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 | ₩6,451 | ₩6,663 | ₩5,324 | ₩5,378 | -16.63% | 49만 |
| 2026.09.28–2026.10.02 | ₩6,371 | ₩7,779 | ₩5,968 | ₩6,531 | +2.53% | 105.2만 |
| 2026.09.21–2026.09.25 | ₩5,874 | ₩8,557 | ₩5,164 | ₩6,344 | +7.99% | 442.3만 |
| 2026.09.14–2026.09.18 | ₩8,168 | ₩8,710 | ₩4,962 | ₩5,995 | -26.60% | 240.5만 |
| 2026.09.08–2026.09.11 | ₩4,989 | ₩10,032 | ₩4,426 | ₩8,047 | +61.29% | 3158.3만 |
| 2026.08.31–2026.09.04 | ₩8,959 | ₩9,026 | ₩4,211 | ₩5,056 | -43.56% | 401.2만 |
| 2026.08.24–2026.08.28 | ₩11,413 | ₩12,050 | ₩8,429 | ₩9,026 | -20.92% | 47.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,581 |
| ₩20,118 |
| ₩10,005 |
| ₩11,682 |
| -40.34% |
| 86.2만 |
| 2026.08.10–2026.08.14 | ₩20,091 | ₩23,980 | ₩18,778 | ₩20,171 | +0.40% | 51.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,129 | ₩41,482 | ₩17,449 | ₩20,587 | -6.97% | 295.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,838 | ₩22,599 | ₩11,227 | ₩20,721 | +16.17% | 50.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,165 | ₩33,797 | ₩16,507 | ₩17,301 | -38.57% | 22.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,201 | ₩41,308 | ₩32,456 | ₩34,119 | -17.19% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩40,772 | ₩43,829 | ₩36,480 | ₩41,684 | +2.24% | 11.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,070 | ₩45,063 | ₩37,016 | ₩41,040 | +10.71% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,572 | ₩45,063 | ₩35,943 | ₩38,143 | -1.11% | 11.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,750 | ₩52,735 | ₩35,139 | ₩40,021 | -21.14% | 22.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,404 | ₩78,861 | ₩41,362 | ₩50,696 | +9.25% | 84.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,214 | ₩69,204 | ₩22,156 | ₩46,136 | +82.98% | 445.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,454 | ₩26,823 | ₩13,841 | ₩25,965 | +40.70% | 47.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,230 | ₩68,131 | ₩18,186 | ₩19,259 | -69.05% | 148.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩91,736 | ₩91,736 | ₩53,647 | ₩60,084 | -34.50% | 10.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩69,741 | ₩93,882 | ₩63,303 | ₩91,200 | +30.77% | 6만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,178 | ₩82,401 | ₩65,986 | ₩71,350 | -6.34% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,882 | ₩96,135 | ₩72,960 | ₩76,715 | -18.29% | 5.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩99,783 | ₩124,997 | ₩94,955 | ₩95,491 | -4.30% | 5.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,273 | ₩112,658 | ₩81,543 | ₩104,075 | +12.79% | 4.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩92,809 | ₩103,002 | ₩82,080 | ₩92,273 | -0.58% | 3.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩118,559 | ₩126,606 | ₩91,200 | ₩92,809 | -21.72% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩162,550 | ₩171,670 | ₩108,903 | ₩112,927 | -30.53% | 7.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩170,597 | ₩217,270 | ₩155,576 | ₩162,550 | -4.72% | 7.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩154,503 | ₩212,978 | ₩138,409 | ₩170,597 | +10.42% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩279,500 | ₩285,079 | ₩143,773 | ₩153,966 | -44.91% | 10.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩260,187 | ₩364,798 | ₩254,822 | ₩279,500 | +7.42% | 11.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩369,626 | ₩380,892 | ₩94,955 | ₩256,968 | -30.48% | 20.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩394,304 | ₩480,675 | ₩317,321 | ₩351,923 | -10.75% | 6.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩462,972 | ₩499,988 | ₩355,678 | ₩390,549 | -15.64% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩692,044 | ₩719,940 | ₩390,549 | ₩448,487 | -35.19% | 6.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩921,116 | ₩965,642 | ₩724,232 | ₩730,133 | -20.73% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩862,372 | ₩965,642 | ₩724,232 | ₩909,850 | +5.51% | 4만 |
|---|
| 2025.12.29–2026.01.02 | ₩623,376 | ₩817,041 | ₩589,578 | ₩817,041 | +31.07% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩611,037 | ₩660,929 | ₩524,290 | ₩626,058 | +2.46% | 9.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩429,174 | ₩606,209 | ₩429,174 | ₩570,266 | +32.88% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩428,638 | ₩486,040 | ₩391,622 | ₩406,643 | -5.13% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩388,403 | ₩442,586 | ₩348,704 | ₩422,200 | +8.70% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩390,549 | ₩415,763 | ₩351,387 | ₩388,403 | -0.55% | 4천 |
|---|
| 2025.11.17–2025.11.21 | ₩418,445 | ₩428,906 | ₩348,704 | ₩392,695 | -6.15% | 1만 |
|---|
| 2025.11.10–2025.11.14 | ₩408,252 | ₩457,607 | ₩401,010 | ₩412,544 | +1.05% | 1.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩430,784 | ₩457,607 | ₩381,161 | ₩422,200 | -1.99% | 1.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩444,196 | ₩482,821 | ₩408,789 | ₩440,440 | -0.85% | 1.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩442,586 | ₩498,379 | ₩426,492 | ₩455,998 | +3.03% | 1.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩384,111 | ₩493,014 | ₩371,772 | ₩443,659 | +15.50% | 1.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩393,231 | ₩407,286 | ₩373,382 | ₩384,648 | -2.18% | 2.3천 |
|---|