Drive Shack Inc Pref Series B (DSHKP)

DSHKP
🏛️ 미국 →
13.75
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.49 25.49 25.30 25.30 0.0M
2021-12-30 25.16 25.27 25.16 25.25 0.0M
2021-12-29 25.35 25.60 25.35 25.60 0.0M
2021-12-28 25.50 25.50 25.50 25.50 0.0M
2021-12-27 25.35 25.41 25.35 25.40 0.0M
2021-12-23 25.30 25.30 25.21 25.30 0.0M
2021-12-21 25.09 25.10 24.91 24.91 0.0M
2021-12-17 24.90 25.13 24.90 25.10 0.0M
2021-12-16 25.24 25.24 24.84 24.96 0.0M
2021-12-15 25.21 25.26 25.00 25.25 0.0M
2021-12-14 25.55 25.55 24.98 25.00 0.0M
2021-12-13 25.49 25.51 25.16 25.16 0.0M
2021-12-10 25.52 25.54 25.09 25.22 0.0M
2021-12-07 25.50 25.50 25.50 25.50 0.0M
2021-12-06 25.39 25.43 25.25 25.25 0.0M
2021-12-03 24.93 25.43 24.70 24.84 0.0M
2021-12-02 25.10 25.10 24.63 25.02 0.0M
2021-12-01 24.50 25.34 24.34 24.74 0.0M
2021-11-30 24.81 24.88 24.50 24.78 0.0M
2021-11-29 24.97 24.97 24.49 24.75 0.0M
2021-11-26 25.12 25.17 24.00 24.73 0.0M
2021-11-24 25.10 25.51 25.10 25.22 0.0M
2021-11-23 25.85 25.85 24.50 24.50 0.0M
2021-11-22 25.79 25.79 25.79 25.79 0.0M
2021-11-19 25.56 25.77 25.55 25.69 0.0M
2021-11-18 25.79 25.79 25.79 25.79 0.0M
2021-11-17 25.59 25.85 25.56 25.85 0.0M
2021-11-15 25.89 25.95 25.54 25.55 0.0M
2021-11-12 25.85 25.85 25.60 25.60 0.0M
2021-11-11 25.64 25.94 25.60 25.94 0.0M
2021-11-10 25.93 25.96 25.60 25.60 0.0M
2021-11-09 25.89 25.97 25.86 25.88 0.0M
2021-11-08 26.07 26.07 26.07 26.07 0.0M
2021-11-05 26.02 26.15 26.00 26.00 0.0M
2021-11-03 26.09 26.21 25.90 26.21 0.0M
2021-11-02 26.38 26.38 26.38 26.38 0.0M
2021-11-01 26.38 26.38 26.26 26.38 0.0M
2021-10-29 26.12 26.12 26.12 26.12 0.0M
2021-10-28 26.24 26.24 26.13 26.13 0.0M
2021-10-26 26.03 26.10 25.99 25.99 0.0M
2021-10-25 26.00 26.00 25.80 25.84 0.0M
2021-10-22 25.90 26.00 25.90 26.00 0.0M
2021-10-21 25.98 25.98 25.82 25.82 0.0M
2021-10-20 26.11 26.11 26.10 26.10 0.0M
2021-10-19 25.90 26.20 25.90 25.90 0.0M
2021-10-18 26.30 26.30 25.90 25.90 0.0M
2021-10-15 26.52 26.52 26.52 26.52 0.0M
2021-10-14 26.25 26.33 25.80 25.93 0.0M
2021-10-13 25.55 26.42 25.52 26.42 0.0M
2021-10-12 25.75 25.83 25.75 25.83 0.0M
2021-10-11 25.73 25.73 25.73 25.73 0.0M
2021-10-08 25.56 25.90 25.56 25.67 0.0M
2021-10-07 25.55 25.55 25.55 25.55 0.0M
2021-10-06 26.22 26.46 25.26 26.46 0.0M
2021-10-05 26.46 26.46 26.44 26.44 0.0M
2021-10-04 26.40 26.54 26.34 26.36 0.0M
2021-10-01 26.26 26.28 26.26 26.26 0.0M
2021-09-29 26.25 26.25 25.90 26.25 0.0M
2021-09-28 25.99 26.39 25.75 26.39 0.0M
2021-09-27 26.26 26.26 26.06 26.14 0.0M
2021-09-24 26.20 26.25 26.20 26.25 0.0M
2021-09-23 26.05 26.35 26.05 26.25 0.0M
2021-09-22 26.26 26.26 26.26 26.26 0.0M
2021-09-21 25.80 26.25 25.75 26.25 0.0M
2021-09-20 26.25 26.25 25.82 26.14 0.0M
2021-09-16 26.25 26.25 26.25 26.25 0.0M
2021-09-14 26.25 26.25 26.25 26.25 0.0M
2021-09-13 26.18 26.34 26.18 26.26 0.0M
2021-09-10 26.00 26.18 26.00 26.18 0.0M
2021-09-09 26.01 26.01 26.01 26.01 0.0M
2021-09-08 25.97 26.00 25.96 26.00 0.0M
2021-09-07 25.73 25.83 25.72 25.82 0.0M
2021-09-03 25.76 26.07 25.76 26.07 0.0M
2021-09-02 26.17 26.17 26.17 26.17 0.0M
2021-09-01 26.17 26.17 26.17 26.17 0.0M
2021-08-31 26.00 26.20 25.94 26.20 0.0M
2021-08-27 26.03 26.30 26.00 26.30 0.0M
2021-08-26 26.15 26.15 26.15 26.15 0.0M
2021-08-25 26.10 26.33 26.10 26.33 0.0M
2021-08-24 25.75 25.75 25.75 25.75 0.0M
2021-08-20 26.13 26.13 26.13 26.13 0.0M
2021-08-18 25.75 25.81 25.75 25.76 0.0M
2021-08-17 25.98 26.00 25.77 25.77 0.0M
2021-08-16 26.42 26.42 25.92 25.98 0.0M
2021-08-13 26.10 26.10 25.76 25.82 0.0M
2021-08-12 25.80 26.14 25.80 26.14 0.0M
2021-08-11 25.71 25.85 25.70 25.80 0.0M
2021-08-10 25.69 25.86 25.69 25.86 0.0M
2021-08-09 25.60 25.60 25.54 25.55 0.0M
2021-08-06 25.60 25.60 25.49 25.49 0.0M
2021-08-05 25.50 25.61 25.49 25.61 0.0M
2021-08-04 25.30 25.35 25.21 25.35 0.0M
2021-08-03 25.30 25.40 25.30 25.36 0.0M
2021-08-02 25.31 25.82 25.28 25.36 0.0M
2021-07-30 25.60 25.60 25.31 25.31 0.0M
2021-07-29 25.50 25.50 25.50 25.50 0.0M
2021-07-28 25.50 25.60 25.42 25.42 0.0M
2021-07-27 25.00 25.48 25.00 25.27 0.0M
2021-07-26 25.21 25.21 25.21 25.21 0.0M
2021-07-23 25.11 25.22 25.03 25.21 0.0M
2021-07-22 25.19 25.19 25.03 25.03 0.0M
2021-07-21 24.73 25.27 24.73 25.27 0.0M
2021-07-20 24.10 25.00 23.99 24.70 0.0M
2021-07-19 25.10 25.10 23.97 24.40 0.0M
2021-07-16 25.35 25.45 25.35 25.35 0.0M
2021-07-15 25.33 25.33 25.21 25.30 0.0M
2021-07-14 25.26 25.35 25.26 25.35 0.0M
2021-07-13 25.23 25.35 25.11 25.35 0.0M
2021-07-12 25.36 25.36 25.12 25.35 0.0M
2021-07-09 25.80 25.80 25.36 25.42 0.0M
2021-07-08 25.50 25.50 25.50 25.50 0.0M
2021-07-07 25.56 25.72 25.21 25.65 0.0M
2021-07-06 25.61 25.61 25.59 25.59 0.0M
2021-07-02 25.65 25.65 25.51 25.54 0.0M
2021-07-01 26.64 26.64 25.56 25.71 0.0M
2021-06-30 25.57 25.65 25.56 25.56 0.0M
2021-06-29 26.34 26.59 25.59 25.68 0.0M
2021-06-28 26.66 26.66 26.03 26.08 0.0M
2021-06-25 25.80 26.08 25.80 26.08 0.0M
2021-06-24 26.46 26.50 25.80 25.80 0.0M
2021-06-23 26.18 26.19 26.10 26.16 0.0M
2021-06-22 26.05 26.09 26.05 26.05 0.0M
2021-06-21 25.85 26.02 25.83 26.02 0.0M
2021-06-18 25.85 26.03 25.72 25.84 0.0M
2021-06-16 26.12 26.31 26.12 26.31 0.0M
2021-06-15 26.18 26.26 26.18 26.26 0.0M
2021-06-14 26.06 26.64 25.64 26.09 0.0M
2021-06-11 25.58 25.85 25.58 25.85 0.0M
2021-06-10 25.84 26.60 25.57 25.64 0.0M
2021-06-09 25.80 26.07 25.70 25.72 0.0M
2021-06-08 25.53 26.15 25.53 25.80 0.0M
2021-06-07 25.59 25.91 25.58 25.66 0.0M
2021-06-04 25.42 25.60 25.42 25.55 0.0M
2021-06-03 25.51 25.57 25.40 25.40 0.0M
2021-06-02 25.49 25.49 25.40 25.45 0.0M
2021-06-01 25.61 25.71 25.40 25.42 0.0M
2021-05-28 25.40 25.59 25.40 25.51 0.0M
2021-05-27 25.61 25.61 25.51 25.51 0.0M
2021-05-26 25.50 25.50 25.46 25.46 0.0M
2021-05-25 25.31 25.32 25.31 25.32 0.0M
2021-05-24 25.51 25.51 25.36 25.36 0.0M
2021-05-21 25.27 25.52 25.20 25.27 0.0M
2021-05-20 25.20 25.30 25.20 25.20 0.0M
2021-05-19 25.45 25.45 25.10 25.10 0.0M
2021-05-18 25.13 25.85 25.08 25.08 0.0M
2021-05-17 25.10 25.15 25.08 25.08 0.0M
2021-05-14 25.03 25.03 24.95 24.98 0.0M
2021-05-13 25.05 25.05 24.98 24.98 0.0M
2021-05-12 25.09 25.10 25.00 25.05 0.0M
2021-05-11 25.00 25.01 25.00 25.00 0.0M
2021-05-10 25.06 25.10 25.06 25.06 0.0M
2021-05-07 25.05 25.10 25.04 25.09 0.0M
2021-05-06 25.09 25.09 25.06 25.06 0.0M
2021-05-05 25.04 25.10 25.04 25.04 0.0M
2021-05-04 25.03 25.12 25.03 25.12 0.0M
2021-05-03 25.15 25.15 25.03 25.11 0.0M
2021-04-30 25.05 25.20 25.05 25.15 0.0M
2021-04-29 25.02 25.02 24.98 25.02 0.0M
2021-04-28 24.91 25.02 24.91 25.02 0.0M
2021-04-27 24.95 25.02 24.90 25.02 0.0M
2021-04-26 24.98 25.02 24.94 24.95 0.0M
2021-04-23 24.97 24.98 24.85 24.97 0.0M
2021-04-22 25.00 25.00 24.90 24.95 0.0M
2021-04-21 25.00 25.00 25.00 25.00 0.0M
2021-04-20 24.90 24.90 24.89 24.89 0.0M
2021-04-19 24.75 25.20 24.75 25.09 0.0M
2021-04-16 24.95 24.99 24.80 24.99 0.0M
2021-04-15 24.60 24.95 24.40 24.95 0.0M
2021-04-14 24.92 24.95 24.88 24.91 0.0M
2021-04-13 24.68 24.87 23.48 24.87 0.0M
2021-04-12 24.65 24.65 24.65 24.65 0.0M
2021-04-09 24.67 24.67 24.65 24.65 0.0M
2021-04-08 24.70 24.70 24.60 24.62 0.0M
2021-04-07 24.84 24.92 24.68 24.68 0.0M
2021-04-06 24.90 24.91 24.75 24.77 0.0M
2021-04-05 25.00 25.00 24.60 24.90 0.0M
2021-04-01 24.74 24.95 24.68 24.75 0.0M
2021-03-31 24.98 24.98 23.75 24.55 0.0M
2021-03-30 25.23 25.23 24.95 24.95 0.0M
2021-03-29 24.83 25.25 24.83 25.00 0.0M
2021-03-26 24.50 24.60 24.49 24.60 0.0M
2021-03-25 24.81 24.81 24.12 24.21 0.0M
2021-03-24 24.50 24.69 24.45 24.45 0.0M
2021-03-23 24.73 24.73 24.33 24.33 0.0M
2021-03-22 24.20 24.44 24.10 24.30 0.0M
2021-03-19 24.00 24.44 23.66 24.02 0.0M
2021-03-18 24.11 24.33 24.03 24.08 0.0M
2021-03-17 24.20 24.50 23.98 23.98 0.0M
2021-03-16 24.00 24.05 23.80 24.00 0.0M
2021-03-15 23.80 24.44 23.28 24.06 0.0M
2021-03-12 22.00 23.82 22.00 23.82 0.0M
2021-03-11 20.80 21.50 20.80 21.50 0.0M
2021-03-10 20.81 21.00 20.70 21.00 0.0M
2021-03-04 20.66 21.02 20.39 21.00 0.0M
2021-03-03 20.77 20.85 20.77 20.85 0.0M
2021-03-02 20.73 20.73 20.73 20.73 0.0M
2021-03-01 20.04 20.83 20.04 20.83 0.0M
2021-02-26 20.11 21.08 20.02 21.08 0.0M
2021-02-25 20.95 21.25 20.95 21.00 0.0M
2021-02-24 20.86 21.49 20.86 21.34 0.0M
2021-02-22 21.70 21.75 21.70 21.70 0.0M
2021-02-19 21.83 22.09 21.80 21.80 0.0M
2021-02-18 22.70 22.70 21.73 21.84 0.0M
2021-02-17 22.56 22.56 22.55 22.55 0.0M
2021-02-16 22.70 22.70 22.70 22.70 0.0M
2021-02-12 22.50 22.69 22.50 22.69 0.0M
2021-02-11 20.75 22.23 20.75 22.23 0.0M
2021-02-09 20.50 21.26 20.50 20.80 0.0M
2021-02-08 20.60 21.08 19.01 20.68 0.0M
2021-02-05 21.76 21.99 20.58 20.60 0.0M
2021-02-04 21.45 21.66 21.45 21.66 0.0M
2021-02-03 21.51 21.99 20.35 21.30 0.0M
2021-02-02 21.17 21.99 20.94 21.35 0.0M
2021-02-01 21.70 21.70 20.32 21.35 0.0M
2021-01-29 21.15 22.00 21.15 21.75 0.0M
2021-01-28 20.71 20.81 19.91 20.81 0.0M
2021-01-27 19.89 21.19 19.89 20.55 0.0M
2021-01-26 19.95 22.25 19.95 20.90 0.0M
2021-01-25 20.45 20.45 19.47 19.52 0.0M
2021-01-22 19.86 20.49 19.41 20.10 0.0M
2021-01-21 19.00 19.00 19.00 19.00 0.0M
2021-01-20 18.30 19.60 18.30 19.60 0.0M
2021-01-19 17.85 19.48 17.43 18.98 0.0M
2021-01-15 18.01 18.19 17.98 17.98 0.0M
2021-01-14 19.05 19.20 18.85 18.93 0.0M
2021-01-13 20.44 20.44 19.50 19.95 0.0M
2021-01-12 20.37 20.37 19.52 20.22 0.0M
2021-01-11 19.13 20.10 19.11 20.04 0.0M
2021-01-08 20.49 20.89 19.09 20.10 0.0M
2021-01-07 20.10 20.10 20.10 20.10 0.0M
2021-01-06 20.38 20.38 20.00 20.00 0.0M
2021-01-05 19.27 20.25 19.09 20.25 0.0M
2021-01-04 19.48 20.00 19.48 20.00 0.0M