Stockscreener 앱 받기
6.04
2.42%
-0.15
Designer Brands Inc 주식 (DBI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-31 | $6.35 | $5.94 | $0.41 | 224,637.0 | -2.42% |
| 2026-07-30 | $6.22 | $6.02 | $0.20 | 282,923.0 | -0.16% |
| 2026-07-29 | $6.38 | $6.08 | $0.305 | 490,614.0 | -2.36% |
| 2026-07-28 | $6.46 | $5.84 | $0.615 | 559,152.0 | +8.36% |
| 2026-07-27 | $5.87 | $5.60 | $0.27 | 296,843.0 | +7.33% |
| 2026-07-24 | $5.54 | $5.28 | $0.27 | 414,214.0 | +1.87% |
| 2026-07-23 | $5.65 | $5.35 | $0.30 | 398,848.0 | -7.27% |
| 2026-07-22 | $5.89 | $5.71 | $0.18 | 409,242.0 | +0.17% |
| 2026-07-21 | $5.78 | $5.55 | $0.23 | 357,820.0 | +1.58% |
| 2026-07-20 | $5.92 | $5.67 | $0.25 | 434,476.0 | -0.70% |
| 2026-07-17 | $6.11 | $5.66 | $0.455 | 398,970.0 | -3.05% |
| 2026-07-16 | $5.93 | $5.46 | $0.475 | 771,910.0 | +5.17% |
| 2026-07-15 | $5.69 | $5.38 | $0.31 | 512,242.0 | +5.65% |
| 2026-07-14 | $5.50 | $5.22 | $0.285 | 434,574.0 | -0.93% |
| 2026-07-13 | $5.71 | $5.33 | $0.385 | 616,771.0 | -2.90% |
| 2026-07-10 | $5.54 | $5.40 | $0.145 | 595,636.0 | +1.85% |
| 2026-07-09 | $5.65 | $5.38 | $0.27 | 995,745.0 | -2.34% |
| 2026-07-08 | $5.59 | $5.23 | $0.36 | 661,433.0 | +2.02% |
| 2026-07-07 | $5.68 | $5.39 | $0.29 | 585,761.0 | -2.51% |
| 2026-07-06 | $5.59 | $5.41 | $0.18 | 598,823.0 | +1.09% |
| 2026-07-02 | $5.83 | $5.39 | $0.441 | 573,699.0 | -4.50% |
Designer Brands Inc 주식 (DBI) 연도별 가격 이력
이 심층 분석에서는 Designer Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DBI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Designer Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Designer Brands Inc 주식 (DBI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $6.46 | $5.22 | $1.24 | 11,403,445.0 | +3.60% |
| 2026-06 | $9.17 | $5.66 | $3.51 | 20,117,662.0 | -24.48% |
| 2026-05 | $8.16 | $5.90 | $2.26 | 9,274,115.0 | +2.93% |
| 2026-04 | $8.42 | $5.51 | $2.91 | 13,453,034.0 | +31.81% |
| 2026-03 | $7.24 | $4.74 | $2.50 | 17,430,191.0 | -20.08% |
| 2026-02 | $7.69 | $6.23 | $1.46 | 14,073,161.0 | +12.30% |
| 2026-01 | $8.35 | $6.02 | $2.33 | 16,929,364.0 | -14.67% |
Designer Brands Inc 주식 (DBI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.75 | $4.08 | $4.67 | 39,487,432.0 | +83.87% |
| 2025-11 | $4.40 | $3.29 | $1.11 | 12,061,548.0 | +17.62% |
| 2025-10 | $3.99 | $3.11 | $0.88 | 14,396,634.0 | +4.24% |
| 2025-09 | $4.96 | $3.44 | $1.52 | 27,290,194.0 | -4.58% |
| 2025-08 | $3.85 | $2.55 | $1.30 | 19,015,140.0 | +31.56% |
| 2025-07 | $3.46 | $2.37 | $1.09 | 28,648,152.0 | +18.49% |
| 2025-06 | $3.99 | $2.17 | $1.82 | 44,108,104.0 | -32.96% |
| 2025-05 | $3.84 | $2.76 | $1.08 | 23,923,130.0 | +27.24% |
| 2025-04 | $3.99 | $2.44 | $1.56 | 39,746,808.0 | -23.56% |
| 2025-03 | $4.42 | $3.20 | $1.22 | 34,650,431.0 | -9.20% |
| 2025-02 | $5.37 | $3.89 | $1.48 | 30,266,241.0 | -20.08% |
| 2025-01 | $6.15 | $4.87 | $1.29 | 33,822,019.0 | -5.81% |
Designer Brands Inc 주식 (DBI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.29 | $4.80 | $1.49 | 41,276,303.0 | +4.44% |
| 2024-11 | $5.68 | $4.58 | $1.10 | 34,080,160.0 | -4.80% |
| 2024-10 | $7.34 | $5.08 | $2.25 | 34,153,147.0 | -29.40% |
| 2024-09 | $7.46 | $4.36 | $3.10 | 88,355,787.0 | +11.14% |
| 2024-08 | $8.19 | $6.63 | $1.56 | 29,216,829.0 | -18.63% |
| 2024-07 | $8.45 | $6.29 | $2.15 | 40,526,306.0 | +19.47% |
| 2024-06 | $11.06 | $6.67 | $4.39 | 81,191,232.0 | -32.04% |
| 2024-05 | $10.11 | $9.01 | $1.10 | 27,912,233.0 | +8.18% |
| 2024-04 | $11.06 | $8.21 | $2.85 | 28,129,200.0 | -15.00% |
| 2024-03 | $11.56 | $8.30 | $3.26 | 34,095,567.0 | +3.50% |
| 2024-02 | $10.71 | $8.69 | $2.03 | 22,234,299.0 | +23.22% |
| 2024-01 | $9.24 | $8.02 | $1.23 | 26,064,363.0 | -3.16% |
0.18%
3.52%
자본화:
|
볼륨(24시간):