시장 데이터를 불러오는 중
전체 종목
Distribution Solutions Group, Inc. - Common Stock 과거 주가
Distribution Solutions Group, Inc. - Common Stock · DSGR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Distribution Solutions Group, Inc. - Common Stock · DSGR · NASDAQ
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩46,897 | ₩47,339 | ₩46,856 | ₩46,977 | +0.17% | 99.2만 |
| 2026.09.28–2026.10.02 | ₩46,897 | ₩46,964 | ₩46,762 | ₩46,910 | +0.03% | 111.1만 |
| 2026.09.21–2026.09.25 | ₩46,749 | ₩46,937 | ₩46,709 | ₩46,883 | +0.29% | 97.7만 |
| 2026.09.14–2026.09.18 | ₩46,642 | ₩46,776 | ₩46,601 | ₩46,709 | +0.14% | 114.9만 |
| 2026.09.08–2026.09.11 | ₩46,508 | ₩46,695 | ₩46,508 | ₩46,601 | +0.20% | 70만 |
| 2026.08.31–2026.09.04 | ₩46,642 | ₩46,722 | ₩46,441 | ₩46,481 | -0.35% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩46,669 | ₩46,762 | ₩46,615 | ₩46,655 | -0.03% | 80.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,937 |
| ₩46,320 |
| ₩46,669 |
| -0.46% |
| 116.8만 |
| 2026.08.10–2026.08.14 | ₩46,736 | ₩46,990 | ₩46,601 | ₩46,883 | +0.32% | 108.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,374 | ₩47,017 | ₩46,347 | ₩46,776 | +0.87% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,293 | ₩46,521 | ₩46,253 | ₩46,360 | +0.14% | 143.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,213 | ₩46,414 | ₩46,199 | ₩46,280 | +0.15% | 157.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,812 | ₩46,709 | ₩36,423 | ₩46,266 | +25.68% | 291.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,477 | ₩36,973 | ₩35,672 | ₩36,745 | +0.74% | 18.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,308 | ₩37,308 | ₩35,873 | ₩36,477 | -2.23% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,247 | ₩38,555 | ₩35,913 | ₩37,308 | -2.45% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,616 | ₩38,475 | ₩36,342 | ₩38,367 | +2.00% | 26.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,758 | ₩37,549 | ₩36,342 | ₩37,174 | +1.13% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,235 | ₩37,429 | ₩35,913 | ₩36,758 | +1.44% | 26.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,342 | ₩37,657 | ₩35,618 | ₩36,208 | -0.37% | 33.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,034 | ₩36,959 | ₩35,726 | ₩36,208 | +0.48% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,839 | ₩36,852 | ₩35,886 | ₩36,155 | -1.86% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,651 | ₩37,925 | ₩35,940 | ₩36,745 | +0.26% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,678 | ₩37,134 | ₩35,672 | ₩36,933 | +0.69% | 37.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,705 | ₩37,067 | ₩35,846 | ₩36,705 | 0.00% | 50.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,664 | ₩37,281 | ₩35,685 | ₩36,705 | +0.11% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,699 | ₩37,549 | ₩34,975 | ₩36,664 | +2.70% | 86만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,028 | ₩36,074 | ₩34,103 | ₩35,699 | +1.91% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,833 | ₩36,222 | ₩34,291 | ₩34,894 | -2.62% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,854 | ₩36,879 | ₩32,896 | ₩34,948 | +0.27% | 234만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,846 | ₩29,771 | ₩25,507 | ₩25,896 | -10.23% | 114.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,004 | ₩41,438 | ₩28,524 | ₩29,624 | -25.95% | 98.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,210 | ₩41,210 | ₩38,944 | ₩40,097 | -2.70% | 32.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,996 | ₩41,854 | ₩40,232 | ₩41,184 | +0.46% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,465 | ₩42,914 | ₩40,433 | ₩41,358 | -0.26% | 57.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,247 | ₩41,559 | ₩37,549 | ₩41,385 | +8.20% | 58.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,346 | ₩39,440 | ₩36,959 | ₩38,072 | -3.24% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,588 | ₩40,580 | ₩38,421 | ₩39,078 | -1.29% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,561 | ₩40,781 | ₩38,958 | ₩40,312 | +1.90% | 25.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,549 | ₩39,896 | ₩37,549 | ₩39,601 | +5.46% | 38.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,247 | ₩38,998 | ₩36,597 | ₩37,603 | -1.68% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,850 | ₩39,092 | ₩37,228 | ₩38,515 | -0.86% | 19.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,481 | ₩39,481 | ₩37,844 | ₩38,703 | -1.97% | 34.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,637 | ₩39,279 | ₩36,182 | ₩39,078 | +6.66% | 36.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,187 | ₩37,938 | ₩36,369 | ₩36,825 | -0.97% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,341 | ₩38,341 | ₩33,969 | ₩37,228 | -2.90% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,034 | ₩37,120 | ₩34,572 | ₩36,222 | +0.52% | 50만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,752 | ₩38,247 | ₩34,733 | ₩35,162 | -1.65% | 49만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,450 | ₩37,080 | ₩34,492 | ₩35,068 | -3.79% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,768 | ₩42,230 | ₩36,342 | ₩36,664 | -10.07% | 35.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,542 | ₩40,929 | ₩37,992 | ₩40,647 | +5.46% | 25.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,616 | ₩39,789 | ₩36,530 | ₩37,871 | +0.68% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,831 | ₩38,676 | ₩37,107 | ₩37,402 | -1.13% | 5.6만 |
|---|