Pebblebrook Hotel Trust Pref Series E (PEB_pe)

PEB_pe
🏛️ 미국 →
20.21
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
2025-09-30 20.10 20.21 19.91 20.21 0.0M
2025-09-29 20.75 20.75 20.34 20.49 0.0M
2025-09-26 20.53 20.53 19.98 20.37 0.0M
2025-09-25 20.52 20.60 20.34 20.47 0.0M
2025-09-24 20.79 20.85 20.51 20.60 0.0M
2025-09-23 20.85 20.90 20.80 20.90 0.0M
2025-09-22 20.98 20.98 20.95 20.95 0.0M
2025-09-19 20.65 21.18 20.65 21.16 0.0M
2025-09-18 20.91 21.00 20.86 20.95 0.0M
2025-09-17 20.85 21.00 20.85 21.00 0.0M
2025-09-16 20.52 20.79 20.35 20.79 0.0M
2025-09-15 20.34 20.53 20.07 20.52 0.0M
2025-09-12 21.00 21.00 20.38 20.38 0.0M
2025-09-11 20.50 20.95 20.28 20.87 0.0M
2025-09-10 20.11 20.46 20.04 20.46 0.0M
2025-09-09 19.92 20.10 19.91 20.10 0.0M
2025-09-08 20.05 20.19 20.00 20.00 0.0M
2025-09-05 19.80 20.09 19.79 20.09 0.0M
2025-09-04 19.86 19.91 19.54 19.80 0.0M
2025-09-03 20.11 20.11 19.73 19.85 0.0M
2025-09-02 19.86 19.86 19.77 19.78 0.0M
2025-08-29 19.95 20.00 19.63 19.86 0.0M
2025-08-28 20.08 20.08 19.75 19.90 0.0M
2025-08-27 19.77 19.84 19.62 19.79 0.0M
2025-08-26 19.75 19.90 19.50 19.90 0.0M
2025-08-25 19.66 19.75 19.62 19.75 0.0M
2025-08-22 19.67 19.69 19.40 19.67 0.0M
2025-08-21 19.50 19.50 19.42 19.50 0.0M
2025-08-20 19.37 19.50 19.28 19.50 0.0M
2025-08-19 19.50 19.57 19.35 19.50 0.0M
2025-08-18 19.60 19.61 19.31 19.35 0.0M
2025-08-15 19.19 19.57 19.19 19.48 0.0M
2025-08-14 19.19 19.49 19.10 19.49 0.0M
2025-08-13 19.10 19.26 18.96 19.26 0.0M
2025-08-12 18.86 19.13 18.75 19.12 0.0M
2025-08-11 18.93 19.18 18.90 18.90 0.0M
2025-08-08 18.71 19.25 18.70 19.25 0.0M
2025-08-07 18.88 19.06 18.88 19.06 0.0M
2025-08-06 18.97 19.16 18.81 19.08 0.0M
2025-08-05 19.01 19.03 18.77 19.03 0.0M
2025-08-04 18.60 19.10 18.60 19.10 0.0M
2025-08-01 18.60 18.99 18.60 18.98 0.0M
2025-07-31 18.47 18.85 18.47 18.75 0.0M
2025-07-30 18.63 18.80 18.63 18.71 0.0M
2025-07-29 18.65 18.73 18.62 18.62 0.0M
2025-07-28 18.75 18.80 18.62 18.79 0.0M
2025-07-25 18.88 18.88 18.78 18.78 0.0M
2025-07-24 18.70 18.85 18.56 18.85 0.0M
2025-07-23 18.71 18.71 18.61 18.70 0.0M
2025-07-22 18.67 18.80 18.37 18.80 0.0M
2025-07-21 18.74 18.80 18.74 18.80 0.0M
2025-07-18 18.53 18.90 18.53 18.79 0.0M
2025-07-17 18.50 18.68 18.33 18.66 0.0M
2025-07-16 18.05 18.45 18.05 18.32 0.0M
2025-07-15 17.96 18.15 17.96 18.14 0.0M
2025-07-14 18.15 18.15 17.80 17.99 0.0M
2025-07-11 17.88 18.23 17.77 18.05 0.0M
2025-07-10 17.69 18.20 17.69 18.11 0.0M
2025-07-09 17.61 17.80 17.61 17.78 0.0M
2025-07-08 17.49 17.74 17.23 17.50 0.0M
2025-07-07 17.67 17.67 17.40 17.47 0.0M
2025-07-03 17.51 17.67 17.51 17.65 0.0M
2025-07-02 17.80 17.90 17.39 17.66 0.0M
2025-07-01 17.55 17.76 17.55 17.75 0.0M
2025-06-30 17.81 17.99 17.50 17.56 0.0M
2025-06-27 17.92 18.14 17.90 18.14 0.0M
2025-06-26 18.07 18.18 18.04 18.15 0.0M
2025-06-25 18.13 18.22 18.13 18.22 0.0M
2025-06-24 18.11 18.22 18.02 18.13 0.0M
2025-06-23 18.06 18.08 17.88 17.96 0.0M
2025-06-20 18.03 18.20 18.00 18.06 0.0M
2025-06-18 18.09 18.46 18.08 18.35 0.0M
2025-06-17 18.20 18.49 18.10 18.15 0.0M
2025-06-16 18.02 18.22 18.01 18.08 0.0M
2025-06-13 18.40 18.40 17.83 18.04 0.0M
2025-06-12 18.19 18.45 18.19 18.44 0.0M
2025-06-11 18.05 18.38 17.97 18.26 0.0M
2025-06-10 18.12 18.48 18.12 18.25 0.0M
2025-06-09 18.03 18.34 18.03 18.27 0.0M
2025-06-06 18.24 18.30 18.19 18.19 0.0M
2025-06-05 18.36 18.38 18.11 18.24 0.0M
2025-06-04 18.14 18.23 17.75 18.03 0.0M
2025-06-03 17.98 18.38 17.98 18.09 0.0M
2025-06-02 17.84 18.13 17.83 18.13 0.0M
2025-05-30 18.00 18.00 17.90 18.00 0.0M
2025-05-29 18.05 18.11 18.00 18.00 0.0M
2025-05-28 17.93 17.96 17.93 17.96 0.0M
2025-05-27 17.99 17.99 17.91 17.91 0.0M
2025-05-23 17.77 18.01 17.77 17.95 0.0M
2025-05-22 18.00 18.20 17.87 17.98 0.0M
2025-05-21 18.08 18.19 17.92 17.92 0.0M
2025-05-20 18.03 18.16 18.01 18.09 0.0M
2025-05-19 18.23 18.23 17.93 18.12 0.0M
2025-05-16 18.04 18.23 17.98 18.23 0.0M
2025-05-15 17.99 18.05 17.99 18.01 0.0M
2025-05-14 17.91 18.08 17.88 18.02 0.0M
2025-05-13 18.00 18.00 17.83 17.93 0.0M
2025-05-12 18.18 18.23 17.84 17.96 0.0M
2025-05-09 17.80 17.83 17.70 17.77 0.0M
2025-05-08 17.89 17.95 17.80 17.95 0.0M
2025-05-07 17.92 17.92 17.78 17.78 0.0M
2025-05-06 17.85 17.88 17.79 17.79 0.0M
2025-05-05 17.98 18.06 17.86 17.86 0.0M
2025-05-02 17.82 17.95 17.68 17.80 0.0M
2025-05-01 17.88 17.88 17.68 17.76 0.0M
2025-04-30 18.06 18.17 17.74 17.74 0.0M
2025-04-29 17.84 18.27 17.82 17.86 0.0M
2025-04-28 18.31 18.36 18.00 18.10 0.0M
2025-04-25 18.17 18.44 18.17 18.32 0.0M
2025-04-24 18.42 18.48 18.21 18.40 0.0M
2025-04-23 17.93 18.44 17.93 18.41 0.0M
2025-04-22 17.92 18.00 17.86 17.92 0.0M
2025-04-21 17.55 18.03 17.55 17.83 0.0M
2025-04-17 17.62 17.90 17.62 17.79 0.0M
2025-04-16 17.47 17.72 17.38 17.63 0.0M
2025-04-15 17.29 17.54 17.23 17.48 0.0M
2025-04-14 17.27 17.30 17.10 17.20 0.0M
2025-04-11 16.69 17.32 16.69 17.25 0.0M
2025-04-10 17.27 17.36 16.68 16.68 0.0M
2025-04-09 16.89 17.50 16.68 17.31 0.0M
2025-04-08 17.13 17.28 16.79 16.89 0.0M
2025-04-07 16.98 17.36 16.27 16.98 0.0M
2025-04-04 17.25 17.29 17.05 17.21 0.0M
2025-04-03 17.30 18.45 17.18 17.25 0.0M
2025-04-02 17.40 17.91 17.40 17.55 0.0M
2025-04-01 17.30 17.48 17.17 17.38 0.0M
2025-03-31 17.93 18.03 17.15 17.15 0.1M
2025-03-28 18.43 18.43 18.20 18.20 0.0M
2025-03-27 18.59 18.59 18.29 18.30 0.0M
2025-03-26 18.74 18.90 18.33 18.59 0.0M
2025-03-25 18.65 18.72 18.57 18.72 0.0M
2025-03-24 18.51 18.72 18.51 18.72 0.0M
2025-03-21 18.53 18.58 18.45 18.51 0.0M
2025-03-20 18.55 18.71 18.55 18.60 0.0M
2025-03-19 18.64 18.67 18.57 18.67 0.0M
2025-03-18 18.66 18.67 18.66 18.67 0.0M
2025-03-17 18.42 18.74 18.42 18.67 0.0M
2025-03-14 18.60 18.71 18.46 18.46 0.0M
2025-03-13 18.67 18.75 18.67 18.70 0.0M
2025-03-12 18.75 18.75 18.53 18.60 0.0M
2025-03-11 18.65 18.75 18.55 18.70 0.0M
2025-03-10 18.66 18.66 18.61 18.63 0.0M
2025-03-07 18.62 18.67 18.40 18.60 0.0M
2025-03-06 18.53 18.73 18.53 18.60 0.0M
2025-03-05 18.60 18.68 18.42 18.68 0.0M
2025-03-04 18.56 18.75 18.46 18.66 0.0M
2025-03-03 18.83 18.95 18.62 18.70 0.0M
2025-02-28 18.51 18.70 18.50 18.67 0.0M
2025-02-27 18.61 19.22 18.61 18.67 0.0M
2025-02-26 18.68 18.70 18.37 18.61 0.0M
2025-02-25 18.68 18.68 18.51 18.60 0.0M
2025-02-24 18.57 18.98 18.30 18.52 0.0M
2025-02-21 18.48 18.50 18.35 18.40 0.0M
2025-02-20 18.46 18.65 18.44 18.50 0.0M
2025-02-19 18.60 18.71 18.38 18.49 0.0M
2025-02-18 19.06 19.06 18.59 18.61 0.0M
2025-02-14 18.75 18.95 18.75 18.85 0.0M
2025-02-13 18.83 19.20 18.75 18.91 0.0M
2025-02-12 18.85 18.85 18.67 18.80 0.0M
2025-02-11 18.90 19.32 18.90 18.90 0.0M
2025-02-10 18.98 19.29 18.85 18.90 0.1M
2025-02-07 19.18 19.18 18.89 18.89 0.0M
2025-02-06 19.38 19.50 19.12 19.16 0.0M
2025-02-05 19.74 19.74 19.39 19.47 0.0M
2025-02-04 19.65 19.65 19.50 19.60 0.0M
2025-02-03 19.66 19.80 19.56 19.75 0.0M
2025-01-31 19.89 19.95 19.84 19.95 0.0M
2025-01-30 19.81 19.97 19.81 19.89 0.0M
2025-01-29 19.98 19.99 19.70 19.89 0.0M
2025-01-28 19.93 20.01 19.81 19.95 0.0M
2025-01-27 19.74 20.03 19.74 19.96 0.0M
2025-01-24 19.85 20.00 19.72 19.90 0.0M
2025-01-23 19.92 19.92 19.78 19.85 0.0M
2025-01-22 19.75 19.86 19.75 19.82 0.0M
2025-01-21 19.71 19.91 19.71 19.81 0.0M
2025-01-17 19.56 19.84 19.31 19.70 0.1M
2025-01-16 19.60 19.73 19.53 19.56 0.0M
2025-01-15 19.22 19.55 19.22 19.54 0.0M
2025-01-14 18.87 19.55 18.87 19.05 0.0M
2025-01-13 19.01 19.21 18.83 18.87 0.0M
2025-01-10 19.69 19.69 19.22 19.26 0.0M
2025-01-08 19.80 19.84 19.55 19.84 0.0M
2025-01-07 19.92 20.02 19.76 19.85 0.0M
2025-01-06 20.15 20.15 19.96 20.10 0.0M
2025-01-03 20.09 20.25 20.05 20.16 0.1M
2025-01-02 20.04 20.22 19.92 20.05 0.0M