Digitalbridge Group Inc Pref H (DBRG_ph)

DBRG_ph
🏛️ 미국 →
22.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.10 23.27 23.02 23.02 0.0M
2023-12-28 22.94 23.01 22.94 23.01 0.0M
2023-12-27 22.99 23.10 22.99 23.10 0.0M
2023-12-26 23.00 23.00 22.75 22.95 0.0M
2023-12-22 22.99 23.00 22.76 23.00 0.0M
2023-12-21 22.98 23.10 22.78 22.92 0.0M
2023-12-20 22.88 23.10 22.71 22.96 0.0M
2023-12-19 22.52 22.89 22.51 22.87 0.0M
2023-12-18 22.62 22.75 22.21 22.75 0.0M
2023-12-15 22.90 22.90 22.62 22.62 0.0M
2023-12-14 22.96 23.09 22.61 22.80 0.0M
2023-12-13 23.10 23.10 22.91 22.96 0.0M
2023-12-12 22.79 23.10 22.79 23.10 0.0M
2023-12-11 22.89 23.00 22.64 22.73 0.0M
2023-12-08 22.49 22.83 22.48 22.78 0.0M
2023-12-07 22.48 22.55 22.41 22.50 0.0M
2023-12-06 22.45 22.45 22.20 22.33 0.0M
2023-12-05 22.29 22.42 22.24 22.38 0.0M
2023-12-04 22.15 22.32 22.15 22.29 0.0M
2023-12-01 22.20 22.40 22.13 22.13 0.0M
2023-11-30 21.99 22.41 21.67 22.41 0.0M
2023-11-29 22.20 22.20 21.91 21.93 0.0M
2023-11-28 21.85 22.16 21.77 21.90 0.0M
2023-11-27 21.52 22.12 21.52 21.92 0.0M
2023-11-24 21.76 21.93 21.51 21.75 0.0M
2023-11-22 21.95 21.95 21.75 21.75 0.0M
2023-11-21 21.64 21.98 21.64 21.73 0.0M
2023-11-20 21.80 21.90 21.75 21.80 0.0M
2023-11-17 21.60 21.80 21.55 21.77 0.0M
2023-11-16 21.65 21.80 21.59 21.80 0.0M
2023-11-15 21.30 21.61 21.30 21.61 0.0M
2023-11-14 21.77 21.95 21.61 21.62 0.0M
2023-11-13 21.57 21.57 21.38 21.44 0.0M
2023-11-10 21.28 21.45 21.05 21.45 0.0M
2023-11-09 21.76 21.76 21.36 21.45 0.0M
2023-11-08 21.28 21.73 21.28 21.63 0.0M
2023-11-07 21.79 21.79 21.25 21.41 0.0M
2023-11-06 22.25 22.25 21.71 21.71 0.0M
2023-11-03 21.58 22.40 21.58 22.15 0.0M
2023-11-02 21.50 22.00 21.50 21.50 0.0M
2023-11-01 21.04 21.30 21.04 21.30 0.0M
2023-10-31 21.16 21.55 21.03 21.50 0.0M
2023-10-30 20.91 21.31 20.66 21.06 0.0M
2023-10-27 21.05 21.48 20.50 20.52 0.0M
2023-10-26 20.69 21.20 20.69 20.95 0.0M
2023-10-25 21.02 21.23 20.95 20.96 0.0M
2023-10-24 20.92 21.25 20.91 21.25 0.0M
2023-10-23 21.35 21.35 20.75 21.00 0.0M
2023-10-20 21.30 21.33 21.15 21.15 0.0M
2023-10-19 21.39 21.49 21.20 21.28 0.0M
2023-10-18 20.82 21.07 20.82 21.04 0.0M
2023-10-17 20.98 21.24 20.84 21.05 0.0M
2023-10-16 21.64 21.64 20.92 21.14 0.0M
2023-10-13 21.44 21.44 21.11 21.11 0.0M
2023-10-12 21.88 21.88 20.97 20.97 0.0M
2023-10-11 21.10 21.73 21.10 21.27 0.0M
2023-10-10 21.10 21.56 20.98 21.04 0.0M
2023-10-09 20.74 20.97 20.72 20.76 0.0M
2023-10-06 20.66 21.14 20.51 20.95 0.0M
2023-10-05 21.06 21.35 20.99 21.27 0.0M
2023-10-04 21.11 21.35 20.75 20.98 0.1M
2023-10-03 21.60 21.85 20.77 21.00 0.1M
2023-10-02 21.93 21.93 21.61 21.61 0.0M
2023-09-29 21.87 22.18 21.49 21.90 0.0M
2023-09-28 21.04 21.88 20.99 21.80 0.0M
2023-09-27 21.01 21.01 20.79 20.84 0.0M
2023-09-26 20.96 20.99 20.76 20.95 0.0M
2023-09-25 21.10 21.18 20.97 20.98 0.0M
2023-09-22 21.03 21.36 21.01 21.07 0.0M
2023-09-21 21.35 21.61 20.95 21.40 0.0M
2023-09-20 21.94 22.25 21.69 21.73 0.0M
2023-09-19 21.55 21.93 21.55 21.84 0.0M
2023-09-18 21.49 21.75 21.49 21.56 0.0M
2023-09-15 21.50 21.93 21.49 21.49 0.0M
2023-09-14 21.90 21.96 21.61 21.93 0.0M
2023-09-13 21.46 22.20 21.46 22.20 0.0M
2023-09-12 21.46 21.48 21.23 21.48 0.0M
2023-09-11 20.97 21.48 20.97 21.48 0.0M
2023-09-08 21.02 21.38 21.02 21.09 0.0M
2023-09-07 21.05 21.20 20.84 21.20 0.1M
2023-09-06 21.25 21.25 20.98 21.14 0.0M
2023-09-05 21.19 21.45 20.98 21.45 0.0M
2023-09-01 21.54 21.54 21.00 21.00 0.0M
2023-08-31 21.29 21.88 21.27 21.41 0.0M
2023-08-30 20.60 21.16 20.60 21.05 0.0M
2023-08-29 20.13 20.68 20.13 20.68 0.0M
2023-08-28 20.13 20.13 19.93 19.98 0.0M
2023-08-25 19.65 19.85 19.62 19.85 0.0M
2023-08-24 19.72 19.81 19.50 19.66 0.0M
2023-08-23 19.24 19.75 19.20 19.72 0.0M
2023-08-22 19.55 19.55 19.02 19.20 0.0M
2023-08-21 19.35 19.41 18.88 19.11 0.0M
2023-08-18 19.71 20.00 19.30 19.35 0.0M
2023-08-17 20.07 20.07 19.75 19.75 0.0M
2023-08-16 20.16 20.21 20.07 20.07 0.0M
2023-08-15 20.24 20.24 20.10 20.21 0.0M
2023-08-14 20.35 20.35 20.27 20.33 0.0M
2023-08-11 20.02 20.44 20.02 20.35 0.0M
2023-08-10 20.50 20.50 20.15 20.15 0.0M
2023-08-09 20.39 20.60 20.39 20.39 0.0M
2023-08-08 20.85 21.27 20.39 20.39 0.0M
2023-08-07 20.75 20.99 20.46 20.52 0.0M
2023-08-04 21.06 21.29 20.39 20.51 0.1M
2023-08-03 20.61 21.47 20.44 20.61 0.0M
2023-08-02 21.04 21.04 20.55 20.70 0.0M
2023-08-01 21.27 21.42 21.03 21.18 0.0M
2023-07-31 21.23 21.55 21.20 21.37 0.0M
2023-07-28 21.25 21.38 21.07 21.18 0.0M
2023-07-27 21.30 21.59 21.06 21.27 0.0M
2023-07-26 21.17 21.50 21.17 21.48 0.0M
2023-07-25 21.50 21.50 21.04 21.34 0.0M
2023-07-24 21.40 21.60 21.04 21.37 0.0M
2023-07-21 21.59 21.60 21.32 21.40 0.0M
2023-07-20 21.60 21.60 21.30 21.60 0.0M
2023-07-19 21.49 21.88 21.07 21.75 0.0M
2023-07-18 21.30 21.76 21.14 21.53 0.0M
2023-07-17 21.46 22.60 21.11 21.20 0.0M
2023-07-14 21.30 21.30 21.00 21.10 0.0M
2023-07-13 21.32 21.32 21.00 21.18 0.0M
2023-07-12 21.11 21.60 21.11 21.28 0.0M
2023-07-11 20.79 21.05 20.78 21.05 0.0M
2023-07-10 20.76 21.00 20.68 20.85 0.0M
2023-07-07 20.70 21.00 20.23 20.97 0.0M
2023-07-06 20.74 20.75 20.17 20.72 0.0M
2023-07-05 21.08 21.26 20.55 20.86 0.0M
2023-07-03 21.13 21.28 20.95 21.08 0.0M
2023-06-30 19.97 21.40 19.94 21.13 0.0M
2023-06-29 19.95 20.15 19.65 19.97 0.0M
2023-06-28 19.70 20.20 19.02 19.80 0.0M
2023-06-27 19.86 19.95 19.70 19.70 0.0M
2023-06-26 19.99 20.10 19.63 19.63 0.0M
2023-06-23 19.74 19.82 19.46 19.79 0.0M
2023-06-22 19.12 19.30 19.03 19.28 0.0M
2023-06-21 18.57 19.13 18.57 19.12 0.0M
2023-06-20 18.21 18.61 18.21 18.57 0.0M
2023-06-16 18.51 18.62 17.91 17.98 0.2M
2023-06-15 19.12 19.12 18.50 18.50 0.0M
2023-06-14 19.26 19.57 18.91 19.00 0.0M
2023-06-13 19.75 19.75 19.26 19.26 0.0M
2023-06-12 19.80 20.22 19.55 19.58 0.0M
2023-06-09 20.48 20.67 20.00 20.15 0.0M
2023-06-08 20.56 20.60 20.30 20.30 0.0M
2023-06-07 20.73 20.86 20.50 20.83 0.0M
2023-06-06 20.10 20.70 19.96 20.70 0.0M
2023-06-05 20.00 20.08 19.77 20.00 0.0M
2023-06-02 20.06 20.06 19.76 19.82 0.0M
2023-06-01 20.13 20.59 20.01 20.11 0.0M
2023-05-31 19.76 20.63 19.56 20.60 0.0M
2023-05-30 19.98 19.98 19.40 19.80 0.0M
2023-05-26 19.70 19.72 19.30 19.30 0.0M
2023-05-25 19.80 19.80 19.50 19.56 0.0M
2023-05-24 19.83 19.89 19.67 19.89 0.0M
2023-05-23 20.00 20.03 19.78 19.83 0.0M
2023-05-22 19.95 20.07 19.86 19.99 0.0M
2023-05-19 19.90 19.90 19.48 19.69 0.0M
2023-05-18 20.05 20.07 19.90 19.93 0.0M
2023-05-17 19.75 20.00 19.60 19.95 0.0M
2023-05-16 19.81 19.98 19.55 19.70 0.0M
2023-05-15 19.80 19.99 19.80 19.80 0.0M
2023-05-12 19.00 19.24 19.00 19.13 0.0M
2023-05-11 19.23 19.23 18.85 19.03 0.0M
2023-05-10 19.60 19.60 18.50 18.50 0.0M
2023-05-09 19.35 19.69 19.13 19.15 0.0M
2023-05-08 19.89 19.89 19.40 19.65 0.0M
2023-05-05 19.27 20.05 19.27 20.05 0.0M
2023-05-04 19.07 19.49 18.75 19.22 0.0M
2023-05-03 18.92 19.50 18.82 19.10 0.0M
2023-05-02 20.30 20.30 19.33 19.85 0.0M
2023-05-01 20.35 20.35 20.02 20.26 0.0M
2023-04-28 19.90 20.74 19.90 20.74 0.0M
2023-04-27 20.06 20.24 20.03 20.10 0.0M
2023-04-26 19.90 19.96 19.88 19.88 0.0M
2023-04-25 19.77 20.00 19.77 19.88 0.0M
2023-04-24 20.26 20.26 19.75 19.93 0.0M
2023-04-21 19.97 20.10 19.73 20.10 0.0M
2023-04-20 20.07 20.08 20.00 20.08 0.0M
2023-04-19 20.01 20.20 19.68 19.77 0.0M
2023-04-18 20.00 20.07 19.78 20.00 0.0M
2023-04-17 20.18 21.03 19.83 19.97 0.0M
2023-04-14 19.85 20.08 19.55 20.06 0.0M
2023-04-13 20.12 20.12 19.98 20.03 0.0M
2023-04-12 20.10 20.50 19.76 19.98 0.0M
2023-04-11 20.63 20.63 20.25 20.50 0.0M
2023-04-10 20.80 21.20 20.70 21.01 0.0M
2023-04-06 20.74 20.84 20.50 20.65 0.0M
2023-04-05 20.45 20.89 20.00 20.45 0.0M
2023-04-04 20.30 20.69 20.06 20.17 0.0M
2023-04-03 19.33 20.89 19.20 20.83 0.0M
2023-03-31 18.27 18.93 18.11 18.80 0.1M
2023-03-30 18.01 18.37 17.93 18.11 0.0M
2023-03-29 17.98 18.25 17.88 17.95 0.0M
2023-03-28 18.53 18.53 17.56 17.91 0.0M
2023-03-27 17.64 18.25 17.53 17.53 0.0M
2023-03-24 17.51 17.95 17.50 17.52 0.0M
2023-03-23 18.06 18.25 17.52 17.62 0.0M
2023-03-22 19.99 19.99 18.00 18.00 0.0M
2023-03-21 17.85 18.60 17.73 18.31 0.0M
2023-03-20 17.85 18.30 17.77 17.85 0.0M
2023-03-17 17.90 18.10 17.72 17.72 0.1M
2023-03-16 18.37 18.44 17.95 17.95 0.1M
2023-03-15 18.90 19.00 18.23 18.30 0.0M
2023-03-14 19.59 19.98 18.51 19.00 0.0M
2023-03-13 20.18 20.18 19.40 19.50 0.0M
2023-03-10 20.65 20.87 20.37 20.38 0.0M
2023-03-09 21.15 21.15 20.94 20.94 0.0M
2023-03-08 21.00 21.32 21.00 21.32 0.0M
2023-03-07 21.50 21.50 21.26 21.32 0.0M
2023-03-06 21.43 21.50 21.28 21.50 0.0M
2023-03-03 21.50 21.50 21.20 21.21 0.0M
2023-03-02 21.34 21.50 21.08 21.14 0.0M
2023-03-01 21.50 21.78 21.33 21.50 0.0M
2023-02-28 21.56 21.57 21.35 21.35 0.0M
2023-02-27 21.25 21.71 21.25 21.71 0.0M
2023-02-24 21.53 21.53 21.26 21.26 0.0M
2023-02-23 21.67 21.67 21.49 21.55 0.0M
2023-02-22 21.63 21.90 21.48 21.50 0.0M
2023-02-21 22.00 22.21 21.53 21.53 0.0M
2023-02-17 22.54 22.54 22.10 22.53 0.0M
2023-02-16 22.50 22.50 22.46 22.50 0.0M
2023-02-15 22.60 22.80 22.49 22.67 0.0M
2023-02-14 22.39 22.54 22.38 22.54 0.0M
2023-02-13 22.25 22.65 22.25 22.40 0.0M
2023-02-10 22.15 22.45 21.95 22.30 0.0M
2023-02-09 22.25 22.32 22.03 22.09 0.0M
2023-02-08 22.47 22.47 22.05 22.05 0.0M
2023-02-07 22.59 22.59 22.00 22.09 0.0M
2023-02-06 22.95 22.95 22.40 22.45 0.0M
2023-02-03 22.48 22.51 22.35 22.50 0.0M
2023-02-02 22.50 22.72 22.42 22.48 0.0M
2023-02-01 22.65 22.65 22.29 22.48 0.0M
2023-01-31 22.41 22.61 22.16 22.46 0.0M
2023-01-30 22.26 22.36 22.00 22.26 0.1M
2023-01-27 20.98 21.43 20.80 21.26 0.0M
2023-01-26 20.35 21.01 20.35 20.92 0.0M
2023-01-25 21.05 21.38 20.17 20.35 0.1M
2023-01-24 21.39 22.03 21.39 21.75 0.0M
2023-01-23 21.37 21.57 20.78 21.39 0.0M
2023-01-20 20.95 21.12 20.95 21.12 0.0M
2023-01-19 20.84 20.93 20.70 20.90 0.0M
2023-01-18 20.64 20.89 20.61 20.89 0.0M
2023-01-17 20.14 20.38 20.14 20.25 0.0M
2023-01-13 20.25 20.25 20.00 20.00 0.0M
2023-01-12 19.95 20.24 19.95 20.19 0.0M
2023-01-11 20.00 20.00 19.76 19.85 0.0M
2023-01-10 20.27 20.27 19.75 19.95 0.0M
2023-01-09 20.15 20.47 20.11 20.15 0.0M
2023-01-06 20.35 20.62 20.01 20.60 0.0M
2023-01-05 20.23 20.44 19.96 20.32 0.0M
2023-01-04 19.19 19.68 19.19 19.64 0.0M
2023-01-03 19.04 19.45 18.90 19.19 0.0M