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 | ₩5,323 | ₩5,377 | -16.63% | 49만 |
| 2026.09.28–2026.10.02 | ₩6,369 | ₩7,777 | ₩5,967 | ₩6,530 | +2.53% | 105.2만 |
| 2026.09.21–2026.09.25 | ₩5,873 | ₩8,555 | ₩5,162 | ₩6,342 | +7.99% | 442.3만 |
| 2026.09.14–2026.09.18 | ₩8,166 | ₩8,708 | ₩4,961 | ₩5,994 | -26.60% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩4,988 | ₩10,030 | ₩4,425 | ₩8,045 | +61.29% | 3158.3만 |
| 2026.08.31–2026.09.04 | ₩8,957 | ₩9,024 | ₩4,210 | ₩5,055 | -43.56% | 401.2만 |
| 2026.08.24–2026.08.28 | ₩11,411 | ₩12,048 | ₩8,428 | ₩9,024 | -20.92% | 47.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,577 |
| ₩20,114 |
| ₩10,003 |
| ₩11,679 |
| -40.34% |
| 86.2만 |
| 2026.08.10–2026.08.14 | ₩20,087 | ₩23,975 | ₩18,774 | ₩20,167 | +0.40% | 51.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,125 | ₩41,474 | ₩17,445 | ₩20,583 | -6.97% | 295.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,834 | ₩22,594 | ₩11,225 | ₩20,717 | +16.17% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,159 | ₩33,791 | ₩16,504 | ₩17,298 | -38.57% | 22.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,192 | ₩41,300 | ₩32,450 | ₩34,112 | -17.19% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,763 | ₩43,821 | ₩36,472 | ₩41,675 | +2.24% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,062 | ₩45,054 | ₩37,009 | ₩41,032 | +10.71% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,564 | ₩45,054 | ₩35,936 | ₩38,135 | -1.11% | 11.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,740 | ₩52,724 | ₩35,132 | ₩40,012 | -21.14% | 22.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,395 | ₩78,845 | ₩41,353 | ₩50,686 | +9.25% | 84.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,209 | ₩69,190 | ₩22,152 | ₩46,127 | +82.98% | 445.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,451 | ₩26,818 | ₩13,838 | ₩25,960 | +40.70% | 47.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,218 | ₩68,118 | ₩18,183 | ₩19,255 | -69.05% | 148.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,718 | ₩91,718 | ₩53,636 | ₩60,072 | -34.50% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,727 | ₩93,863 | ₩63,290 | ₩91,181 | +30.77% | 6만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,163 | ₩82,385 | ₩65,972 | ₩71,336 | -6.34% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,863 | ₩96,116 | ₩72,945 | ₩76,699 | -18.29% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,763 | ₩124,972 | ₩94,936 | ₩95,472 | -4.30% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,254 | ₩112,636 | ₩81,527 | ₩104,054 | +12.79% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,790 | ₩102,981 | ₩82,063 | ₩92,254 | -0.58% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,536 | ₩126,581 | ₩91,181 | ₩92,790 | -21.72% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,517 | ₩171,635 | ₩108,881 | ₩112,904 | -30.53% | 7.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩170,562 | ₩217,226 | ₩155,544 | ₩162,517 | -4.72% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩154,472 | ₩212,935 | ₩138,381 | ₩170,562 | +10.42% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩279,444 | ₩285,022 | ₩143,744 | ₩153,935 | -44.91% | 10.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩260,135 | ₩364,725 | ₩254,771 | ₩279,444 | +7.42% | 11.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩369,552 | ₩380,816 | ₩94,936 | ₩256,916 | -30.48% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩394,225 | ₩480,579 | ₩317,257 | ₩351,852 | -10.75% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,879 | ₩499,888 | ₩355,607 | ₩390,470 | -15.64% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩691,904 | ₩719,795 | ₩390,470 | ₩448,397 | -35.19% | 6.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩920,930 | ₩965,448 | ₩724,086 | ₩729,986 | -20.73% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩862,199 | ₩965,448 | ₩724,086 | ₩909,667 | +5.51% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩623,250 | ₩816,876 | ₩589,460 | ₩816,876 | +31.07% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩610,914 | ₩660,796 | ₩524,185 | ₩625,932 | +2.46% | 9.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩429,088 | ₩606,087 | ₩429,088 | ₩570,151 | +32.88% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩428,552 | ₩485,942 | ₩391,543 | ₩406,561 | -5.13% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,325 | ₩442,497 | ₩348,634 | ₩422,115 | +8.70% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩390,470 | ₩415,679 | ₩351,316 | ₩388,325 | -0.55% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩418,361 | ₩428,820 | ₩348,634 | ₩392,616 | -6.15% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩408,170 | ₩457,515 | ₩400,929 | ₩412,461 | +1.05% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩430,697 | ₩457,515 | ₩381,084 | ₩422,115 | -1.99% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩444,106 | ₩482,724 | ₩408,706 | ₩440,352 | -0.85% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩442,497 | ₩498,278 | ₩426,406 | ₩455,906 | +3.03% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩384,034 | ₩492,915 | ₩371,697 | ₩443,570 | +15.50% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩393,152 | ₩407,205 | ₩373,307 | ₩384,570 | -2.18% | 2.3천 |
|---|