21.86 22.10 0.0M
2025-08-22 22.11 22.43 22.00 22.25 0.0M
2025-08-21 21.82 22.01 21.82 21.96 0.0M
2025-08-20 21.70 22.22 21.70 21.99 0.0M
2025-08-19 21.76 22.04 21.74 21.84 0.0M
2025-08-18 21.78 21.94 21.66 21.70 0.0M
2025-08-15 22.12 22.12 21.73 21.74 0.0M
2025-08-14 22.20 22.42 22.01 22.05 0.0M
2025-08-13 22.43 22.43 22.15 22.18 0.0M
2025-08-12 22.50 22.50 22.09 22.20 0.0M
2025-08-11 22.24 22.48 22.17 22.24 0.0M
2025-08-08 22.93 22.93 22.17 22.24 0.0M
2025-08-07 22.38 22.41 22.22 22.41 0.0M
2025-08-06 22.34 22.63 22.33 22.38 0.0M
2025-08-05 22.39 22.58 22.01 22.40 0.0M
2025-08-04 22.11 22.34 22.00 22.34 0.0M
2025-08-01 22.02 22.29 22.02 22.14 0.0M
2025-07-31 22.13 22.50 21.98 22.18 0.1M
2025-07-30 22.24 22.42 22.22 22.28 0.0M
2025-07-29 22.17 22.45 22.12 22.23 0.0M
2025-07-28 22.13 22.42 22.05 22.16 0.0M
2025-07-25 22.34 22.34 22.01 22.23 0.0M
2025-07-24 21.72 22.40 21.61 22.34 0.0M
2025-07-23 21.65 21.84 21.48 21.69 0.0M
2025-07-22 21.59 21.77 21.48 21.54 0.0M
2025-07-21 21.52 21.67 21.40 21.57 0.0M
2025-07-18 21.26 21.41 21.25 21.37 0.0M
2025-07-17 21.36 21.36 21.06 21.30 0.0M
2025-07-16 21.30 21.36 21.18 21.27 0.0M
2025-07-15 21.31 21.37 21.20 21.26 0.0M
2025-07-14 21.19 21.32 21.00 21.24 0.0M
2025-07-11 21.15 21.37 21.01 21.26 0.0M
2025-07-10 20.77 21.19 20.51 21.17 0.0M
2025-07-09 21.10 21.35 21.05 21.27 0.0M
2025-07-08 21.02 21.30 20.95 21.08 0.0M
2025-07-07 21.05 21.10 20.80 20.95 0.0M
2025-07-03 20.82 20.90 20.76 20.88 0.0M
2025-07-02 20.85 21.08 20.80 20.81 0.0M
2025-07-01 21.11 21.11 20.65 20.85 0.0M
2025-06-30 20.97 20.97 20.31 20.57 0.1M
2025-06-27 20.80 20.88 20.77 20.80 0.0M
2025-06-26 20.89 20.89 20.75 20.79 0.0M
2025-06-25 20.63 20.85 20.63 20.73 0.0M
2025-06-24 20.78 20.88 20.58 20.68 0.0M
2025-06-23 20.84 20.84 20.60 20.67 0.0M
2025-06-20 20.65 20.87 20.65 20.82 0.0M
2025-06-18 20.69 20.81 20.67 20.74 0.0M
2025-06-17 20.75 20.82 20.53 20.69 0.0M
2025-06-16 20.65 20.82 20.65 20.68 0.0M
2025-06-13 20.78 20.78 20.57 20.72 0.0M
2025-06-12 20.60 20.79 20.57 20.65 0.0M
2025-06-11 20.82 20.82 20.52 20.60 0.0M
2025-06-10 20.60 20.63 20.43 20.46 0.0M
2025-06-09 20.50 20.64 20.37 20.52 0.0M
2025-06-06 20.58 20.77 20.35 20.52 0.0M
2025-06-05 20.40 20.75 20.34 20.57 0.1M
2025-06-04 20.59 20.73 20.33 20.35 0.0M
2025-06-03 20.47 20.60 20.35 20.42 0.1M
2025-06-02 20.93 21.36 20.30 20.36 0.0M
2025-05-30 21.25 21.76 20.75 20.82 0.1M
2025-05-29 21.49 21.59 21.05 21.19 0.0M
2025-05-28 21.75 21.91 21.25 21.40 0.1M
2025-05-27 21.57 21.88 21.32 21.37 0.0M
2025-05-23 21.93 22.16 21.40 21.49 0.5M
2025-05-22 21.68 21.90 21.41 21.54 0.2M
2025-05-21 21.95 21.95 21.16 21.61 0.1M
2025-05-20 22.20 22.30 21.91 22.15 0.0M
2025-05-19 22.80 22.93 22.23 22.35 0.2M
2025-05-16 21.55 23.00 21.55 22.85 0.4M
2025-05-15 22.35 23.10 20.71 21.40 0.1M
2025-05-14 21.93 22.56 21.93 22.42 0.0M
2025-05-13 22.34 22.56 22.12 22.29 0.0M
2025-05-12 22.13 22.44 22.02 22.35 0.0M
2025-05-09 22.19 22.24 21.77 22.05 0.0M
2025-05-08 22.45 22.45 22.00 22.19 0.0M
2025-05-07 22.24 22.36 22.00 22.36 0.0M
2025-05-06 21.92 22.23 21.68 22.08 0.0M
2025-05-05 21.95 22.16 21.78 22.07 0.0M
2025-05-02 21.51 22.28 21.51 22.26 0.0M
2025-05-01 21.42 21.96 21.17 21.17 0.1M
2025-04-30 21.83 21.95 21.04 21.24 0.2M
2025-04-29 22.13 22.16 21.90 21.98 0.0M
2025-04-28 22.14 22.26 21.95 22.13 0.0M
2025-04-25 22.37 22.37 21.80 22.21 0.0M
2025-04-24 21.40 22.19 21.15 22.00 0.1M
2025-04-23 21.40 21.60 21.03 21.24 0.0M
2025-04-22 21.59 21.86 20.81 21.19 0.1M
2025-04-21 21.98 21.98 21.53 21.53 0.0M
2025-04-17 21.82 21.86 21.68 21.82 0.0M
2025-04-16 21.40 22.10 21.35 21.85 0.0M
2025-04-15 21.75 22.16 21.01 21.51 0.0M
2025-04-14 21.94 21.95 21.48 21.76 0.0M
2025-04-11 21.74 21.86 20.83 21.11 0.0M
2025-04-10 21.68 22.22 21.25 21.45 0.0M
2025-04-09 21.60 22.39 21.16 22.24 0.0M
2025-04-08 21.81 22.23 21.55 21.65 0.0M
2025-04-07 21.65 22.13 20.47 21.63 0.0M
2025-04-04 23.15 23.24 22.14 22.15 0.0M
2025-04-03 23.24 23.24 22.80 23.12 0.0M
2025-04-02 23.63 23.71 23.33 23.33 0.0M
2025-04-01 23.45 23.54 23.15 23.42 0.0M
2025-03-31 24.00 24.00 23.16 23.47 0.1M
2025-03-28 24.06 24.06 23.67 23.74 0.0M
2025-03-27 24.16 24.16 23.80 23.84 0.0M
2025-03-26 24.29 24.39 24.13 24.14 0.0M
2025-03-25 24.35 24.35 24.21 24.24 0.0M
2025-03-24 24.40 24.45 24.28 24.30 0.0M
2025-03-21 24.39 24.43 24.32 24.32 0.0M
2025-03-20 24.42 24.49 24.32 24.37 0.0M
2025-03-19 24.45 24.48 24.37 24.43 0.0M
2025-03-18 24.43 24.45 24.31 24.36 0.0M
2025-03-17 24.29 24.41 24.28 24.36 0.0M
2025-03-14 24.43 24.43 24.19 24.28 0.0M
2025-03-13 24.37 24.44 24.17 24.27 0.0M
2025-03-12 24.25 24.48 24.25 24.34 0.0M
2025-03-11 24.11 24.36 24.11 24.23 0.0M
2025-03-10 24.46 24.60 24.17 24.29 0.0M
2025-03-07 24.60 24.65 24.40 24.55 0.0M
2025-03-06 24.56 24.56 24.31 24.41 0.0M
2025-03-05 24.56 24.78 24.43 24.69 0.0M
2025-03-04 24.53 24.73 24.53 24.54 0.0M
2025-03-03 24.79 24.87 24.51 24.72 0.0M
2025-02-28 24.39 24.82 24.39 24.80 0.0M
2025-02-27 24.53 24.75 24.25 24.65 0.0M
2025-02-26 24.70 24.81 24.62 24.79 0.0M
2025-02-25 24.64 24.76 24.40 24.70 0.0M
2025-02-24 24.36 24.65 24.15 24.55 0.0M
2025-02-21 24.25 24.42 24.25 24.25 0.0M
2025-02-20 24.08 24.48 24.08 24.20 0.0M
2025-02-19 24.25 24.32 24.03 24.11 0.0M
2025-02-18 24.26 24.40 24.15 24.33 0.0M
2025-02-14 24.41 24.57 24.26 24.31 0.0M
2025-02-13 24.25 24.39 24.06 24.25 0.0M
2025-02-12 24.19 24.28 24.04 24.28 0.0M
2025-02-11 24.25 24.58 24.15 24.35 0.0M
2025-02-10 24.25 24.49 24.25 24.30 0.0M
2025-02-07 24.36 24.36 24.00 24.11 0.0M
2025-02-06 24.27 24.45 23.89 24.36 0.0M
2025-02-05 24.28 24.33 24.24 24.25 0.0M
2025-02-04 24.20 24.20 23.91 24.05 0.0M
2025-02-03 24.39 24.62 23.98 24.04 0.0M
2025-01-31 24.39 24.43 23.98 24.03 0.0M
2025-01-30 24.40 24.40 24.11 24.21 0.0M
2025-01-29 24.40 24.40 24.15 24.27 0.0M
2025-01-28 24.44 24.45 24.36 24.38 0.0M
2025-01-27 24.22 24.47 24.10 24.45 0.0M
2025-01-24 24.53 24.60 24.26 24.32 0.0M
2025-01-23 24.29 24.51 24.28 24.33 0.0M
2025-01-22 24.25 24.50 24.01 24.33 0.0M
2025-01-21 24.32 24.39 23.92 24.36 0.0M
2025-01-17 24.31 24.46 23.86 24.12 0.0M
2025-01-16 24.16 24.50 23.51 24.31 0.0M
2025-01-15 24.60 24.64 24.13 24.23 0.0M
2025-01-14 24.57 24.57 23.83 24.12 0.0M
2025-01-13 24.62 24.62 24.24 24.34 0.0M
2025-01-10 24.57 24.79 24.21 24.52 0.1M
2025-01-08 24.90 25.04 24.82 24.83 0.0M
2025-01-07 24.88 25.05 24.88 24.95 0.0M
2025-01-06 24.95 25.12 24.95 25.05 0.0M
2025-01-03 24.91 25.15 24.91 25.07 0.0M
2025-01-02 24.60 25.11 24.60 25.03 0.0M