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 | ₩5,373 | ₩5,735 | ₩5,012 | ₩5,065 | -5.74% | 37.1만 |
| 2026.09.28–2026.10.02 | ₩5,280 | ₩5,561 | ₩5,132 | ₩5,387 | +2.03% | 43만 |
| 2026.09.21–2026.09.25 | ₩5,400 | ₩5,729 | ₩5,172 | ₩5,320 | -1.49% | 66.1만 |
| 2026.09.14–2026.09.18 | ₩5,762 | ₩6,084 | ₩5,105 | ₩5,414 | -6.05% | 90.6만 |
| 2026.09.08–2026.09.11 | ₩6,419 | ₩6,459 | ₩5,702 | ₩5,802 | -9.60% | 29.8만 |
| 2026.08.31–2026.09.04 | ₩5,990 | ₩6,579 | ₩5,641 | ₩6,445 | +7.61% | 50.8만 |
| 2026.08.24–2026.08.28 | ₩6,378 | ₩6,651 | ₩5,816 | ₩5,976 | -6.30% | 39.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,801 |
| ₩6,017 |
| ₩6,392 |
| -2.05% |
| 34만 |
| 2026.08.10–2026.08.14 | ₩6,807 | ₩6,807 | ₩5,909 | ₩6,566 | -3.54% | 71만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,735 | ₩6,995 | ₩5,628 | ₩6,807 | +18.69% | 67.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,601 | ₩5,936 | ₩5,458 | ₩5,668 | +1.20% | 36.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩6,151 | ₩6,298 | ₩5,387 | ₩5,507 | -10.46% | 42.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩6,271 | ₩6,416 | ₩6,097 | ₩6,151 | -1.92% | 33.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩6,539 | ₩6,687 | ₩6,084 | ₩6,271 | -4.10% | 49.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,022 | ₩7,598 | ₩6,463 | ₩6,539 | -6.87% | 97.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,762 | ₩7,022 | ₩5,514 | ₩7,008 | +21.63% | 405.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩5,467 | ₩5,950 | ₩5,246 | ₩5,802 | +6.13% | 99.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,628 | ₩5,628 | ₩5,333 | ₩5,467 | -2.86% | 60.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,084 | ₩6,164 | ₩5,440 | ₩5,481 | -9.91% | 52.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,097 | ₩6,419 | ₩5,997 | ₩6,057 | -0.66% | 161.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,923 | ₩6,285 | ₩5,781 | ₩6,164 | +4.07% | 198만 |
|---|
| 2026.05.11–2026.05.15 | ₩5,641 | ₩6,526 | ₩5,454 | ₩5,976 | +5.94% | 140.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,834 | ₩6,834 | ₩4,878 | ₩5,735 | -16.08% | 105.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩7,303 | ₩7,370 | ₩6,124 | ₩6,352 | -13.03% | 65.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩7,960 | ₩8,295 | ₩7,276 | ₩7,303 | -8.25% | 63.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,343 | ₩8,080 | ₩7,317 | ₩8,013 | +9.12% | 82.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,196 | ₩7,611 | ₩7,196 | ₩7,357 | +2.23% | 54.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,169 | ₩7,558 | ₩6,982 | ₩7,250 | +1.12% | 71.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,263 | ₩7,544 | ₩7,008 | ₩7,089 | -2.40% | 77.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩7,196 | ₩7,585 | ₩7,022 | ₩7,209 | +0.19% | 84.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,437 | ₩7,504 | ₩7,129 | ₩7,196 | -3.24% | 126.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩6,419 | ₩8,000 | ₩6,244 | ₩7,504 | +16.91% | 140.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,236 | ₩7,530 | ₩5,869 | ₩6,445 | -10.93% | 123만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,102 | ₩7,317 | ₩6,596 | ₩7,263 | +2.26% | 69.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,075 | ₩7,504 | ₩6,982 | ₩7,129 | +0.76% | 111만 |
|---|
| 2026.02.02–2026.02.06 | ₩7,290 | ₩7,531 | ₩6,982 | ₩7,062 | -3.13% | 105.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩7,678 | ₩7,987 | ₩6,948 | ₩7,343 | -4.36% | 124.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩7,759 | ₩8,308 | ₩7,276 | ₩7,719 | -0.52% | 77.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩7,772 | ₩8,375 | ₩7,424 | ₩7,879 | +1.38% | 83.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩7,906 | ₩8,013 | ₩7,377 | ₩7,786 | -1.53% | 91.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,866 | ₩8,268 | ₩7,847 | ₩7,906 | +0.51% | 50.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,933 | ₩8,067 | ₩7,585 | ₩7,920 | -0.17% | 60.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,040 | ₩8,496 | ₩7,853 | ₩7,933 | -1.33% | 94.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩8,201 | ₩8,683 | ₩7,745 | ₩8,027 | -2.12% | 178.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩7,544 | ₩8,878 | ₩7,451 | ₩8,147 | +7.99% | 211만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,727 | ₩7,786 | ₩6,526 | ₩7,652 | +13.75% | 161.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,593 | ₩7,263 | ₩6,151 | ₩6,714 | +1.83% | 245.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩5,481 | ₩6,766 | ₩5,320 | ₩6,646 | +21.27% | 463.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩4,851 | ₩5,588 | ₩4,643 | ₩5,387 | +11.05% | 98.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,462 | ₩5,494 | ₩4,355 | ₩4,824 | +8.11% | 93.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,698 | ₩4,449 | ₩3,672 | ₩4,382 | +18.48% | 32.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,471 | ₩3,698 | ₩3,417 | ₩3,685 | +6.18% | 28.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,564 | ₩3,564 | ₩3,390 | ₩3,417 | -4.14% | 2.8만 |
|---|