Digitalbridge Group Inc Preferred Series I (DBRG_pi)

DBRG_pi
🏛️ 미국 →
22.30
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 23.03 23.53 23.03 23.20 0.0M
2023-12-28 23.10 23.10 22.81 22.96 0.0M
2023-12-27 22.97 23.13 22.84 23.06 0.0M
2023-12-26 22.82 23.78 22.64 22.64 0.0M
2023-12-22 23.38 23.38 22.71 23.05 0.0M
2023-12-21 22.80 22.84 22.56 22.82 0.0M
2023-12-20 22.55 22.97 22.23 22.59 0.0M
2023-12-19 22.16 22.71 22.02 22.44 0.0M
2023-12-18 22.47 22.64 22.32 22.50 0.0M
2023-12-15 22.41 22.60 22.25 22.46 0.0M
2023-12-14 22.73 22.84 22.37 22.62 0.0M
2023-12-13 22.70 22.75 22.52 22.69 0.0M
2023-12-12 22.29 22.82 22.29 22.76 0.0M
2023-12-11 22.50 22.84 22.36 22.64 0.0M
2023-12-08 21.65 22.39 21.65 22.27 0.0M
2023-12-07 21.75 22.11 21.55 22.00 0.0M
2023-12-06 21.91 22.06 21.51 21.85 0.0M
2023-12-05 21.54 21.98 21.54 21.69 0.0M
2023-12-04 21.46 21.80 21.46 21.68 0.0M
2023-12-01 21.63 22.06 21.50 21.93 0.1M
2023-11-30 21.38 21.93 21.22 21.73 0.1M
2023-11-29 21.47 21.61 21.30 21.36 0.0M
2023-11-28 21.40 21.47 21.30 21.38 0.0M
2023-11-27 21.14 21.65 21.02 21.35 0.0M
2023-11-24 20.48 21.06 20.48 20.97 0.0M
2023-11-22 21.23 21.36 21.03 21.06 0.0M
2023-11-21 21.15 21.33 21.15 21.30 0.0M
2023-11-20 21.34 21.50 21.11 21.29 0.0M
2023-11-17 21.13 21.38 21.10 21.27 0.0M
2023-11-16 21.32 21.44 21.09 21.35 0.0M
2023-11-15 21.14 21.39 21.00 21.34 0.0M
2023-11-14 21.57 21.62 21.29 21.36 0.0M
2023-11-13 20.89 21.05 20.89 21.05 0.0M
2023-11-10 20.87 20.92 20.79 20.91 0.0M
2023-11-09 21.13 21.13 20.99 20.99 0.0M
2023-11-08 21.45 21.66 20.41 21.23 0.0M
2023-11-07 21.30 21.37 21.06 21.17 0.0M
2023-11-06 22.20 22.22 21.55 21.55 0.0M
2023-11-03 21.15 22.01 21.14 22.01 0.0M
2023-11-02 21.55 21.82 21.18 21.32 0.0M
2023-11-01 20.97 21.40 20.46 21.40 0.0M
2023-10-31 20.90 21.13 20.79 21.01 0.0M
2023-10-30 20.60 20.88 20.42 20.53 0.0M
2023-10-27 20.75 20.75 20.40 20.45 0.0M
2023-10-26 20.75 21.11 20.75 20.95 0.0M
2023-10-25 21.05 21.16 20.93 20.99 0.0M
2023-10-24 20.95 21.07 20.87 20.95 0.1M
2023-10-23 20.69 20.99 20.39 20.80 0.1M
2023-10-20 20.80 20.99 20.69 20.69 0.0M
2023-10-19 21.29 21.37 20.80 20.80 0.0M
2023-10-18 20.75 20.99 20.75 20.99 0.1M
2023-10-17 20.95 21.10 20.88 20.96 0.0M
2023-10-16 21.09 21.14 20.75 21.05 0.0M
2023-10-13 21.37 21.37 20.76 20.95 0.0M
2023-10-12 20.91 21.10 20.75 20.95 0.1M
2023-10-11 21.08 21.19 20.94 20.96 0.0M
2023-10-10 20.74 21.12 20.57 20.96 0.0M
2023-10-09 20.18 20.65 20.13 20.59 0.0M
2023-10-06 20.30 20.97 20.01 20.64 0.0M
2023-10-05 20.70 21.18 20.56 21.18 0.0M
2023-10-04 20.28 20.71 20.21 20.69 0.0M
2023-10-03 21.26 21.26 19.96 20.05 0.2M
2023-10-02 21.54 21.65 21.00 21.26 0.1M
2023-09-29 21.40 21.66 21.11 21.30 0.1M
2023-09-28 20.53 21.81 20.53 21.20 0.1M
2023-09-27 20.75 20.80 20.40 20.54 0.1M
2023-09-26 20.95 20.95 20.62 20.64 0.0M
2023-09-25 20.96 20.96 20.72 20.93 0.0M
2023-09-22 20.91 21.12 20.63 21.06 0.0M
2023-09-21 20.95 21.31 20.69 20.97 0.0M
2023-09-20 21.73 21.94 21.08 21.20 0.0M
2023-09-19 21.39 21.55 21.19 21.54 0.0M
2023-09-18 21.20 21.45 21.19 21.22 0.0M
2023-09-15 21.50 21.61 21.40 21.40 0.0M
2023-09-14 21.60 21.95 21.51 21.65 0.0M
2023-09-13 21.56 21.84 21.55 21.65 0.0M
2023-09-12 21.60 21.72 21.40 21.44 0.0M
2023-09-11 21.16 21.81 21.16 21.57 0.0M
2023-09-08 21.20 21.45 21.20 21.28 0.0M
2023-09-07 21.05 21.26 20.87 21.18 0.1M
2023-09-06 21.19 21.27 20.98 21.19 0.0M
2023-09-05 21.28 21.39 21.01 21.25 0.0M
2023-09-01 21.37 21.37 21.10 21.12 0.0M
2023-08-31 20.95 21.69 20.94 21.49 0.1M
2023-08-30 20.41 20.91 20.41 20.78 0.0M
2023-08-29 19.78 20.25 19.75 20.25 0.1M
2023-08-28 19.61 19.82 19.61 19.69 0.0M
2023-08-25 19.62 19.69 19.45 19.55 0.1M
2023-08-24 19.45 19.74 19.45 19.51 0.1M
2023-08-23 18.99 19.70 18.73 19.68 0.0M
2023-08-22 18.59 18.94 18.59 18.76 0.0M
2023-08-21 19.30 19.30 18.73 18.75 0.0M
2023-08-18 20.11 20.11 19.11 19.16 0.0M
2023-08-17 20.07 20.08 19.54 19.54 0.0M
2023-08-16 20.30 20.30 20.08 20.17 0.0M
2023-08-15 20.35 20.35 20.16 20.18 0.0M
2023-08-14 20.46 20.48 20.30 20.35 0.0M
2023-08-11 20.21 20.46 20.21 20.37 0.0M
2023-08-10 20.37 20.53 20.34 20.35 0.0M
2023-08-09 20.53 20.54 20.40 20.40 0.0M
2023-08-08 20.30 20.71 20.30 20.45 0.0M
2023-08-07 20.84 20.86 20.39 20.43 0.0M
2023-08-04 20.83 21.00 20.65 20.84 0.0M
2023-08-03 20.66 20.78 20.37 20.65 0.0M
2023-08-02 20.95 20.99 20.48 20.65 0.0M
2023-08-01 21.28 21.40 20.94 21.00 0.0M
2023-07-31 21.13 21.48 21.13 21.29 0.0M
2023-07-28 21.55 21.70 21.02 21.07 0.0M
2023-07-27 21.58 21.64 21.35 21.46 0.0M
2023-07-26 21.62 21.76 21.33 21.46 0.0M
2023-07-25 21.40 21.70 21.36 21.62 0.0M
2023-07-24 21.40 21.40 21.40 21.40 0.0M
2023-07-21 21.62 21.62 21.20 21.42 0.0M
2023-07-20 22.09 22.09 21.59 21.59 0.0M
2023-07-19 21.38 21.69 21.38 21.58 0.0M
2023-07-18 21.29 22.20 21.29 21.49 0.0M
2023-07-17 21.14 21.29 21.02 21.17 0.0M
2023-07-14 21.10 21.28 20.92 21.07 0.0M
2023-07-13 20.90 21.17 20.90 21.11 0.0M
2023-07-12 21.12 21.40 21.04 21.18 0.0M
2023-07-11 20.74 21.12 20.63 21.11 0.0M
2023-07-10 20.01 20.95 20.01 20.89 0.0M
2023-07-07 20.43 22.00 20.40 21.11 0.0M
2023-07-06 20.50 20.57 20.23 20.49 0.0M
2023-07-05 20.90 21.10 20.76 20.76 0.0M
2023-07-03 20.80 21.05 20.79 20.90 0.0M
2023-06-30 19.46 21.35 19.46 21.05 0.1M
2023-06-29 19.08 19.78 19.00 19.78 0.0M
2023-06-28 19.08 19.59 18.74 19.34 0.0M
2023-06-27 19.46 19.50 19.34 19.34 0.0M
2023-06-26 19.47 19.76 19.29 19.37 0.0M
2023-06-23 18.93 19.40 18.93 19.40 0.0M
2023-06-22 18.75 19.06 18.75 19.04 0.0M
2023-06-21 18.50 18.99 18.35 18.79 0.0M
2023-06-20 18.02 18.47 18.02 18.40 0.0M
2023-06-16 18.27 18.60 17.82 17.82 0.2M
2023-06-15 19.19 19.19 18.23 18.32 0.1M
2023-06-14 19.50 19.50 18.66 18.68 0.0M
2023-06-13 19.70 19.70 19.12 19.13 0.0M
2023-06-12 19.94 20.05 19.45 19.45 0.0M
2023-06-09 20.20 20.24 19.80 19.96 0.0M
2023-06-08 20.40 20.56 20.01 20.09 0.0M
2023-06-07 20.40 20.69 20.31 20.40 0.0M
2023-06-06 19.90 20.40 19.82 20.40 0.0M
2023-06-05 20.29 20.29 19.56 19.80 0.0M
2023-06-02 19.94 19.94 19.74 19.78 0.0M
2023-06-01 20.01 20.28 19.60 19.60 0.0M
2023-05-31 19.57 20.33 19.31 20.32 0.1M
2023-05-30 19.50 19.91 19.20 19.22 0.0M
2023-05-26 19.20 19.50 19.15 19.24 0.0M
2023-05-25 19.51 19.57 19.12 19.12 0.0M
2023-05-24 19.50 19.59 19.27 19.47 0.0M
2023-05-23 19.65 19.84 19.50 19.50 0.0M
2023-05-22 20.11 20.11 19.73 19.80 0.0M
2023-05-19 19.82 19.82 19.52 19.71 0.0M
2023-05-18 19.75 19.96 19.60 19.60 0.0M
2023-05-17 19.71 19.78 19.46 19.78 0.0M
2023-05-16 19.66 19.70 19.39 19.70 0.0M
2023-05-15 19.47 19.79 19.45 19.66 0.0M
2023-05-12 18.72 19.20 18.72 18.91 0.0M
2023-05-11 19.00 19.05 18.81 18.99 0.0M
2023-05-10 19.50 19.50 18.81 19.06 0.0M
2023-05-09 19.50 19.60 18.84 19.11 0.0M
2023-05-08 19.55 19.75 19.53 19.55 0.0M
2023-05-05 18.75 19.89 18.75 19.87 0.0M
2023-05-04 19.27 19.27 18.68 19.03 0.0M
2023-05-03 18.90 19.44 18.90 19.23 0.0M
2023-05-02 19.92 20.08 19.33 19.60 0.0M
2023-05-01 20.18 20.18 19.88 20.17 0.0M
2023-04-28 20.01 20.58 20.01 20.50 0.0M
2023-04-27 19.90 20.00 19.75 19.97 0.0M
2023-04-26 19.90 20.01 19.63 19.76 0.0M
2023-04-25 19.84 19.90 19.62 19.77 0.0M
2023-04-24 19.60 19.97 19.60 19.84 0.0M
2023-04-21 19.92 20.06 19.70 19.70 0.0M
2023-04-20 20.20 20.20 19.70 19.90 0.0M
2023-04-19 20.00 20.03 19.52 19.77 0.0M
2023-04-18 19.88 20.10 19.83 19.95 0.0M
2023-04-17 19.84 19.97 19.70 19.76 0.0M
2023-04-14 19.66 20.06 18.87 19.95 0.0M
2023-04-13 20.02 20.04 19.85 19.85 0.0M
2023-04-12 20.40 20.42 19.68 20.09 0.0M
2023-04-11 20.75 20.75 20.37 20.55 0.0M
2023-04-10 21.00 21.10 20.65 21.00 0.1M
2023-04-06 20.32 20.55 20.32 20.50 0.0M
2023-04-05 20.10 20.43 19.98 20.36 0.0M
2023-04-04 20.00 20.22 19.61 20.08 0.1M
2023-04-03 19.52 19.84 19.25 19.82 0.1M
2023-03-31 18.66 19.32 18.50 19.18 0.0M
2023-03-30 18.46 18.55 18.01 18.41 0.0M
2023-03-29 17.88 18.55 17.75 18.37 0.0M
2023-03-28 18.15 18.15 17.61 17.87 0.0M
2023-03-27 17.67 17.90 17.60 17.60 0.0M
2023-03-24 17.40 17.70 17.15 17.40 0.0M
2023-03-23 18.31 18.31 17.25 17.40 0.0M
2023-03-22 17.94 18.00 17.78 18.00 0.0M
2023-03-21 17.70 18.28 17.70 18.28 0.0M
2023-03-20 17.95 17.99 17.60 17.62 0.0M
2023-03-17 18.00 18.00 17.50 17.50 0.1M
2023-03-16 17.99 18.35 17.95 18.06 0.0M
2023-03-15 18.90 18.90 17.60 18.30 0.0M
2023-03-14 20.03 20.42 18.10 18.76 0.0M
2023-03-13 19.86 19.86 18.80 19.43 0.0M
2023-03-10 20.64 20.86 20.11 20.11 0.0M
2023-03-09 21.45 21.45 20.80 20.80 0.0M
2023-03-08 21.15 21.54 21.15 21.52 0.0M
2023-03-07 21.25 21.40 21.25 21.39 0.0M
2023-03-06 22.01 22.01 21.06 21.61 0.0M
2023-03-03 21.07 21.18 20.93 20.93 0.0M
2023-03-02 21.25 21.25 20.76 20.88 0.0M
2023-03-01 21.51 21.51 21.26 21.38 0.0M
2023-02-28 21.70 21.86 21.39 21.50 0.0M
2023-02-27 21.63 22.09 21.50 22.09 0.0M
2023-02-24 21.42 21.69 21.42 21.46 0.0M
2023-02-23 21.65 21.66 21.46 21.50 0.0M
2023-02-22 21.55 22.27 21.55 21.60 0.0M
2023-02-21 22.15 22.26 21.39 21.45 0.0M
2023-02-17 22.26 22.26 22.20 22.22 0.0M
2023-02-16 22.22 22.50 22.22 22.50 0.0M
2023-02-15 22.56 22.85 22.49 22.62 0.0M
2023-02-14 22.15 22.50 22.15 22.50 0.0M
2023-02-13 22.24 22.50 22.24 22.36 0.0M
2023-02-10 22.23 22.35 22.16 22.35 0.0M
2023-02-09 22.12 22.18 22.06 22.10 0.0M
2023-02-08 22.24 22.24 21.99 22.10 0.0M
2023-02-07 22.51 22.59 21.99 21.99 0.0M
2023-02-06 22.61 22.61 22.33 22.33 0.0M
2023-02-03 22.75 22.84 22.65 22.84 0.0M
2023-02-02 22.76 22.85 22.56 22.75 0.0M
2023-02-01 22.55 22.70 22.29 22.48 0.0M
2023-01-31 22.34 22.75 22.32 22.51 0.0M
2023-01-30 21.71 22.43 21.71 22.31 0.0M
2023-01-27 21.19 21.45 21.18 21.42 0.0M
2023-01-26 20.83 21.27 20.66 21.12 0.0M
2023-01-25 21.20 21.20 20.52 20.76 0.0M
2023-01-24 21.44 21.91 21.34 21.82 0.0M
2023-01-23 21.22 21.89 21.19 21.44 0.0M
2023-01-20 21.33 21.49 21.00 21.49 0.0M
2023-01-19 20.88 21.28 20.88 21.26 0.0M
2023-01-18 20.42 21.07 20.42 21.04 0.0M
2023-01-17 20.54 20.68 20.25 20.42 0.0M
2023-01-13 20.43 20.58 20.28 20.45 0.0M
2023-01-12 19.95 20.54 19.95 20.50 0.0M
2023-01-11 19.76 20.00 19.76 19.86 0.0M
2023-01-10 20.07 20.07 19.75 19.79 0.0M
2023-01-09 19.75 20.18 19.57 20.15 0.0M
2023-01-06 20.16 20.50 20.00 20.18 0.0M
2023-01-05 19.85 20.23 19.55 20.03 0.0M
2023-01-04 19.31 19.58 19.10 19.53 0.0M
2023-01-03 19.20 19.25 19.07 19.07 0.0M