시장 데이터를 불러오는 중
전체 종목
1stdibs.com, Inc. - Common Stock 과거 주가
1stdibs.com, Inc. - Common Stock · DIBS · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
1stdibs.com, Inc. - Common Stock · DIBS · NASDAQ
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,378 | ₩5,740 | ₩5,016 | ₩5,069 | -5.74% | 37.1만 |
| 2026.09.28–2026.10.02 | ₩5,284 | ₩5,566 | ₩5,136 | ₩5,391 | +2.03% | 43만 |
| 2026.09.21–2026.09.25 | ₩5,405 | ₩5,733 | ₩5,177 | ₩5,324 | -1.49% | 66.1만 |
| 2026.09.14–2026.09.18 | ₩5,767 | ₩6,089 | ₩5,110 | ₩5,418 | -6.05% | 90.6만 |
| 2026.09.08–2026.09.11 | ₩6,424 | ₩6,464 | ₩5,706 | ₩5,807 | -9.60% | 29.8만 |
| 2026.08.31–2026.09.04 | ₩5,995 | ₩6,585 | ₩5,646 | ₩6,451 | +7.61% | 50.8만 |
| 2026.08.24–2026.08.28 | ₩6,384 | ₩6,656 | ₩5,820 | ₩5,981 | -6.30% | 39.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,806 |
| ₩6,022 |
| ₩6,397 |
| -2.05% |
| 34만 |
| 2026.08.10–2026.08.14 | ₩6,813 | ₩6,813 | ₩5,914 | ₩6,571 | -3.54% | 71만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,740 | ₩7,001 | ₩5,633 | ₩6,813 | +18.69% | 67.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,606 | ₩5,941 | ₩5,462 | ₩5,673 | +1.20% | 36.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,156 | ₩6,303 | ₩5,391 | ₩5,512 | -10.46% | 42.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,276 | ₩6,421 | ₩6,102 | ₩6,156 | -1.92% | 33.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,545 | ₩6,692 | ₩6,089 | ₩6,276 | -4.10% | 49.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,027 | ₩7,604 | ₩6,468 | ₩6,545 | -6.87% | 97.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,767 | ₩7,027 | ₩5,519 | ₩7,014 | +21.63% | 405.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,472 | ₩5,954 | ₩5,250 | ₩5,807 | +6.13% | 99.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,633 | ₩5,633 | ₩5,338 | ₩5,472 | -2.86% | 60.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,089 | ₩6,169 | ₩5,445 | ₩5,485 | -9.91% | 52.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,102 | ₩6,424 | ₩6,001 | ₩6,062 | -0.66% | 161.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,928 | ₩6,290 | ₩5,786 | ₩6,169 | +4.07% | 198만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,646 | ₩6,531 | ₩5,458 | ₩5,981 | +5.94% | 140.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,840 | ₩6,840 | ₩4,882 | ₩5,740 | -16.08% | 105.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,309 | ₩7,376 | ₩6,129 | ₩6,357 | -13.03% | 65.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,966 | ₩8,301 | ₩7,282 | ₩7,309 | -8.25% | 63.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,349 | ₩8,087 | ₩7,322 | ₩8,020 | +9.12% | 82.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,202 | ₩7,617 | ₩7,202 | ₩7,363 | +2.23% | 54.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,175 | ₩7,564 | ₩6,987 | ₩7,255 | +1.12% | 71.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,269 | ₩7,550 | ₩7,014 | ₩7,094 | -2.40% | 77.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,202 | ₩7,591 | ₩7,027 | ₩7,215 | +0.19% | 84.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,443 | ₩7,510 | ₩7,135 | ₩7,202 | -3.24% | 126.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,424 | ₩8,006 | ₩6,250 | ₩7,510 | +16.91% | 140.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,242 | ₩7,536 | ₩5,874 | ₩6,451 | -10.93% | 123만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,108 | ₩7,322 | ₩6,601 | ₩7,269 | +2.26% | 69.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,081 | ₩7,510 | ₩6,987 | ₩7,135 | +0.76% | 111만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,296 | ₩7,537 | ₩6,987 | ₩7,068 | -3.13% | 105.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,685 | ₩7,993 | ₩6,954 | ₩7,349 | -4.36% | 124.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,765 | ₩8,315 | ₩7,282 | ₩7,725 | -0.52% | 77.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,778 | ₩8,382 | ₩7,430 | ₩7,886 | +1.38% | 83.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,912 | ₩8,020 | ₩7,383 | ₩7,792 | -1.53% | 91.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,872 | ₩8,275 | ₩7,853 | ₩7,912 | +0.51% | 50.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,939 | ₩8,073 | ₩7,591 | ₩7,926 | -0.17% | 60.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,047 | ₩8,503 | ₩7,859 | ₩7,939 | -1.33% | 94.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,208 | ₩8,690 | ₩7,752 | ₩8,033 | -2.12% | 178.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,550 | ₩8,885 | ₩7,457 | ₩8,154 | +7.99% | 211만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,732 | ₩7,792 | ₩6,531 | ₩7,658 | +13.75% | 161.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,598 | ₩7,269 | ₩6,156 | ₩6,719 | +1.83% | 245.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,485 | ₩6,771 | ₩5,324 | ₩6,652 | +21.27% | 463.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,855 | ₩5,592 | ₩4,647 | ₩5,391 | +11.05% | 98.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,466 | ₩5,499 | ₩4,359 | ₩4,828 | +8.11% | 93.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,701 | ₩4,452 | ₩3,675 | ₩4,385 | +18.48% | 32.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,473 | ₩3,701 | ₩3,420 | ₩3,688 | +6.18% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,567 | ₩3,567 | ₩3,393 | ₩3,420 | -4.14% | 2.8만 |
|---|