Designer Brands Inc (DBI)

DBI
🏛️ 미국 →
3.57
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.19 9.29 8.84 8.85 1.3M
2023-12-28 9.22 9.30 9.14 9.25 0.9M
2023-12-27 9.20 9.32 9.09 9.27 0.9M
2023-12-26 8.82 9.27 8.81 9.21 1.1M
2023-12-22 8.61 8.93 8.57 8.80 1.0M
2023-12-21 8.77 8.87 8.64 8.86 1.3M
2023-12-20 8.95 9.02 8.58 8.58 1.5M
2023-12-19 8.94 9.02 8.81 8.98 1.6M
2023-12-18 8.84 9.03 8.61 8.85 1.9M
2023-12-15 9.00 9.00 8.59 8.86 11.0M
2023-12-14 9.20 9.30 8.60 8.93 2.1M
2023-12-13 8.39 8.90 8.31 8.90 2.5M
2023-12-12 8.54 8.62 8.42 8.42 1.7M
2023-12-11 8.40 8.72 8.28 8.66 2.4M
2023-12-08 8.77 8.77 8.31 8.33 2.2M
2023-12-07 8.42 8.80 8.22 8.76 3.0M
2023-12-06 8.53 8.86 8.23 8.46 3.4M
2023-12-05 8.66 8.97 8.38 8.54 10.5M
2023-12-04 12.30 12.84 12.21 12.81 3.7M
2023-12-01 11.60 12.47 11.48 12.45 2.5M
2023-11-30 11.74 12.04 11.53 11.64 1.9M
2023-11-29 11.33 11.70 11.26 11.65 1.9M
2023-11-28 10.72 11.11 10.48 11.04 1.6M
2023-11-27 10.74 10.98 10.68 10.76 1.1M
2023-11-24 10.59 10.79 10.49 10.75 0.5M
2023-11-22 10.83 10.83 10.60 10.63 0.7M
2023-11-21 10.50 10.83 10.40 10.67 1.2M
2023-11-20 10.37 10.68 10.21 10.55 1.1M
2023-11-17 10.14 10.60 9.92 10.44 1.5M
2023-11-16 10.72 10.72 9.81 9.93 1.3M
2023-11-15 10.56 11.04 10.56 10.93 1.1M
2023-11-14 10.42 10.64 10.36 10.48 1.0M
2023-11-13 9.88 10.13 9.78 9.92 0.8M
2023-11-10 10.20 10.20 9.86 9.95 1.4M
2023-11-09 10.48 10.48 10.06 10.12 1.0M
2023-11-08 10.75 10.83 10.30 10.36 1.0M
2023-11-07 10.70 10.93 10.57 10.76 0.9M
2023-11-06 10.74 10.87 10.51 10.80 1.1M
2023-11-03 10.39 11.03 10.39 10.85 1.5M
2023-11-02 9.45 10.10 9.28 10.09 2.4M
2023-11-01 10.11 10.21 9.16 9.22 2.5M
2023-10-31 10.50 10.50 10.03 10.11 1.9M
2023-10-30 10.67 10.76 10.33 10.55 1.4M
2023-10-27 10.77 10.85 10.40 10.48 1.8M
2023-10-26 10.97 11.25 10.78 10.85 1.4M
2023-10-25 11.16 11.31 10.89 10.96 1.3M
2023-10-24 10.96 11.36 10.88 11.27 1.5M
2023-10-23 11.17 11.20 10.76 10.82 1.9M
2023-10-20 11.75 11.81 11.17 11.18 1.9M
2023-10-19 12.06 12.16 11.68 11.77 1.5M
2023-10-18 12.26 12.27 11.93 12.10 1.0M
2023-10-17 12.10 12.84 12.10 12.47 1.2M
2023-10-16 11.88 12.30 11.88 12.19 1.1M
2023-10-13 11.82 12.07 11.58 11.74 1.1M
2023-10-12 12.72 12.72 11.61 11.80 1.9M
2023-10-11 12.64 12.73 12.32 12.71 0.9M
2023-10-10 12.20 12.79 12.20 12.73 1.4M
2023-10-09 11.76 12.30 11.73 12.15 1.1M
2023-10-06 11.84 12.14 11.63 11.94 1.3M
2023-10-05 12.37 12.57 11.83 11.98 1.7M
2023-10-04 12.60 12.91 12.31 12.60 1.1M
2023-10-03 13.12 13.16 12.42 12.63 1.8M
2023-10-02 12.56 12.85 12.48 12.79 1.1M
2023-09-29 12.78 13.08 12.63 12.66 1.1M
2023-09-28 12.16 12.86 12.09 12.66 1.4M
2023-09-27 12.05 12.23 11.80 12.09 1.1M
2023-09-26 12.05 12.30 11.90 11.99 1.2M
2023-09-25 12.36 12.44 11.95 12.04 1.5M
2023-09-22 12.42 12.98 12.36 12.65 1.9M
2023-09-21 12.10 12.49 11.95 12.35 1.2M
2023-09-20 12.29 12.51 12.19 12.25 1.4M
2023-09-19 11.95 12.30 11.83 12.21 1.3M
2023-09-18 11.97 12.04 11.65 11.94 1.5M
2023-09-15 12.07 12.13 11.75 12.05 3.2M
2023-09-14 11.74 12.31 11.74 12.19 1.6M
2023-09-13 12.08 12.12 11.66 11.71 1.8M
2023-09-12 12.20 12.43 12.03 12.08 1.6M
2023-09-11 12.15 12.53 11.98 12.28 1.9M
2023-09-08 12.75 12.75 11.55 12.01 3.9M
2023-09-07 13.34 13.44 11.77 12.66 7.1M
2023-09-06 10.64 10.81 10.35 10.38 1.8M
2023-09-05 10.94 11.06 10.56 10.61 1.9M
2023-09-01 10.57 11.21 10.55 11.17 1.5M
2023-08-31 10.37 10.60 10.30 10.51 1.2M
2023-08-30 10.47 10.62 10.31 10.33 1.3M
2023-08-29 9.95 10.49 9.82 10.46 1.4M
2023-08-28 9.94 10.18 9.89 10.13 1.0M
2023-08-25 9.98 10.16 9.64 9.92 1.5M
2023-08-24 10.04 10.30 9.88 9.91 1.7M
2023-08-23 9.68 10.21 9.54 10.10 1.8M
2023-08-22 9.70 10.10 9.64 10.00 1.6M
2023-08-21 10.65 10.71 9.75 9.89 2.0M
2023-08-18 10.18 10.69 10.08 10.62 1.2M
2023-08-17 10.32 10.60 10.22 10.25 1.2M
2023-08-16 10.47 10.71 10.29 10.30 1.3M
2023-08-15 10.49 10.67 10.26 10.40 1.6M
2023-08-14 9.98 10.65 9.80 10.62 1.9M
2023-08-11 9.77 10.17 9.77 10.12 1.1M
2023-08-10 9.97 10.25 9.85 9.87 1.1M
2023-08-09 10.12 10.12 9.85 9.86 1.2M
2023-08-08 10.03 10.11 9.79 10.11 0.8M
2023-08-07 10.28 10.37 10.06 10.09 1.0M
2023-08-04 10.26 10.42 9.96 10.31 1.2M
2023-08-03 9.90 10.27 9.81 10.16 1.3M
2023-08-02 9.66 9.95 9.58 9.85 1.1M
2023-08-01 9.82 9.87 9.76 9.81 1.0M
2023-07-31 10.06 10.13 9.88 9.95 1.7M
2023-07-28 10.14 10.28 9.99 9.99 1.3M
2023-07-27 10.08 10.37 10.03 10.05 1.6M
2023-07-26 9.61 10.10 9.61 10.09 1.4M
2023-07-25 9.56 9.78 9.46 9.62 1.7M
2023-07-24 9.37 9.66 9.37 9.60 1.7M
2023-07-21 9.62 9.65 9.28 9.37 0.9M
2023-07-20 9.54 9.62 9.37 9.55 1.1M
2023-07-19 10.00 10.03 9.58 9.59 1.6M
2023-07-18 9.64 9.92 9.47 9.92 1.3M
2023-07-17 9.49 9.72 9.32 9.63 1.5M
2023-07-14 9.67 9.76 9.41 9.61 1.5M
2023-07-13 10.61 10.63 9.54 9.77 2.3M
2023-07-12 10.94 10.98 10.67 10.71 1.9M
2023-07-11 10.72 10.90 10.46 10.63 1.6M
2023-07-10 10.08 10.61 10.01 10.59 1.9M
2023-07-07 9.97 10.45 9.90 10.17 2.1M
2023-07-06 10.00 10.18 9.88 9.92 2.0M
2023-07-05 10.30 10.30 9.98 10.14 1.4M
2023-07-03 10.05 10.42 10.05 10.40 0.8M
2023-06-30 10.18 10.27 9.92 10.10 2.1M
2023-06-29 9.73 10.27 9.64 10.12 1.5M
2023-06-28 9.78 9.88 9.55 9.73 1.8M
2023-06-27 9.61 10.01 9.61 9.90 2.2M
2023-06-26 9.52 9.92 9.52 9.63 2.2M
2023-06-23 9.19 9.58 9.09 9.52 3.7M
2023-06-22 9.20 9.41 9.13 9.37 1.8M
2023-06-21 8.99 9.42 8.89 9.28 1.6M
2023-06-20 8.97 9.12 8.84 9.03 2.0M
2023-06-16 9.15 9.25 8.87 9.13 5.1M
2023-06-15 8.78 9.12 8.61 9.06 2.0M
2023-06-14 9.50 9.60 8.74 8.78 2.2M
2023-06-13 9.24 9.61 9.14 9.52 3.0M
2023-06-12 8.62 9.40 8.62 9.19 3.6M
2023-06-09 8.55 8.75 8.44 8.60 3.9M
2023-06-08 7.80 8.95 7.74 8.65 9.4M
2023-06-07 6.91 7.25 6.74 7.21 3.3M
2023-06-06 6.30 6.95 6.30 6.77 2.3M
2023-06-05 6.76 6.81 6.39 6.43 2.8M
2023-06-02 6.55 6.89 6.48 6.84 2.1M
2023-06-01 6.25 6.51 6.14 6.38 1.9M
2023-05-31 6.43 6.56 6.24 6.27 2.1M
2023-05-30 6.65 6.69 6.44 6.52 1.5M
2023-05-26 6.70 6.85 6.59 6.63 1.7M
2023-05-25 7.12 7.16 6.65 6.74 3.2M
2023-05-24 7.40 7.46 6.99 7.24 2.5M
2023-05-23 7.43 7.71 7.36 7.37 1.5M
2023-05-22 7.75 7.82 7.37 7.42 1.9M
2023-05-19 7.93 7.97 7.51 7.67 2.4M
2023-05-18 7.90 8.04 7.78 8.02 1.3M
2023-05-17 7.63 8.02 7.62 7.97 1.1M
2023-05-16 7.46 7.71 7.26 7.59 2.3M
2023-05-15 7.49 7.67 7.38 7.54 2.6M
2023-05-12 7.60 7.61 7.40 7.45 1.0M
2023-05-11 7.40 7.62 7.39 7.57 0.8M
2023-05-10 7.75 7.75 7.43 7.47 0.9M
2023-05-09 7.57 7.63 7.44 7.54 1.0M
2023-05-08 7.94 8.01 7.61 7.64 1.1M
2023-05-05 7.65 7.91 7.57 7.83 1.0M
2023-05-04 7.73 7.75 7.36 7.45 1.5M
2023-05-03 8.05 8.19 7.77 7.83 1.2M
2023-05-02 8.10 8.10 7.77 8.04 1.9M
2023-05-01 8.19 8.33 8.10 8.15 1.0M
2023-04-28 8.29 8.51 8.17 8.19 1.5M
2023-04-27 8.29 8.39 8.13 8.30 1.5M
2023-04-26 8.18 8.33 8.10 8.30 1.3M
2023-04-25 8.52 8.56 8.05 8.16 1.9M
2023-04-24 9.03 9.04 8.56 8.60 1.3M
2023-04-21 9.12 9.14 8.96 9.04 1.0M
2023-04-20 8.98 9.21 8.96 9.10 1.0M
2023-04-19 8.93 9.14 8.82 9.08 1.0M
2023-04-18 8.99 9.04 8.84 9.03 1.1M
2023-04-17 8.85 9.04 8.79 8.98 1.0M
2023-04-14 8.93 9.18 8.79 8.89 1.1M
2023-04-13 8.73 8.94 8.61 8.77 1.1M
2023-04-12 8.84 8.92 8.58 8.66 1.8M
2023-04-11 8.63 8.85 8.60 8.76 1.1M
2023-04-10 8.30 8.71 8.29 8.56 1.3M
2023-04-06 8.30 8.48 8.23 8.35 0.9M
2023-04-05 8.48 8.56 8.24 8.34 1.5M
2023-04-04 9.06 9.15 8.53 8.58 1.6M
2023-04-03 8.77 9.03 8.59 8.97 2.4M
2023-03-31 8.72 8.86 8.63 8.74 1.2M
2023-03-30 8.76 8.93 8.58 8.62 1.1M
2023-03-29 8.75 8.81 8.48 8.72 1.7M
2023-03-28 8.61 9.02 8.55 8.74 1.8M
2023-03-27 8.70 8.79 8.61 8.66 1.1M
2023-03-24 8.38 8.67 8.21 8.55 1.3M
2023-03-23 8.74 8.80 8.38 8.52 1.9M
2023-03-22 8.93 9.10 8.64 8.68 1.7M
2023-03-21 9.09 9.26 9.01 9.04 1.9M
2023-03-20 9.39 9.44 8.82 8.92 2.3M
2023-03-17 9.15 9.49 9.13 9.25 4.3M
2023-03-16 8.67 9.69 8.62 9.32 5.2M
2023-03-15 7.98 8.38 7.93 8.28 3.7M
2023-03-14 8.30 8.43 8.13 8.23 2.7M
2023-03-13 8.87 8.89 8.00 8.01 3.5M
2023-03-10 9.24 9.31 8.96 9.03 2.0M
2023-03-09 9.19 9.45 9.08 9.31 1.7M
2023-03-08 9.45 9.57 9.20 9.38 1.6M
2023-03-07 9.52 9.72 9.42 9.43 1.3M
2023-03-06 10.10 10.10 9.44 9.48 1.6M
2023-03-03 9.97 10.08 9.83 10.08 1.4M
2023-03-02 9.71 10.03 9.64 9.96 1.4M
2023-03-01 9.72 9.94 9.65 9.75 1.2M
2023-02-28 9.94 10.13 9.78 9.79 1.6M
2023-02-27 10.26 10.26 9.84 9.89 1.0M
2023-02-24 9.84 10.10 9.79 10.08 1.0M
2023-02-23 9.98 10.09 9.83 10.05 1.0M
2023-02-22 9.73 9.92 9.64 9.92 1.2M
2023-02-21 10.22 10.31 9.64 9.68 1.5M
2023-02-17 10.37 10.40 10.20 10.39 0.9M
2023-02-16 10.36 10.57 10.22 10.31 1.4M
2023-02-15 10.02 10.58 10.00 10.51 1.8M
2023-02-14 10.01 10.23 9.85 10.18 1.1M
2023-02-13 9.84 10.07 9.66 10.05 1.1M
2023-02-10 9.73 9.89 9.67 9.87 0.9M
2023-02-09 10.32 10.43 9.84 9.90 1.4M
2023-02-08 10.64 10.64 10.05 10.15 1.5M
2023-02-07 10.52 10.70 10.37 10.67 1.2M
2023-02-06 10.78 10.96 10.56 10.62 1.4M
2023-02-03 11.02 11.24 10.86 10.94 1.5M
2023-02-02 10.53 11.17 10.42 11.15 2.7M
2023-02-01 10.32 10.53 10.13 10.42 1.5M
2023-01-31 9.95 10.40 9.95 10.31 2.0M
2023-01-30 10.36 10.44 9.99 10.00 1.7M
2023-01-27 10.47 10.54 10.23 10.50 1.5M
2023-01-26 10.44 10.64 10.15 10.44 1.6M
2023-01-25 9.77 10.31 9.62 10.30 1.8M
2023-01-24 9.83 9.94 9.62 9.80 1.6M
2023-01-23 9.49 9.95 9.44 9.92 2.9M
2023-01-20 9.26 9.54 9.13 9.45 1.8M
2023-01-19 9.27 9.36 8.96 9.26 2.2M
2023-01-18 9.62 9.88 9.31 9.31 1.5M
2023-01-17 9.65 9.71 9.38 9.58 1.7M
2023-01-13 9.55 9.72 9.49 9.63 1.5M
2023-01-12 9.72 9.81 9.47 9.72 1.6M
2023-01-11 9.30 9.64 9.30 9.59 1.7M
2023-01-10 9.15 9.22 8.90 9.22 1.9M
2023-01-09 9.50 9.54 9.06 9.09 2.5M
2023-01-06 9.30 9.74 9.29 9.57 2.0M
2023-01-05 9.45 9.57 9.07 9.22 2.5M
2023-01-04 9.30 9.75 9.27 9.47 1.8M
2023-01-03 9.78 9.87 9.21 9.23 2.5M