Pebblebrook Hotel Trust Preferred (PEB_pg)

PEB_pg
🏛️ 미국 →
20.18
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
2025-09-29 20.01 20.32 20.09 20.18 0.0M
2025-09-26 20.21 20.31 19.89 19.89 0.0M
2025-09-25 20.71 20.85 20.27 20.28 0.0M
2025-09-24 20.57 20.80 20.41 20.50 0.0M
2025-09-22 21.13 21.23 20.67 20.84 0.0M
2025-09-19 20.89 21.06 20.75 21.06 0.0M
2025-09-17 20.75 20.97 20.68 20.90 0.0M
2025-09-16 21.13 21.13 20.73 20.73 0.0M
2025-09-15 20.75 20.82 20.52 20.79 0.0M
2025-09-12 20.70 20.74 20.57 20.62 0.0M
2025-09-11 20.50 20.89 20.45 20.88 0.0M
2025-09-10 20.33 20.50 20.29 20.50 0.0M
2025-09-09 20.26 20.27 20.12 20.26 0.0M
2025-09-08 20.37 20.37 20.23 20.27 0.0M
2025-09-05 20.05 20.15 19.51 20.06 0.0M
2025-09-04 19.92 20.09 19.70 19.76 0.0M
2025-09-03 20.15 20.15 19.95 20.00 0.0M
2025-09-02 19.95 20.22 19.80 19.95 0.0M
2025-08-29 20.20 20.20 20.04 20.10 0.0M
2025-08-28 19.93 20.25 19.93 20.23 0.0M
2025-08-27 19.94 19.95 19.93 19.95 0.0M
2025-08-26 19.98 19.98 19.90 19.90 0.0M
2025-08-25 19.93 19.94 19.81 19.90 0.0M
2025-08-22 19.84 19.89 19.80 19.80 0.0M
2025-08-21 19.69 19.87 19.60 19.80 0.0M
2025-08-20 19.60 19.93 19.55 19.74 0.0M
2025-08-19 19.59 19.79 19.56 19.67 0.0M
2025-08-18 19.71 19.71 19.60 19.61 0.0M
2025-08-15 19.43 19.80 19.31 19.70 0.0M
2025-08-14 18.98 19.48 18.81 19.45 0.0M
2025-08-13 18.82 19.27 18.81 19.11 0.0M
2025-08-12 19.65 19.65 18.91 18.98 0.0M
2025-08-11 19.27 19.27 18.67 18.95 0.0M
2025-08-08 19.09 19.56 18.85 19.35 0.0M
2025-08-07 19.08 19.12 18.92 18.98 0.0M
2025-08-06 18.90 19.08 18.88 19.08 0.0M
2025-08-05 19.11 19.11 18.71 18.71 0.0M
2025-08-04 18.93 19.18 18.70 19.17 0.0M
2025-08-01 18.67 19.00 18.67 19.00 0.0M
2025-07-31 18.86 18.87 18.76 18.76 0.0M
2025-07-30 18.71 18.98 18.66 18.88 0.0M
2025-07-29 18.73 18.87 18.65 18.66 0.0M
2025-07-28 18.65 18.71 18.65 18.71 0.0M
2025-07-25 18.76 18.94 18.73 18.73 0.0M
2025-07-24 18.71 19.09 18.65 18.91 0.0M
2025-07-23 18.71 18.71 18.61 18.70 0.0M
2025-07-22 18.70 18.70 18.65 18.70 0.0M
2025-07-21 18.68 18.76 18.68 18.74 0.0M
2025-07-18 18.80 18.80 18.80 18.80 0.0M
2025-07-17 18.41 18.87 18.21 18.61 0.0M
2025-07-16 18.14 18.52 18.14 18.51 0.0M
2025-07-15 18.20 18.39 17.97 18.14 0.0M
2025-07-14 18.17 18.17 17.98 18.13 0.0M
2025-07-11 18.16 18.17 17.86 18.17 0.0M
2025-07-10 17.96 18.19 17.85 18.08 0.0M
2025-07-09 17.67 17.94 17.64 17.86 0.0M
2025-07-08 17.74 17.74 17.13 17.57 0.0M
2025-07-07 17.84 17.84 17.31 17.65 0.0M
2025-07-03 17.82 17.83 17.80 17.81 0.0M
2025-07-02 17.84 17.97 17.80 17.86 0.0M
2025-07-01 17.51 17.81 17.50 17.73 0.0M
2025-06-30 17.75 18.17 17.42 17.55 0.0M
2025-06-27 18.43 18.45 18.28 18.35 0.0M
2025-06-26 18.24 18.40 18.24 18.37 0.0M
2025-06-25 18.05 18.31 18.01 18.31 0.0M
2025-06-24 18.23 18.23 18.17 18.17 0.0M
2025-06-23 18.23 18.26 18.03 18.03 0.0M
2025-06-20 18.49 18.55 18.21 18.21 0.0M
2025-06-18 18.49 18.75 18.34 18.58 0.0M
2025-06-17 18.68 18.68 18.33 18.45 0.0M
2025-06-16 18.74 18.74 18.58 18.58 0.0M
2025-06-13 18.54 18.60 18.47 18.47 0.0M
2025-06-12 18.54 18.72 18.54 18.71 0.0M
2025-06-11 18.60 18.70 18.58 18.62 0.0M
2025-06-10 18.47 18.74 18.47 18.61 0.0M
2025-06-09 18.75 18.75 18.38 18.47 0.0M
2025-06-06 18.72 18.73 18.32 18.32 0.0M
2025-06-05 18.61 18.72 18.51 18.72 0.0M
2025-06-04 18.77 18.77 18.36 18.36 0.0M
2025-06-03 18.72 18.72 18.40 18.41 0.0M
2025-06-02 18.07 18.79 18.06 18.66 0.0M
2025-05-30 18.33 18.58 18.01 18.07 0.0M
2025-05-29 18.42 18.42 18.36 18.40 0.0M
2025-05-28 18.25 18.42 18.23 18.40 0.0M
2025-05-27 18.10 18.30 18.07 18.25 0.0M
2025-05-23 18.07 18.45 18.07 18.25 0.0M
2025-05-22 18.21 18.21 17.89 18.02 0.0M
2025-05-21 18.24 18.34 18.13 18.13 0.0M
2025-05-20 18.16 18.33 18.03 18.03 0.0M
2025-05-19 17.99 18.33 17.99 18.10 0.0M
2025-05-16 18.11 18.30 17.94 18.22 0.0M
2025-05-15 18.30 18.30 18.01 18.14 0.0M
2025-05-14 18.43 18.55 18.16 18.16 0.0M
2025-05-13 18.05 18.45 18.05 18.44 0.0M
2025-05-12 18.27 18.39 18.25 18.32 0.0M
2025-05-09 18.04 18.17 17.75 18.02 0.0M
2025-05-08 18.00 18.05 17.98 18.00 0.0M
2025-05-07 17.93 18.31 17.93 18.02 0.0M
2025-05-06 17.94 18.23 17.78 18.13 0.0M
2025-05-05 18.00 18.25 17.99 18.14 0.0M
2025-05-02 17.89 18.61 17.85 18.18 0.0M
2025-05-01 18.12 18.23 17.82 18.15 0.0M
2025-04-30 18.32 18.77 18.30 18.30 0.0M
2025-04-29 18.32 18.60 18.32 18.60 0.0M
2025-04-28 18.72 18.72 18.44 18.44 0.0M
2025-04-25 18.88 18.88 18.62 18.62 0.0M
2025-04-24 18.81 18.95 18.61 18.81 0.1M
2025-04-23 18.31 18.81 18.31 18.81 0.0M
2025-04-22 18.19 18.34 18.19 18.25 0.0M
2025-04-21 18.00 18.25 18.00 18.20 0.0M
2025-04-17 17.91 18.23 17.91 18.10 0.0M
2025-04-16 17.73 18.05 17.73 17.91 0.0M
2025-04-15 17.84 17.93 17.60 17.73 0.0M
2025-04-14 17.55 17.58 17.48 17.55 0.0M
2025-04-11 17.30 17.46 17.06 17.15 0.0M
2025-04-10 17.24 17.24 16.60 17.02 0.0M
2025-04-09 17.02 17.38 16.73 17.38 0.0M
2025-04-08 17.02 17.37 16.77 17.23 0.0M
2025-04-07 17.08 17.32 16.82 17.02 0.0M
2025-04-04 17.40 17.47 17.03 17.10 0.0M
2025-04-03 17.50 17.73 17.24 17.45 0.0M
2025-04-02 17.70 17.95 17.70 17.73 0.0M
2025-04-01 17.81 17.89 17.60 17.72 0.0M
2025-03-31 18.04 18.13 17.70 17.71 0.1M
2025-03-28 18.37 18.46 18.37 18.41 0.0M
2025-03-27 18.52 18.52 18.41 18.46 0.0M
2025-03-26 18.52 18.79 18.52 18.52 0.0M
2025-03-25 18.66 18.70 18.59 18.59 0.0M
2025-03-24 18.55 18.92 18.55 18.77 0.0M
2025-03-21 18.66 18.92 18.55 18.55 0.0M
2025-03-20 18.71 18.75 18.66 18.66 0.0M
2025-03-19 18.62 18.91 18.62 18.84 0.0M
2025-03-18 18.63 18.75 18.61 18.68 0.0M
2025-03-17 18.78 18.78 18.59 18.73 0.0M
2025-03-14 18.64 18.75 18.28 18.75 0.0M
2025-03-13 18.91 18.91 18.65 18.65 0.0M
2025-03-12 18.76 18.76 18.60 18.62 0.0M
2025-03-11 18.55 18.75 18.53 18.60 0.0M
2025-03-10 18.73 18.92 18.61 18.61 0.0M
2025-03-07 18.85 18.85 18.76 18.76 0.0M
2025-03-06 18.81 18.98 18.62 18.80 0.0M
2025-03-05 18.85 18.85 18.75 18.83 0.0M
2025-03-04 18.63 18.90 18.63 18.90 0.0M
2025-03-03 18.71 18.90 18.70 18.90 0.0M
2025-02-28 18.88 18.88 18.60 18.60 0.0M
2025-02-27 18.75 18.87 18.66 18.77 0.0M
2025-02-26 18.75 18.75 18.66 18.66 0.0M
2025-02-25 18.64 18.86 18.46 18.75 0.0M
2025-02-24 18.55 18.72 18.51 18.58 0.0M
2025-02-21 18.41 18.50 18.40 18.50 0.0M
2025-02-20 18.48 18.53 18.35 18.50 0.0M
2025-02-19 18.65 18.65 18.33 18.44 0.0M
2025-02-18 18.82 18.82 18.57 18.65 0.0M
2025-02-14 19.06 19.06 18.83 18.83 0.0M
2025-02-13 19.26 19.38 19.06 19.14 0.0M
2025-02-12 19.57 19.57 19.06 19.22 0.0M
2025-02-11 19.30 19.71 19.20 19.36 0.0M
2025-02-10 19.29 19.50 19.29 19.33 0.0M
2025-02-07 19.12 19.54 19.03 19.19 0.0M
2025-02-06 19.69 19.70 19.40 19.70 0.0M
2025-02-05 19.89 19.98 19.65 19.65 0.0M
2025-02-04 20.10 20.10 19.81 19.93 0.0M
2025-02-03 19.92 20.12 19.89 20.08 0.0M
2025-01-31 20.00 20.25 19.80 20.02 0.0M
2025-01-30 20.13 20.18 19.98 20.15 0.0M
2025-01-29 20.30 20.30 20.10 20.18 0.0M
2025-01-28 20.38 20.38 20.10 20.25 0.0M
2025-01-27 19.74 20.18 19.74 20.18 0.0M
2025-01-24 19.58 20.00 19.58 19.85 0.0M
2025-01-23 19.67 19.82 19.58 19.62 0.0M
2025-01-22 19.89 19.90 19.81 19.83 0.0M
2025-01-21 19.92 19.98 19.81 19.87 0.0M
2025-01-17 20.00 20.08 19.80 19.88 0.0M
2025-01-16 19.37 19.80 19.37 19.80 0.0M
2025-01-15 19.15 19.68 19.15 19.56 0.0M
2025-01-14 18.80 19.00 18.74 18.96 0.0M
2025-01-13 19.16 19.16 18.70 19.00 0.0M
2025-01-10 19.19 19.38 19.19 19.36 0.0M
2025-01-08 19.67 20.00 19.35 19.39 0.0M
2025-01-07 20.33 20.33 19.60 19.83 0.0M
2025-01-06 19.98 20.33 19.91 20.26 0.0M
2025-01-03 20.36 20.38 19.88 20.38 0.0M
2025-01-02 19.78 20.34 19.78 20.26 0.0M