시장 데이터를 불러오는 중
전체 종목
Digital Brands Group, Inc. - Common Stock 과거 주가
Digital Brands Group, Inc. - Common Stock · DBGI · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Digital Brands Group, Inc. - Common Stock · DBGI · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,445 | ₩6,657 | ₩5,320 | ₩5,373 | -16.63% | 49만 |
| 2026.09.28–2026.10.02 | ₩6,365 | ₩7,772 | ₩5,963 | ₩6,526 | +2.53% | 105.2만 |
| 2026.09.21–2026.09.25 | ₩5,869 | ₩8,549 | ₩5,159 | ₩6,338 | +7.99% | 442.3만 |
| 2026.09.14–2026.09.18 | ₩8,161 | ₩8,702 | ₩4,958 | ₩5,990 | -26.60% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩4,985 | ₩10,023 | ₩4,422 | ₩8,040 | +61.29% | 3158.3만 |
| 2026.08.31–2026.09.04 | ₩8,951 | ₩9,018 | ₩4,208 | ₩5,052 | -43.56% | 401.2만 |
| 2026.08.24–2026.08.28 | ₩11,404 | ₩12,040 | ₩8,422 | ₩9,018 | -20.92% | 47.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,564 |
| ₩20,100 |
| ₩9,997 |
| ₩11,672 |
| -40.34% |
| 86.2만 |
| 2026.08.10–2026.08.14 | ₩20,073 | ₩23,960 | ₩18,762 | ₩20,154 | +0.40% | 51.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,110 | ₩41,447 | ₩17,434 | ₩20,569 | -6.97% | 295.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,822 | ₩22,579 | ₩11,217 | ₩20,703 | +16.17% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,140 | ₩33,769 | ₩16,493 | ₩17,286 | -38.57% | 22.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,165 | ₩41,273 | ₩32,428 | ₩34,090 | -17.19% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,737 | ₩43,792 | ₩36,449 | ₩41,648 | +2.24% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,038 | ₩45,025 | ₩36,985 | ₩41,005 | +10.71% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,539 | ₩45,025 | ₩35,913 | ₩38,110 | -1.11% | 11.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,706 | ₩52,690 | ₩35,109 | ₩39,986 | -21.14% | 22.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,365 | ₩78,793 | ₩41,326 | ₩50,653 | +9.25% | 84.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,192 | ₩69,145 | ₩22,137 | ₩46,097 | +82.98% | 445.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,439 | ₩26,800 | ₩13,829 | ₩25,943 | +40.70% | 47.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,177 | ₩68,073 | ₩18,171 | ₩19,243 | -69.05% | 148.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,657 | ₩91,657 | ₩53,601 | ₩60,033 | -34.50% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,681 | ₩93,801 | ₩63,249 | ₩91,121 | +30.77% | 6만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,113 | ₩82,331 | ₩65,929 | ₩71,289 | -6.34% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,801 | ₩96,053 | ₩72,897 | ₩76,649 | -18.29% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,697 | ₩124,890 | ₩94,873 | ₩95,409 | -4.30% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,193 | ₩112,562 | ₩81,473 | ₩103,986 | +12.79% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,729 | ₩102,914 | ₩82,009 | ₩92,193 | -0.58% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,458 | ₩126,498 | ₩91,121 | ₩92,729 | -21.72% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,410 | ₩171,523 | ₩108,810 | ₩112,830 | -30.53% | 7.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩170,451 | ₩217,083 | ₩155,442 | ₩162,410 | -4.72% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩154,370 | ₩212,795 | ₩138,290 | ₩170,451 | +10.42% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩279,260 | ₩284,835 | ₩143,650 | ₩153,834 | -44.91% | 10.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩259,964 | ₩364,485 | ₩254,604 | ₩279,260 | +7.42% | 11.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩369,310 | ₩380,566 | ₩94,873 | ₩256,748 | -30.48% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩393,966 | ₩480,263 | ₩317,049 | ₩351,621 | -10.75% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,575 | ₩499,559 | ₩355,373 | ₩390,214 | -15.64% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩691,450 | ₩719,323 | ₩390,214 | ₩448,103 | -35.19% | 6.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩920,326 | ₩964,814 | ₩723,611 | ₩729,507 | -20.73% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩861,633 | ₩964,814 | ₩723,611 | ₩909,070 | +5.51% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩622,841 | ₩816,340 | ₩589,073 | ₩816,340 | +31.07% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩610,513 | ₩660,362 | ₩523,841 | ₩625,521 | +2.46% | 9.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩428,806 | ₩605,689 | ₩428,806 | ₩569,777 | +32.88% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩428,270 | ₩485,623 | ₩391,286 | ₩406,294 | -5.13% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,070 | ₩442,207 | ₩348,405 | ₩421,838 | +8.70% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩390,214 | ₩415,406 | ₩351,085 | ₩388,070 | -0.55% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩418,086 | ₩428,538 | ₩348,405 | ₩392,358 | -6.15% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩407,902 | ₩457,215 | ₩400,666 | ₩412,190 | +1.05% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩430,414 | ₩457,215 | ₩380,834 | ₩421,838 | -1.99% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩443,815 | ₩482,407 | ₩408,438 | ₩440,063 | -0.85% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩442,207 | ₩497,951 | ₩426,126 | ₩455,607 | +3.03% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩383,782 | ₩492,591 | ₩371,454 | ₩443,279 | +15.50% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩392,894 | ₩406,937 | ₩373,062 | ₩384,318 | -2.18% | 2.3천 |
|---|