Hot Features
프리미엄
DigitalBridge Group Inc (DBRG-J)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 24.51 | -0.08 | -0.33 | 24.72 | 24.72 | 24.44 | 17186 |
| 1731714000 | 24.59 | 0.03 | 0.12 | 24.7 | 24.7 | 24.3563 | 9421 |
| 1731627600 | 24.56 | -0.17 | -0.69 | 24.78 | 24.78 | 24.56 | 6220 |
| 1731541200 | 24.73 | 0.11 | 0.45 | 24.83 | 24.84 | 24.53 | 11907 |
| 1731454800 | 24.62 | -0.16 | -0.65 | 24.78 | 24.84 | 24.62 | 16670 |
| 1731368400 | 24.78 | -0.3 | -1.20 | 24.9 | 25 | 24.76 | 15510 |
| 1731109200 | 25.08 | 0.09 | 0.36 | 25 | 25.09 | 24.9001 | 11332 |
| 1731022800 | 24.99 | 0.19 | 0.77 | 25 | 25.11 | 24.85 | 7352 |
| 1730936400 | 24.8 | -0.17 | -0.68 | 24.76 | 25.0996 | 24.6652 | 10541 |
| 1730850000 | 24.97 | 0.15 | 0.60 | 24.94 | 25.09 | 24.7512 | 8895 |
| 1730763600 | 24.82 | 0.16 | 0.65 | 24.94 | 24.97 | 24.77 | 15753 |
| 1730500800 | 24.66 | -0.29 | -1.16 | 24.76 | 24.8 | 24.53 | 17983 |
| 1730414400 | 24.95 | 0.1 | 0.40 | 24.84 | 25.09 | 24.8 | 25367 |
| 1730328000 | 24.85 | 0.04 | 0.16 | 24.91 | 24.97 | 24.85 | 3743 |
| 1730241600 | 24.81 | -0.09 | -0.36 | 24.87 | 24.93 | 24.79 | 8456 |
| 1730155200 | 24.9 | 0.06 | 0.24 | 24.96 | 25.07 | 24.86 | 7101 |
| 1729896000 | 24.84 | 0 | 0.00 | 25.07 | 25.07 | 24.638 | 9379 |
| 1729809600 | 24.84 | 0.1 | 0.40 | 24.815 | 24.995 | 24.8 | 15117 |
| 1729723200 | 24.74 | -0.08 | -0.32 | 24.8 | 25.03 | 24.67 | 15668 |
| 1729636800 | 24.82 | 0.01 | 0.04 | 24.86 | 24.98 | 24.71 | 19796 |
| 1729550400 | 24.81 | -0.17 | -0.68 | 24.95 | 24.95 | 24.76 | 12221 |
| 1729291200 | 24.98 | 0.05 | 0.20 | 25.17 | 25.17 | 24.93 | 11072 |
| 1729204800 | 24.93 | -0.08 | -0.32 | 25.01 | 25.05 | 24.9 | 23563 |
| 1729118400 | 25.01 | 0.07 | 0.28 | 25.09 | 25.2 | 25 | 14661 |
| 1729032000 | 24.94 | -0.12 | -0.48 | 25.12 | 25.15 | 24.92 | 26406 |
| 1728945600 | 25.06 | 0.15 | 0.60 | 24.91 | 25.084 | 24.88 | 17029 |
| 1728686400 | 24.91 | 0.28 | 1.14 | 24.63 | 25 | 24.63 | 17074 |
| 1728600000 | 24.63 | -0.38 | -1.52 | 24.67 | 24.75 | 24.25 | 25538 |
| 1728513600 | 25.01 | 0.1 | 0.40 | 24.92 | 25.12 | 24.92 | 12678 |
| 1728427200 | 24.91 | -0.09 | -0.36 | 25.02 | 25.14 | 24.91 | 16272 |
| 1728340800 | 25 | -0.2 | -0.79 | 25.15 | 25.34 | 24.95 | 3345 |
| 1728081600 | 25.2 | 0.08 | 0.32 | 25.12 | 25.28 | 25.095 | 7681 |
| 1727995200 | 25.12 | -0.03 | -0.12 | 25.3118 | 25.3118 | 25.1 | 17136 |
| 1727908800 | 25.15 | -0.11 | -0.44 | 25.17 | 25.3 | 25.15 | 14042 |
| 1727822400 | 25.26 | -0.4 | -1.56 | 25.48 | 25.49 | 25.22 | 30848 |
| 1727736000 | 25.66 | 0.62 | 2.48 | 24.99 | 25.66 | 24.87 | 107144 |
| 1727476800 | 25.04 | -0.06 | -0.24 | 25.15 | 25.15 | 24.58 | 22016 |
| 1727390400 | 25.1 | 0 | 0.00 | 25.1 | 25.1 | 24.82 | 13779 |
| 1727304000 | 25.1 | -0.24 | -0.95 | 25.34 | 25.34 | 24.91 | 15871 |
| 1727217600 | 25.34 | 0.45 | 1.81 | 24.96 | 25.37 | 24.89 | 14773 |
| 1727131200 | 24.89 | 0.05 | 0.20 | 24.84 | 24.89 | 24.75 | 7771 |
| 1726872000 | 24.84 | 0.37 | 1.51 | 24.65 | 24.86 | 24.65 | 7471 |
| 1726785600 | 24.4701 | 0.02 | 0.08 | 24.66 | 24.9673 | 24.4701 | 8497 |
| 1726699200 | 24.45 | -0.33 | -1.33 | 24.575 | 24.8 | 24.45 | 16547 |
| 1726612800 | 24.78 | 0.58 | 2.40 | 24.29 | 24.78 | 24.24 | 20034 |
| 1726526400 | 24.2 | 0.4 | 1.69 | 23.99 | 24.22 | 23.85 | 24095 |
| 1726267200 | 23.7974 | 0.31 | 1.31 | 23.67 | 23.83 | 23.56 | 6192 |
| 1726180800 | 23.49 | -0.05 | -0.20 | 23.53 | 23.67 | 23.47 | 11827 |
| 1726094400 | 23.5373 | 0.1 | 0.42 | 23.35 | 23.55 | 23.1601 | 9683 |
| 1726008000 | 23.44 | 0.01 | 0.04 | 23.54 | 23.54 | 23.4 | 21008 |
| 1725921600 | 23.43 | 0.07 | 0.30 | 23.64 | 23.69 | 23.36 | 12302 |
| 1725662400 | 23.36 | -0.15 | -0.64 | 23.67 | 23.8157 | 23.32 | 10631 |
| 1725576000 | 23.51 | -0.03 | -0.13 | 23.68 | 23.7 | 23.23 | 4617 |
| 1725489600 | 23.54 | 0.08 | 0.34 | 23.5 | 23.6 | 23.3 | 23095 |
| 1725403200 | 23.46 | 0.05 | 0.21 | 23.61 | 23.7 | 23.36 | 11278 |
| 1725057600 | 23.41 | -0.21 | -0.89 | 23.64 | 23.69 | 23.41 | 9757 |
| 1724971200 | 23.62 | -0.21 | -0.86 | 23.75 | 23.83 | 23.6 | 14146 |
| 1724884800 | 23.825 | 0.13 | 0.57 | 23.79 | 23.88 | 23.76 | 9383 |
| 1724798400 | 23.69 | -0.21 | -0.88 | 23.79 | 24.0245 | 23.6483 | 13363 |
| 1724712000 | 23.9 | 0.05 | 0.21 | 23.83 | 23.91 | 23.76 | 4923 |
| 1724452800 | 23.85 | 0.09 | 0.38 | 24.13 | 24.15 | 23.6702 | 10728 |
| 1724366400 | 23.76 | -0.02 | -0.08 | 23.7 | 23.9267 | 23.7 | 8388 |
| 1724280000 | 23.78 | -0.01 | -0.04 | 23.77 | 23.8802 | 23.59 | 5325 |
| 1724193600 | 23.79 | 0.11 | 0.46 | 23.94 | 23.94 | 23.33 | 11683 |
| 1724107200 | 23.68 | -0.23 | -0.96 | 23.93 | 24.15 | 23.68 | 18921 |
