Hot Features
프리미엄
Pebblebrook Hotel Trust (PEB-E)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.84 | -0.12 | -0.55 | 21.93 | 21.93 | 21.7516 | 2997 |
| 1732232400 | 21.96 | 0.31 | 1.43 | 21.77 | 22.08 | 21.5581 | 1556 |
| 1732146000 | 21.65 | -0.3 | -1.37 | 21.5 | 21.68 | 21.43 | 866 |
| 1732059600 | 21.95 | 0.01 | 0.05 | 21.5495 | 21.95 | 21.5495 | 583 |
| 1731973200 | 21.94 | 0.01 | 0.05 | 21.7277 | 22.32 | 21.64 | 3726 |
| 1731714000 | 21.93 | -0.22 | -0.99 | 22.1379 | 22.1379 | 21.6148 | 985 |
| 1731627600 | 22.15 | -0.16 | -0.72 | 22.42 | 22.49 | 21.74 | 16502 |
| 1731541200 | 22.31 | 0.19 | 0.86 | 22.24 | 22.32 | 22.09 | 12098 |
| 1731454800 | 22.12 | -0.21 | -0.94 | 22.42 | 22.42 | 22.12 | 6714 |
| 1731368400 | 22.33 | -0.02 | -0.09 | 22.19 | 22.47 | 22.19 | 10112 |
| 1731109200 | 22.35 | 0.07 | 0.31 | 22.47 | 22.47 | 22.33 | 6928 |
| 1731022800 | 22.28 | -0.12 | -0.54 | 22.48 | 22.48 | 22.28 | 2136 |
| 1730936400 | 22.4 | -0.33 | -1.45 | 22.2667 | 22.5 | 22.2667 | 1827 |
| 1730850000 | 22.73 | 0.33 | 1.47 | 22.5389 | 22.73 | 22.51 | 8190 |
| 1730763600 | 22.4 | 0 | 0.00 | 22.45 | 22.9399 | 22.38 | 6749 |
| 1730500800 | 22.4 | -0.19 | -0.84 | 22.49 | 22.4999 | 22.33 | 8578 |
| 1730414400 | 22.59 | -0.13 | -0.57 | 22.53 | 22.65 | 22.53 | 17252 |
| 1730328000 | 22.72 | 0.07 | 0.31 | 22.8 | 22.87 | 22.61 | 32200 |
| 1730241600 | 22.65 | -0.13 | -0.57 | 22.41 | 22.74 | 22.36 | 42001 |
| 1730155200 | 22.78 | 0 | 0.00 | 23.05 | 23.22 | 22.645 | 15586 |
| 1729896000 | 22.78 | 0.03 | 0.13 | 22.8 | 22.8 | 22.74 | 22686 |
| 1729809600 | 22.75 | 0 | 0.00 | 22.8 | 22.8 | 22.66 | 49132 |
| 1729723200 | 22.75 | 0.19 | 0.82 | 22.61 | 22.91 | 22.6001 | 33571 |
| 1729636800 | 22.564 | -0.24 | -1.04 | 22.67 | 22.8999 | 22.3585 | 4319 |
| 1729550400 | 22.8 | -0.19 | -0.83 | 22.87 | 22.87 | 22.8 | 362 |
| 1729291200 | 22.99 | 0.22 | 0.97 | 22.75 | 22.9999 | 22.66 | 3680 |
| 1729204800 | 22.77 | 0.07 | 0.31 | 22.8015 | 22.91 | 22.75 | 8611 |
| 1729118400 | 22.7 | -0.03 | -0.11 | 22.8 | 22.92 | 22.7 | 27193 |
| 1729032000 | 22.726 | -0.15 | -0.67 | 23.04 | 23.04 | 22.61 | 5508 |
| 1728945600 | 22.88 | 0 | 0.00 | 22.75 | 22.88 | 22.3942 | 4390 |
| 1728686400 | 22.88 | 0 | 0.00 | 22.8 | 22.88 | 22.65 | 3147 |
| 1728600000 | 22.88 | 0 | 0.00 | 22.88 | 22.88 | 22.88 | 65 |
| 1728513600 | 22.88 | 0.13 | 0.57 | 22.88 | 22.91 | 22.69 | 15383 |
| 1728427200 | 22.75 | 0.15 | 0.66 | 22.65 | 22.91 | 22.65 | 3019 |
| 1728340800 | 22.6 | 0.05 | 0.20 | 22.39 | 22.89 | 22.39 | 6735 |
| 1728081600 | 22.555 | -0.17 | -0.73 | 22.495 | 22.96 | 22.49 | 8590 |
| 1727995200 | 22.72 | -0.03 | -0.13 | 22.65 | 22.91 | 22.65 | 9271 |
| 1727908800 | 22.75 | 0.43 | 1.93 | 22.3 | 22.96 | 22.3 | 6007 |
| 1727822400 | 22.32 | 0.41 | 1.87 | 22.23 | 22.34 | 22.23 | 799 |
| 1727736000 | 21.91 | -0.69 | -3.05 | 22.4 | 22.4 | 21.91 | 1919 |
| 1727476800 | 22.6 | -0.11 | -0.48 | 22.75 | 22.77 | 22.5 | 2477 |
| 1727390400 | 22.71 | 0.01 | 0.04 | 22.89 | 23.14 | 22.5701 | 26075 |
| 1727304000 | 22.7 | -0.08 | -0.35 | 23.1999 | 23.1999 | 22.7 | 1757 |
| 1727217600 | 22.78 | 0.06 | 0.26 | 22.93 | 22.93 | 22.75 | 2197 |
| 1727131200 | 22.72 | -0.25 | -1.09 | 22.7601 | 23.2 | 22.7 | 11791 |
| 1726872000 | 22.97 | 0.2 | 0.88 | 22.7 | 23.22 | 22.7 | 8500 |
| 1726785600 | 22.77 | 0.1 | 0.44 | 22.79 | 22.9999 | 22.64 | 28163 |
| 1726699200 | 22.67 | -0.16 | -0.70 | 22.72 | 22.89 | 22.67 | 22125 |
| 1726612800 | 22.83 | 0.04 | 0.18 | 23 | 23.23 | 22.7627 | 6847 |
| 1726526400 | 22.79 | 0.05 | 0.22 | 22.79 | 23 | 22.79 | 25516 |
| 1726267200 | 22.74 | 0 | 0.00 | 22.98 | 22.98 | 22.74 | 437 |
| 1726180800 | 22.74 | -0.02 | -0.09 | 22.65 | 22.86 | 22.65 | 4622 |
| 1726094400 | 22.76 | -0.09 | -0.39 | 22.71 | 22.82 | 22.6701 | 2960 |
| 1726008000 | 22.85 | 0 | 0.00 | 22.83 | 22.9 | 22.83 | 1207 |
| 1725921600 | 22.85 | 0.12 | 0.53 | 22.7 | 22.96 | 22.7 | 923 |
| 1725662400 | 22.73 | 0.39 | 1.75 | 22.7 | 22.795 | 22.45 | 5731 |
| 1725576000 | 22.34 | 0.24 | 1.09 | 22.2 | 22.56 | 22.2 | 3709 |
| 1725489600 | 22.1 | -0.27 | -1.21 | 21.95 | 22.34 | 21.95 | 728 |
| 1725403200 | 22.37 | -0.08 | -0.36 | 22.33 | 22.57 | 22.26 | 12158 |
| 1725057600 | 22.45 | 0.92 | 4.27 | 21.62 | 22.47 | 21.4807 | 39824 |
| 1724971200 | 21.53 | 0.07 | 0.30 | 21.5 | 21.53 | 21.4145 | 6576 |
| 1724884800 | 21.465 | 0 | 0.02 | 21.49 | 21.5 | 21.35 | 1432 |
| 1724798400 | 21.46 | 0 | 0.00 | 21.465 | 21.54 | 21.3196 | 7762 |
| 1724712000 | 21.46 | 0.05 | 0.23 | 21.52 | 21.52 | 21.4 | 626 |
