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 | ₩6,450 | ₩6,662 | ₩5,324 | ₩5,377 | -16.63% | 49만 |
| 2026.09.28–2026.10.02 | ₩6,370 | ₩7,778 | ₩5,967 | ₩6,531 | +2.53% | 105.2만 |
| 2026.09.21–2026.09.25 | ₩5,873 | ₩8,555 | ₩5,163 | ₩6,343 | +7.99% | 442.3만 |
| 2026.09.14–2026.09.18 | ₩8,167 | ₩8,708 | ₩4,962 | ₩5,994 | -26.60% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩4,988 | ₩10,031 | ₩4,425 | ₩8,046 | +61.29% | 3158.3만 |
| 2026.08.31–2026.09.04 | ₩8,958 | ₩9,025 | ₩4,211 | ₩5,055 | -43.56% | 401.2만 |
| 2026.08.24–2026.08.28 | ₩11,412 | ₩12,049 | ₩8,428 | ₩9,025 | -20.92% | 47.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,578 |
| ₩20,115 |
| ₩10,004 |
| ₩11,680 |
| -40.34% |
| 86.2만 |
| 2026.08.10–2026.08.14 | ₩20,088 | ₩23,977 | ₩18,775 | ₩20,168 | +0.40% | 51.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,126 | ₩41,477 | ₩17,446 | ₩20,584 | -6.97% | 295.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,835 | ₩22,596 | ₩11,225 | ₩20,718 | +16.17% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,161 | ₩33,793 | ₩16,505 | ₩17,299 | -38.57% | 22.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,195 | ₩41,302 | ₩32,452 | ₩34,115 | -17.19% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,766 | ₩43,823 | ₩36,475 | ₩41,678 | +2.24% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,065 | ₩45,057 | ₩37,011 | ₩41,034 | +10.71% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,567 | ₩45,057 | ₩35,938 | ₩38,137 | -1.11% | 11.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,743 | ₩52,727 | ₩35,134 | ₩40,015 | -21.14% | 22.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,398 | ₩78,850 | ₩41,356 | ₩50,689 | +9.25% | 84.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,210 | ₩69,195 | ₩22,153 | ₩46,130 | +82.98% | 445.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,452 | ₩26,820 | ₩13,839 | ₩25,961 | +40.70% | 47.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,221 | ₩68,122 | ₩18,184 | ₩19,256 | -69.05% | 148.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,723 | ₩91,723 | ₩53,639 | ₩60,076 | -34.50% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,731 | ₩93,869 | ₩63,294 | ₩91,187 | +30.77% | 6만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,168 | ₩82,390 | ₩65,976 | ₩71,340 | -6.34% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,869 | ₩96,121 | ₩72,949 | ₩76,704 | -18.29% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,769 | ₩124,979 | ₩94,941 | ₩95,478 | -4.30% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,259 | ₩112,642 | ₩81,532 | ₩104,060 | +12.79% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,796 | ₩102,987 | ₩82,068 | ₩92,259 | -0.58% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,543 | ₩126,589 | ₩91,187 | ₩92,796 | -21.72% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,527 | ₩171,645 | ₩108,888 | ₩112,911 | -30.53% | 7.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩170,573 | ₩217,239 | ₩155,554 | ₩162,527 | -4.72% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩154,481 | ₩212,948 | ₩138,389 | ₩170,573 | +10.42% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩279,460 | ₩285,039 | ₩143,753 | ₩153,945 | -44.91% | 10.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩260,150 | ₩364,747 | ₩254,786 | ₩279,460 | +7.42% | 11.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩369,574 | ₩380,838 | ₩94,941 | ₩256,932 | -30.48% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩394,248 | ₩480,607 | ₩317,276 | ₩351,873 | -10.75% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,906 | ₩499,917 | ₩355,628 | ₩390,493 | -15.64% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩691,946 | ₩719,838 | ₩390,493 | ₩448,424 | -35.19% | 6.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩920,985 | ₩965,506 | ₩724,129 | ₩730,030 | -20.73% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩862,250 | ₩965,506 | ₩724,129 | ₩909,721 | +5.51% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩623,287 | ₩816,925 | ₩589,495 | ₩816,925 | +31.07% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩610,950 | ₩660,835 | ₩524,216 | ₩625,969 | +2.46% | 9.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩429,114 | ₩606,123 | ₩429,114 | ₩570,185 | +32.88% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩428,577 | ₩485,971 | ₩391,566 | ₩406,585 | -5.13% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,348 | ₩442,523 | ₩348,655 | ₩422,140 | +8.70% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩390,493 | ₩415,704 | ₩351,337 | ₩388,348 | -0.55% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩418,386 | ₩428,845 | ₩348,655 | ₩392,639 | -6.15% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩408,194 | ₩457,542 | ₩400,953 | ₩412,485 | +1.05% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩430,723 | ₩457,542 | ₩381,107 | ₩422,140 | -1.99% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩444,133 | ₩482,753 | ₩408,731 | ₩440,378 | -0.85% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩442,523 | ₩498,308 | ₩426,432 | ₩455,933 | +3.03% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩384,057 | ₩492,944 | ₩371,720 | ₩443,596 | +15.50% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩393,175 | ₩407,229 | ₩373,329 | ₩384,593 | -2.18% | 2.3천 |
|---|