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
2023-12-29 21.39 21.39 21.07 21.11 0.0M
2023-12-28 20.95 20.95 20.67 20.90 0.0M
2023-12-27 21.25 21.45 21.09 21.14 0.0M
2023-12-26 21.14 21.50 21.14 21.16 0.0M
2023-12-22 21.50 21.50 20.93 21.15 0.0M
2023-12-21 20.92 21.32 20.91 21.23 0.0M
2023-12-20 20.97 21.11 20.63 20.90 0.0M
2023-12-19 20.63 20.97 20.35 20.75 0.0M
2023-12-18 20.01 20.76 20.01 20.71 0.0M
2023-12-15 20.76 20.76 20.40 20.42 0.0M
2023-12-14 20.59 20.91 20.59 20.89 0.0M
2023-12-13 20.32 20.75 20.10 20.65 0.0M
2023-12-12 19.90 20.16 19.66 20.13 0.0M
2023-12-11 20.05 20.20 20.05 20.11 0.0M
2023-12-08 19.81 20.30 19.81 20.21 0.0M
2023-12-07 19.92 20.09 19.90 20.07 0.0M
2023-12-06 19.89 19.92 19.50 19.81 0.0M
2023-12-05 19.77 19.89 19.38 19.80 0.0M
2023-12-04 19.11 19.89 19.10 19.83 0.0M
2023-12-01 19.48 19.89 19.10 19.66 0.0M
2023-11-30 19.28 19.98 19.25 19.73 0.0M
2023-11-29 18.62 19.45 18.52 19.19 0.1M
2023-11-28 19.00 19.15 18.95 18.96 0.0M
2023-11-27 18.82 19.11 18.80 18.95 0.0M
2023-11-24 19.07 19.07 18.55 18.85 0.0M
2023-11-22 18.60 18.99 18.55 18.97 0.0M
2023-11-21 18.54 18.83 18.21 18.74 0.0M
2023-11-20 18.60 18.75 18.59 18.63 0.0M
2023-11-17 18.21 18.62 18.21 18.53 0.0M
2023-11-16 18.40 18.40 18.15 18.23 0.0M
2023-11-15 18.18 18.33 18.05 18.22 0.0M
2023-11-14 18.16 18.37 18.03 18.06 0.0M
2023-11-13 17.85 18.01 17.68 17.85 0.0M
2023-11-10 17.93 17.98 17.70 17.70 0.0M
2023-11-09 18.09 18.20 17.77 17.77 0.0M
2023-11-08 18.29 18.29 17.85 17.86 0.0M
2023-11-07 18.34 18.34 18.13 18.15 0.0M
2023-11-06 18.15 18.28 18.04 18.21 0.0M
2023-11-03 17.89 18.21 17.89 18.10 0.0M
2023-11-02 17.60 18.25 17.60 17.87 0.0M
2023-11-01 17.63 17.98 17.40 17.52 0.0M
2023-10-31 17.76 17.85 17.21 17.66 0.0M
2023-10-30 17.33 17.48 17.15 17.48 0.0M
2023-10-27 17.40 17.40 17.32 17.33 0.0M
2023-10-26 17.11 18.29 17.11 17.22 0.0M
2023-10-25 17.83 17.83 17.01 17.12 0.0M
2023-10-24 17.85 17.87 17.31 17.65 0.0M
2023-10-23 18.02 18.32 17.76 17.85 0.0M
2023-10-20 17.89 18.36 17.75 18.08 0.0M
2023-10-19 18.15 18.75 18.00 18.00 0.0M
2023-10-18 17.82 18.54 17.82 18.11 0.0M
2023-10-17 18.27 18.47 17.82 18.24 0.0M
2023-10-16 18.56 18.56 18.30 18.37 0.0M
2023-10-13 18.75 18.75 18.44 18.44 0.0M
2023-10-12 18.69 18.95 18.42 18.60 0.0M
2023-10-11 18.41 18.79 18.41 18.60 0.0M
2023-10-10 18.70 18.92 18.35 18.36 0.0M
2023-10-09 18.66 18.98 18.54 18.76 0.0M
2023-10-06 18.30 19.00 18.30 18.53 0.0M
2023-10-05 18.96 18.98 18.22 18.22 0.0M
2023-10-04 18.50 19.00 18.50 18.68 0.0M
2023-10-03 18.21 18.84 17.91 18.43 0.0M
2023-10-02 19.70 19.78 19.20 19.20 0.0M
2023-09-29 19.62 19.86 19.21 19.69 0.0M
2023-09-28 19.32 19.50 17.81 19.49 0.0M
2023-09-27 19.84 19.84 19.37 19.38 0.0M
2023-09-26 19.82 19.97 19.59 19.63 0.0M
2023-09-25 19.74 20.00 19.66 19.66 0.0M
2023-09-22 20.13 20.13 19.59 19.75 0.0M
2023-09-21 20.15 20.27 19.83 20.00 0.0M
2023-09-20 20.40 20.40 20.07 20.23 0.0M
2023-09-19 19.90 20.02 19.90 19.96 0.0M
2023-09-18 20.12 20.12 20.00 20.00 0.0M
2023-09-15 19.86 20.38 19.85 20.05 0.0M
2023-09-14 19.70 19.98 19.70 19.83 0.0M
2023-09-13 20.09 20.11 19.67 19.70 0.0M
2023-09-12 20.04 20.05 19.89 19.93 0.0M
2023-09-11 20.05 20.10 19.90 19.92 0.0M
2023-09-08 20.05 20.10 19.98 20.02 0.0M
2023-09-07 20.05 20.09 19.91 19.91 0.0M
2023-09-06 19.93 20.35 19.90 20.20 0.0M
2023-09-05 19.86 19.98 19.56 19.88 0.0M
2023-09-01 19.59 19.95 19.51 19.72 0.1M
2023-08-31 19.21 20.04 19.20 19.77 0.1M
2023-08-30 19.16 19.60 18.91 19.55 0.0M
2023-08-29 18.74 19.10 18.66 18.92 0.0M
2023-08-28 18.50 18.80 18.45 18.61 0.0M
2023-08-25 18.21 18.25 18.09 18.19 0.0M
2023-08-24 18.52 18.52 18.00 18.28 0.0M
2023-08-23 18.40 18.45 18.30 18.36 0.0M
2023-08-22 18.60 18.60 18.17 18.32 0.0M
2023-08-21 18.64 18.64 18.25 18.45 0.0M
2023-08-18 18.50 18.70 18.50 18.50 0.0M
2023-08-17 18.85 18.85 18.50 18.54 0.0M
2023-08-16 18.64 18.64 18.60 18.62 0.0M
2023-08-15 19.30 19.30 18.51 18.59 0.0M
2023-08-14 18.75 18.80 18.60 18.61 0.0M
2023-08-11 18.77 18.77 18.55 18.65 0.0M
2023-08-10 18.83 19.00 18.83 18.84 0.0M
2023-08-09 19.00 19.00 18.82 18.85 0.0M
2023-08-08 19.02 19.18 18.76 18.91 0.0M
2023-08-07 19.06 19.30 19.02 19.18 0.1M
2023-08-04 19.40 19.40 19.01 19.13 0.0M
2023-08-03 19.05 19.22 19.02 19.22 0.0M
2023-08-02 19.26 19.26 18.86 19.15 0.0M
2023-08-01 19.48 19.60 18.89 19.30 0.0M
2023-07-31 18.80 19.99 18.76 19.55 0.1M
2023-07-28 18.80 18.84 18.70 18.78 0.0M
2023-07-27 19.29 19.29 18.51 18.90 0.0M
2023-07-26 18.69 18.86 18.58 18.86 0.0M
2023-07-25 18.45 18.59 18.25 18.56 0.0M
2023-07-24 18.61 18.61 18.45 18.48 0.0M
2023-07-21 18.84 18.84 18.41 18.42 0.0M
2023-07-20 18.50 18.51 18.37 18.41 0.0M
2023-07-19 18.59 18.60 18.31 18.40 0.3M
2023-07-18 18.86 18.88 18.50 18.61 0.0M
2023-07-17 18.94 18.94 18.35 18.86 0.0M
2023-07-14 18.97 18.97 18.35 18.50 0.0M
2023-07-13 18.99 18.99 18.59 18.86 0.0M
2023-07-12 18.77 18.94 18.69 18.69 0.0M
2023-07-11 18.99 18.99 18.59 18.81 0.0M
2023-07-10 18.88 19.49 18.54 18.94 0.0M
2023-07-07 18.56 18.82 18.45 18.82 0.0M
2023-07-06 18.61 18.67 18.23 18.67 0.0M
2023-07-05 19.00 19.06 18.49 18.65 0.0M
2023-07-03 18.81 19.20 18.81 18.81 0.0M
2023-06-30 18.85 19.44 18.68 18.70 0.0M
2023-06-29 18.91 18.91 18.50 18.83 0.0M
2023-06-28 19.19 19.48 18.55 18.92 0.0M
2023-06-27 18.70 19.10 18.70 18.92 0.0M
2023-06-26 18.82 19.10 18.60 19.10 0.0M
2023-06-23 18.85 18.85 17.81 18.67 0.0M
2023-06-22 18.95 18.95 18.30 18.75 0.0M
2023-06-21 18.90 18.90 18.61 18.75 0.0M
2023-06-20 18.74 18.83 18.67 18.74 0.0M
2023-06-16 18.73 18.89 18.65 18.75 0.0M
2023-06-15 18.78 18.86 18.75 18.75 0.0M
2023-06-14 18.71 18.90 18.57 18.75 0.0M
2023-06-13 18.70 18.75 18.70 18.73 0.0M
2023-06-12 18.73 18.76 18.58 18.76 0.0M
2023-06-09 18.77 18.77 18.13 18.40 0.0M
2023-06-08 18.50 18.80 18.19 18.80 0.0M
2023-06-07 18.25 18.70 18.25 18.50 0.0M
2023-06-06 18.38 18.58 18.35 18.45 0.0M
2023-06-05 18.29 18.40 18.01 18.20 0.0M
2023-06-02 18.28 18.50 18.18 18.27 0.0M
2023-06-01 18.26 18.28 18.10 18.28 0.0M
2023-05-31 18.00 18.28 17.74 18.00 0.0M
2023-05-30 18.16 18.16 17.76 17.84 0.0M
2023-05-26 17.81 18.32 17.80 17.89 0.0M
2023-05-25 18.17 18.47 17.76 17.81 0.0M
2023-05-24 18.46 18.50 18.06 18.16 0.0M
2023-05-23 18.45 18.45 18.22 18.25 0.0M
2023-05-22 18.16 18.45 18.16 18.25 0.0M
2023-05-19 18.40 18.40 18.16 18.33 0.0M
2023-05-18 18.66 18.66 18.12 18.17 0.0M
2023-05-17 18.74 18.74 18.40 18.45 0.0M
2023-05-16 18.90 18.90 18.48 18.48 0.0M
2023-05-15 18.81 18.90 18.81 18.89 0.0M
2023-05-12 18.86 18.90 18.81 18.84 0.0M
2023-05-11 18.90 19.08 18.81 18.81 0.0M
2023-05-10 18.75 19.38 18.70 18.90 0.0M
2023-05-09 18.75 18.85 18.75 18.83 0.0M
2023-05-08 18.80 19.00 18.65 18.80 0.0M
2023-05-05 18.93 19.00 18.45 18.90 0.0M
2023-05-04 19.10 19.10 18.80 18.90 0.0M
2023-05-03 19.16 19.16 18.90 18.90 0.0M
2023-05-02 19.10 19.27 18.90 18.90 0.0M
2023-05-01 19.09 19.41 19.09 19.15 0.0M
2023-04-28 19.31 19.32 19.07 19.10 0.0M
2023-04-27 18.90 19.22 18.90 19.21 0.0M
2023-04-26 18.95 19.00 18.86 18.87 0.0M
2023-04-25 19.06 19.56 18.88 18.90 0.1M
2023-04-24 18.81 19.07 18.81 19.00 0.0M
2023-04-21 19.55 19.58 18.70 18.75 0.1M
2023-04-20 19.65 19.65 19.34 19.35 0.0M
2023-04-19 19.50 19.55 19.33 19.48 0.0M
2023-04-18 19.70 20.04 19.50 19.50 0.0M
2023-04-17 19.72 19.75 19.60 19.60 0.0M
2023-04-14 19.46 19.78 19.46 19.50 0.0M
2023-04-13 19.61 19.70 19.46 19.46 0.0M
2023-04-12 19.33 19.68 19.25 19.48 0.0M
2023-04-11 19.10 19.10 18.75 18.79 0.0M
2023-04-10 18.91 19.19 18.89 18.95 0.0M
2023-04-06 19.30 19.30 18.59 18.59 0.0M
2023-04-05 19.29 19.48 19.00 19.33 0.0M
2023-04-04 19.51 19.51 18.91 19.11 0.0M
2023-04-03 18.86 19.44 18.85 19.44 0.0M
2023-03-31 18.78 19.11 18.50 18.62 0.0M
2023-03-30 18.34 18.52 18.17 18.52 0.0M
2023-03-29 18.16 18.89 18.15 18.50 0.0M
2023-03-28 18.53 18.53 18.06 18.16 0.0M
2023-03-27 18.11 18.32 17.90 18.25 0.0M
2023-03-24 18.04 18.04 17.46 17.99 0.0M
2023-03-23 18.62 18.62 17.91 17.91 0.0M
2023-03-22 19.22 19.22 18.40 18.40 0.0M
2023-03-21 18.16 18.73 18.09 18.40 0.0M
2023-03-20 18.74 18.74 18.03 18.09 0.0M
2023-03-17 19.63 19.63 18.49 18.49 0.0M
2023-03-16 18.59 19.35 18.59 18.75 0.0M
2023-03-15 18.71 19.65 18.52 18.86 0.0M
2023-03-14 19.13 19.13 18.71 18.71 0.0M
2023-03-13 18.94 19.23 18.44 18.87 0.0M
2023-03-10 20.32 20.32 19.28 19.28 0.0M
2023-03-09 20.32 20.35 19.04 19.30 0.0M
2023-03-08 20.40 20.43 20.00 20.22 0.0M
2023-03-07 20.56 20.60 20.01 20.05 0.0M
2023-03-06 20.40 20.67 20.40 20.58 0.0M
2023-03-03 20.18 20.69 20.11 20.28 0.0M
2023-03-02 21.13 21.13 20.18 20.18 0.0M
2023-03-01 20.20 20.86 20.20 20.86 0.0M
2023-02-28 20.86 20.99 20.23 20.88 0.0M
2023-02-27 20.24 20.85 20.10 20.30 0.0M
2023-02-24 20.62 20.62 20.28 20.43 0.0M
2023-02-23 21.06 21.06 20.47 20.47 0.0M
2023-02-22 20.51 20.93 20.01 20.72 0.0M
2023-02-21 20.39 20.75 20.25 20.68 0.0M
2023-02-17 20.43 20.82 20.43 20.75 0.0M
2023-02-16 21.29 21.29 20.78 20.79 0.0M
2023-02-15 21.35 21.35 20.99 21.12 0.0M
2023-02-14 21.19 21.19 21.00 21.17 0.0M
2023-02-13 21.24 21.39 21.01 21.01 0.0M
2023-02-10 21.34 21.34 20.88 20.89 0.0M
2023-02-09 21.28 21.33 20.91 20.91 0.0M
2023-02-08 20.97 21.28 20.80 21.03 0.0M
2023-02-07 20.92 21.11 20.78 20.84 0.0M
2023-02-06 21.30 21.30 20.75 20.88 0.0M
2023-02-03 21.67 21.67 21.16 21.20 0.0M
2023-02-02 21.49 21.79 21.49 21.70 0.0M
2023-02-01 21.21 21.49 21.20 21.49 0.0M
2023-01-31 20.81 21.09 20.64 21.09 0.0M
2023-01-30 20.77 20.77 20.50 20.65 0.0M
2023-01-27 20.53 20.78 20.53 20.70 0.0M
2023-01-26 20.65 20.65 20.49 20.59 0.0M
2023-01-25 20.64 20.68 20.50 20.66 0.0M
2023-01-24 20.62 20.62 20.40 20.58 0.0M
2023-01-23 20.70 20.70 20.35 20.62 0.0M
2023-01-20 20.30 20.69 20.25 20.69 0.0M
2023-01-19 20.92 20.92 19.65 20.23 0.0M
2023-01-18 20.37 20.41 19.89 20.14 0.0M
2023-01-17 19.28 19.66 19.21 19.59 0.0M
2023-01-13 18.99 19.17 18.75 19.17 0.0M
2023-01-12 18.98 19.06 18.65 18.91 0.0M
2023-01-11 18.70 18.87 18.47 18.81 0.0M
2023-01-10 18.82 18.98 18.61 18.69 0.0M
2023-01-09 18.98 19.19 18.70 18.70 0.0M
2023-01-06 18.54 18.93 18.43 18.87 0.0M
2023-01-05 18.47 19.15 18.35 18.35 0.0M
2023-01-04 18.47 19.01 18.16 18.66 0.0M
2023-01-03 18.45 18.46 18.12 18.45 0.0M