Hot Features
프리미엄
Digital Brands Group Inc (DBGI)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02205 | -22.6269881991 | 0.09745 | 0.114 | 0.0694 | 8109789 | 0.09358573 | CS |
| 4 | -0.0571 | -43.0943396226 | 0.1325 | 0.169 | 0.0694 | 29661296 | 0.12613875 | CS |
| 12 | -0.414201 | -84.5997046575 | 0.489601 | 0.6068 | 0.0694 | 23334042 | 0.16681823 | CS |
| 26 | -1.7246 | -95.8111111111 | 1.8 | 2.1299 | 0.0694 | 10904998 | 0.17190362 | CS |
| 52 | -4.4646 | -98.3392070485 | 4.54 | 12.8 | 0.0694 | 5817993 | 0.51116632 | CS |
| 156 | -5574.9246 | -99.9986475336 | 5575 | 6875 | 0.0694 | 3972194 | 219.35059351 | CS |
| 260 | -10349.9246 | -99.9992714976 | 10350 | 22000 | 0.0694 | 3985085 | 1943.63931968 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.077 | -0.001 | -1.28 | 0.0714999 | 0.084 | 0.07 | 16359966 |
| 1733960100 | 0.078 | -0.0245 | -23.90 | 0.0748 | 0.079 | 0.0704 | 13937442 |
| 1733873700 | 0.1024999 | 0.0068 | 7.11 | 0.0955 | 0.1037 | 0.095 | 3037775 |
| 1733787300 | 0.0956999 | -0.0068 | -6.63 | 0.1001 | 0.101 | 0.0937 | 3662950 |
| 1733528100 | 0.1024999 | -0.0003 | -0.29 | 0.1028 | 0.104 | 0.0961 | 3539720 |
| 1733441700 | 0.1028 | 0.0045 | 4.58 | 0.09745 | 0.114 | 0.0958 | 16371059 |
| 1733355300 | 0.0983 | -0.0023 | -2.29 | 0.1005 | 0.1069 | 0.0975 | 5850597 |
| 1733268900 | 0.1006 | -0.0063 | -5.89 | 0.1024999 | 0.1042 | 0.0958 | 5216774 |
| 1733182500 | 0.1069 | -0.0032 | -2.91 | 0.1125 | 0.1135 | 0.1051 | 4664379 |
| 1732917840 | 0.1101 | -0.0033 | -2.91 | 0.1141 | 0.1169 | 0.11 | 2088404 |
| 1732750500 | 0.1134 | 0.0004 | 0.35 | 0.114 | 0.123 | 0.111 | 4532398 |
| 1732664100 | 0.113 | 0.0022 | 1.99 | 0.1113 | 0.125 | 0.1073 | 10023051 |
| 1732577700 | 0.1108 | -0.0105 | -8.66 | 0.1081 | 0.1165 | 0.105 | 9701080 |
| 1732318500 | 0.1213 | -0.0057 | -4.49 | 0.13 | 0.13269 | 0.118231 | 7633472 |
| 1732232100 | 0.127 | -0.008 | -5.93 | 0.1151 | 0.1419999 | 0.1151 | 27427599 |
| 1732145700 | 0.135 | 0.0184 | 15.78 | 0.1422 | 0.169 | 0.119 | 324496190 |
| 1732059300 | 0.1166 | 0.0177 | 17.90 | 0.093 | 0.1168 | 0.092 | 68455667 |
| 1731972900 | 0.0989 | -0.0001 | -0.10 | 0.100001 | 0.106 | 0.098 | 5552377 |
| 1731713700 | 0.099 | -0.0367 | -27.04 | 0.1019999 | 0.1045 | 0.0971 | 11806575 |
| 1731627300 | 0.1356999 | -0.0451 | -24.94 | 0.1325 | 0.154 | 0.121501 | 35567110 |
| 1731540900 | 0.1808 | 0.0522 | 40.59 | 0.1208 | 0.2174 | 0.1121 | 130631274 |
| 1731454500 | 0.1286 | 0.0216 | 20.19 | 0.1077 | 0.14 | 0.1051 | 33718480 |
| 1731368100 | 0.107 | -0.007 | -6.14 | 0.11219 | 0.114 | 0.1047 | 9371617 |
| 1731108900 | 0.114 | -0.0006 | -0.52 | 0.1099 | 0.125 | 0.107 | 9480683 |
| 1731022500 | 0.1146 | -0.0073 | -5.99 | 0.114 | 0.145 | 0.106 | 52566630 |
| 1730936100 | 0.1219 | 0.0221 | 22.14 | 0.094 | 0.124 | 0.0864 | 66121197 |
| 1730849700 | 0.0998 | 0.0024 | 2.46 | 0.096 | 0.1069 | 0.0956999 | 9241757 |
| 1730763300 | 0.0974 | -0.0037 | -3.66 | 0.0932 | 0.1 | 0.0924 | 6258252 |
| 1730500500 | 0.1011 | -0.0029 | -2.79 | 0.1054 | 0.153 | 0.0959 | 60529018 |
| 1730414100 | 0.104 | -0.0097 | -8.53 | 0.1033 | 0.1073 | 0.097 | 6926190 |
| 1730327700 | 0.1137 | 0.0114 | 11.14 | 0.118 | 0.1183 | 0.1037 | 51408929 |
| 1730241300 | 0.1023 | -0.0523 | -33.83 | 0.1102 | 0.112 | 0.095 | 20483084 |
| 1730154900 | 0.1545999 | -0.0803 | -34.18 | 0.234 | 0.234 | 0.1505 | 17698652 |
| 1729895700 | 0.2349 | -0.0071 | -2.93 | 0.24 | 0.2795 | 0.23 | 3088499 |
| 1729809300 | 0.242 | -0.0116 | -4.57 | 0.255 | 0.342 | 0.2355 | 10272480 |
| 1729722900 | 0.2536 | -0.1115 | -30.54 | 0.2839999 | 0.3241 | 0.2526 | 7521444 |
| 1729636500 | 0.3651 | 0.1211 | 49.63 | 0.2398 | 0.6068 | 0.2248 | 126919998 |
| 1729550100 | 0.244 | 0.0365 | 17.59 | 0.2043 | 0.4203 | 0.186 | 45370876 |
| 1729290900 | 0.2075 | 0.0075 | 3.75 | 0.1821 | 0.23 | 0.1821 | 4901911 |
| 1729204500 | 0.2 | -0.004 | -1.96 | 0.19 | 0.2 | 0.175 | 2964239 |
| 1729118100 | 0.2039999 | -0.026 | -11.30 | 0.185 | 0.215 | 0.177 | 7032229 |
| 1729031700 | 0.23 | 0.0702 | 43.93 | 0.2782 | 0.3109 | 0.1649 | 99974346 |
| 1728945300 | 0.1598 | -0.0152 | -8.69 | 0.1697 | 0.1697 | 0.145 | 13039209 |
| 1728686100 | 0.175 | -0.005 | -2.78 | 0.1787999 | 0.185 | 0.1661 | 559222 |
| 1728599700 | 0.18 | -0.0128 | -6.64 | 0.1916 | 0.201 | 0.1719999 | 673902 |
| 1728513300 | 0.1928 | -0.0122 | -5.95 | 0.21 | 0.21 | 0.1717 | 1089201 |
| 1728426900 | 0.2049999 | -0.078 | -27.56 | 0.221 | 0.2377 | 0.1801 | 3409199 |
| 1728340500 | 0.2829999 | -0.016 | -5.35 | 0.324 | 0.359 | 0.28 | 8064325 |
| 1728081300 | 0.299 | -0.0117 | -3.77 | 0.315051 | 0.32 | 0.263 | 879795 |
| 1727994900 | 0.3106999 | -0.0093 | -2.91 | 0.326999 | 0.327 | 0.2901 | 139928 |
| 1727908500 | 0.32 | -0.0133 | -3.99 | 0.33 | 0.34 | 0.2612 | 317327 |
| 1727822100 | 0.3333 | -0.0024 | -0.71 | 0.3414 | 0.3636 | 0.3211 | 63110 |
| 1727735520 | 0.3357 | -0.0139 | -3.98 | 0.35 | 0.3584 | 0.3201 | 161032 |
| 1727476500 | 0.3496 | 0.0296 | 9.25 | 0.3199 | 0.4099999 | 0.3199 | 527172 |
| 1727390100 | 0.32 | -0.08 | -20.00 | 0.4178 | 0.4178 | 0.3 | 821625 |
| 1727303700 | 0.4 | -0.1089 | -21.40 | 0.51 | 0.5178 | 0.388 | 506522 |
| 1727217300 | 0.5089 | -0.0056 | -1.09 | 0.5039 | 0.5419 | 0.495 | 74086 |
| 1727130900 | 0.5145 | 0.0145 | 2.90 | 0.5013 | 0.525 | 0.485 | 57718 |
| 1726871700 | 0.5 | -0.01 | -1.96 | 0.527 | 0.5302 | 0.485475 | 96678 |
| 1726785300 | 0.51 | 0.0207 | 4.23 | 0.489601 | 0.533 | 0.47 | 182043 |
| 1726698900 | 0.4893 | -0.0088 | -1.77 | 0.4904 | 0.5107 | 0.4705 | 73363 |
| 1726612500 | 0.4981 | -0.0019 | -0.38 | 0.5088 | 0.52 | 0.4707 | 87791 |
| 1726526100 | 0.5 | -0.058 | -10.39 | 0.56 | 0.56 | 0.4604 | 236019 |
| 1726266900 | 0.558 | 0.048001 | 9.41 | 0.529 | 0.577 | 0.525 | 597658 |
