Digital Brands Group Inc (DBGI)

DBGI
🏛️ 미국 →
8.53
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.27 2.32 2.18 2.30 0.1M
2021-12-30 2.11 2.33 2.09 2.30 0.1M
2021-12-29 2.25 2.25 2.10 2.14 0.2M
2021-12-28 2.40 2.42 2.25 2.25 0.2M
2021-12-27 2.45 2.49 2.41 2.43 0.1M
2021-12-23 2.40 2.58 2.40 2.44 0.3M
2021-12-22 2.43 2.44 2.37 2.39 0.1M
2021-12-21 2.36 2.47 2.34 2.47 0.2M
2021-12-20 2.30 2.46 2.25 2.43 0.2M
2021-12-17 2.41 2.46 2.27 2.44 0.3M
2021-12-16 2.43 2.49 2.24 2.48 0.3M
2021-12-15 2.44 2.51 2.21 2.49 0.2M
2021-12-14 2.34 2.40 2.26 2.34 0.2M
2021-12-13 2.23 2.43 2.22 2.35 0.3M
2021-12-10 2.33 2.39 2.20 2.26 0.3M
2021-12-09 2.67 2.79 2.31 2.36 2.3M
2021-12-08 2.47 2.55 2.40 2.53 0.5M
2021-12-07 2.17 2.53 2.14 2.43 0.4M
2021-12-06 2.25 2.26 2.09 2.16 0.3M
2021-12-03 2.50 2.55 2.26 2.26 0.2M
2021-12-02 2.50 2.52 2.45 2.46 0.3M
2021-12-01 2.75 2.80 2.47 2.50 0.4M
2021-11-30 2.90 2.94 2.70 2.75 0.4M
2021-11-29 3.16 3.18 2.87 2.92 0.3M
2021-11-26 3.10 3.14 3.02 3.12 0.1M
2021-11-24 3.02 3.21 2.99 3.17 0.3M
2021-11-23 3.13 3.17 3.01 3.03 0.2M
2021-11-22 3.38 3.38 2.96 3.17 0.7M
2021-11-19 3.32 3.37 3.23 3.32 0.2M
2021-11-18 3.16 3.29 3.12 3.22 0.3M
2021-11-17 3.26 3.36 3.16 3.18 0.4M
2021-11-16 3.47 3.47 3.25 3.29 0.7M
2021-11-15 3.57 3.65 3.42 3.51 0.9M
2021-11-12 4.15 4.16 3.56 3.62 1.9M
2021-11-11 3.85 4.05 3.74 3.92 2.2M
2021-11-10 3.66 4.20 3.57 3.99 1.9M
2021-11-09 3.53 3.71 3.42 3.62 0.5M
2021-11-08 3.57 3.70 3.53 3.56 0.7M
2021-11-05 3.61 3.76 3.50 3.66 1.4M
2021-11-04 4.50 4.87 3.74 3.85 14.5M
2021-11-03 3.46 4.40 3.46 4.14 4.2M
2021-11-02 3.71 3.74 3.45 3.53 1.1M
2021-11-01 3.90 4.05 3.68 3.82 1.8M
2021-10-29 3.45 4.19 3.33 4.15 5.5M
2021-10-28 5.33 6.64 3.60 3.80 117.4M
2021-10-27 3.20 3.20 2.91 3.03 1.0M
2021-10-26 3.05 3.35 2.88 3.28 2.5M
2021-10-25 2.86 3.08 2.78 3.01 0.6M
2021-10-22 2.94 2.99 2.66 2.77 0.7M
2021-10-21 3.23 3.30 3.04 3.10 1.0M
2021-10-20 3.22 3.28 3.00 3.11 0.7M
2021-10-19 3.38 3.80 3.18 3.24 3.2M
2021-10-18 2.89 3.36 2.85 3.14 2.0M
2021-10-15 2.93 3.01 2.84 2.88 0.4M
2021-10-14 2.76 3.08 2.76 2.93 0.7M
2021-10-13 2.86 2.88 2.71 2.77 0.2M
2021-10-12 2.83 2.89 2.79 2.86 0.3M
2021-10-11 2.74 2.89 2.69 2.89 0.3M
2021-10-08 2.68 2.77 2.66 2.75 0.2M
2021-10-07 2.69 3.16 2.67 2.72 1.3M
2021-10-06 2.55 2.79 2.55 2.76 0.5M
2021-10-05 2.70 2.80 2.67 2.68 0.3M
2021-10-04 2.85 2.86 2.66 2.67 0.6M
2021-10-01 3.02 3.12 2.85 2.89 0.7M
2021-09-30 3.16 3.20 2.96 3.04 0.8M
2021-09-29 3.21 3.39 3.03 3.25 2.9M
2021-09-28 4.78 4.87 3.41 3.52 83.7M
2021-09-27 2.75 3.02 2.72 2.95 1.2M
2021-09-24 2.60 2.85 2.51 2.75 1.4M
2021-09-23 2.90 3.09 2.60 2.81 16.1M
2021-09-22 2.42 2.59 2.35 2.43 3.1M
2021-09-21 2.48 2.49 2.38 2.42 0.2M
2021-09-20 2.55 2.59 2.32 2.36 0.6M
2021-09-17 2.70 2.74 2.64 2.67 0.1M
2021-09-16 2.66 2.82 2.63 2.72 0.2M
2021-09-15 2.78 2.78 2.62 2.62 0.3M
2021-09-14 2.70 2.79 2.67 2.74 0.2M
2021-09-13 2.78 2.79 2.68 2.71 0.2M
2021-09-10 2.81 2.87 2.75 2.81 0.2M
2021-09-09 2.81 2.89 2.74 2.81 0.3M
2021-09-08 2.86 2.89 2.75 2.83 0.3M
2021-09-07 2.81 2.93 2.77 2.90 0.4M
2021-09-03 2.91 2.95 2.68 2.83 0.4M
2021-09-02 3.01 3.07 2.86 2.90 0.3M
2021-09-01 3.16 3.17 2.96 3.03 0.5M
2021-08-31 3.13 3.24 3.02 3.11 0.9M
2021-08-30 2.95 3.21 2.84 3.09 0.8M
2021-08-27 2.75 2.99 2.75 2.91 0.4M
2021-08-26 2.85 2.88 2.73 2.77 0.2M
2021-08-25 2.86 2.98 2.82 2.87 0.2M
2021-08-24 2.74 2.92 2.74 2.90 0.3M
2021-08-23 2.87 2.89 2.70 2.72 0.3M
2021-08-20 2.66 2.96 2.66 2.89 0.4M
2021-08-19 2.69 2.74 2.66 2.68 0.2M
2021-08-18 2.65 2.85 2.56 2.73 0.3M
2021-08-17 2.86 2.87 2.61 2.65 1.0M
2021-08-16 3.07 3.19 2.84 2.85 0.4M
2021-08-13 3.67 3.68 3.06 3.10 1.2M
2021-08-12 3.89 3.99 3.50 3.76 2.1M
2021-08-11 4.50 4.84 4.31 4.81 1.1M
2021-08-10 4.20 4.49 4.08 4.28 1.0M
2021-08-09 4.13 4.28 4.12 4.14 0.3M
2021-08-06 4.19 4.30 4.08 4.21 0.4M
2021-08-05 4.15 4.44 4.15 4.22 0.8M
2021-08-04 4.27 4.38 4.05 4.20 0.7M
2021-08-03 4.53 4.70 4.21 4.35 1.7M
2021-08-02 4.90 4.90 4.47 4.54 1.0M
2021-07-30 5.20 5.39 4.83 4.90 1.4M
2021-07-29 4.82 5.25 4.60 5.17 2.8M
2021-07-28 5.00 5.03 4.65 4.78 0.9M
2021-07-27 5.25 5.27 4.91 5.05 1.5M
2021-07-26 5.11 5.77 5.11 5.19 1.9M
2021-07-23 5.20 5.39 5.08 5.26 1.3M
2021-07-22 5.10 5.85 5.02 5.27 3.2M
2021-07-21 5.37 5.46 4.94 5.05 1.2M
2021-07-20 5.24 5.54 5.01 5.37 1.5M
2021-07-19 4.81 5.29 4.79 5.21 1.6M
2021-07-16 5.09 5.30 4.89 5.05 1.2M
2021-07-15 4.95 5.75 4.69 5.02 2.2M
2021-07-14 5.10 5.48 4.61 5.15 3.6M
2021-07-13 4.91 6.77 4.74 5.60 8.8M
2021-07-12 4.89 5.39 4.81 5.04 1.2M
2021-07-09 5.65 5.80 5.05 5.07 3.3M
2021-07-08 7.65 8.80 5.75 5.97 40.2M
2021-07-07 4.50 5.65 4.29 5.27 11.5M
2021-07-06 4.86 4.99 4.35 4.50 1.1M
2021-07-02 5.54 5.61 4.71 4.96 2.1M
2021-07-01 5.65 5.87 5.35 5.74 1.2M
2021-06-30 5.34 5.93 5.21 5.80 3.8M
2021-06-29 6.48 7.50 5.25 5.78 17.6M
2021-06-28 4.60 5.60 4.50 5.49 6.9M
2021-06-25 5.14 5.84 4.80 5.49 8.3M
2021-06-24 4.28 7.47 4.22 5.36 73.8M
2021-06-23 3.91 4.09 3.55 4.09 2.7M
2021-06-22 3.50 4.25 3.32 4.22 6.3M
2021-06-21 3.37 3.62 3.30 3.55 2.4M
2021-06-18 3.26 3.53 3.26 3.36 1.0M
2021-06-17 3.31 3.44 3.23 3.33 0.5M
2021-06-16 3.22 3.59 3.21 3.38 2.0M
2021-06-15 3.35 3.94 3.16 3.26 6.9M
2021-06-14 3.43 3.58 3.31 3.51 0.9M
2021-06-11 3.44 3.65 3.32 3.44 2.2M
2021-06-10 3.23 4.46 3.20 4.01 11.1M
2021-06-09 3.05 3.19 2.96 3.15 0.8M
2021-06-08 3.21 3.22 3.02 3.08 0.4M
2021-06-07 3.07 3.27 3.06 3.18 1.0M
2021-06-04 2.95 3.06 2.90 2.99 0.6M
2021-06-03 2.95 3.12 2.89 2.97 0.8M
2021-06-02 2.89 3.03 2.88 2.95 0.6M
2021-06-01 2.96 2.96 2.86 2.93 0.6M
2021-05-28 3.01 3.04 2.91 2.96 0.7M
2021-05-27 3.04 3.16 3.00 3.05 1.3M
2021-05-26 3.10 3.35 3.04 3.08 2.5M
2021-05-25 3.09 3.18 2.97 3.10 0.7M
2021-05-24 3.18 3.57 3.01 3.12 2.5M
2021-05-21 3.03 3.10 3.01 3.05 0.6M
2021-05-20 3.10 3.18 3.00 3.03 0.6M
2021-05-19 3.18 3.31 3.03 3.16 0.9M
2021-05-18 3.61 3.76 3.21 3.37 2.6M
2021-05-17 4.28 5.10 3.65 4.05 34.4M
2021-05-14 4.14 4.17 2.80 3.40 4.9M