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 | ₩46,902 | ₩47,345 | ₩46,862 | ₩46,983 | +0.17% | 99.2만 |
| 2026.09.28–2026.10.02 | ₩46,902 | ₩46,969 | ₩46,768 | ₩46,916 | +0.03% | 111.1만 |
| 2026.09.21–2026.09.25 | ₩46,755 | ₩46,942 | ₩46,714 | ₩46,889 | +0.29% | 97.7만 |
| 2026.09.14–2026.09.18 | ₩46,647 | ₩46,781 | ₩46,607 | ₩46,714 | +0.14% | 114.9만 |
| 2026.09.08–2026.09.11 | ₩46,513 | ₩46,701 | ₩46,513 | ₩46,607 | +0.20% | 70만 |
| 2026.08.31–2026.09.04 | ₩46,647 | ₩46,728 | ₩46,446 | ₩46,486 | -0.35% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩46,674 | ₩46,768 | ₩46,620 | ₩46,661 | -0.03% | 80.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,942 |
| ₩46,325 |
| ₩46,674 |
| -0.46% |
| 116.8만 |
| 2026.08.10–2026.08.14 | ₩46,741 | ₩46,996 | ₩46,607 | ₩46,889 | +0.32% | 108.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,379 | ₩47,023 | ₩46,352 | ₩46,781 | +0.87% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,299 | ₩46,527 | ₩46,258 | ₩46,366 | +0.14% | 143.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,218 | ₩46,419 | ₩46,205 | ₩46,285 | +0.15% | 157.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,816 | ₩46,714 | ₩36,427 | ₩46,272 | +25.68% | 291.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,481 | ₩36,977 | ₩35,676 | ₩36,749 | +0.74% | 18.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,312 | ₩37,312 | ₩35,877 | ₩36,481 | -2.23% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,251 | ₩38,560 | ₩35,918 | ₩37,312 | -2.45% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,621 | ₩38,479 | ₩36,347 | ₩38,372 | +2.00% | 26.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,763 | ₩37,554 | ₩36,347 | ₩37,178 | +1.13% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,239 | ₩37,433 | ₩35,918 | ₩36,763 | +1.44% | 26.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,347 | ₩37,661 | ₩35,623 | ₩36,213 | -0.37% | 33.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,038 | ₩36,964 | ₩35,730 | ₩36,213 | +0.48% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,843 | ₩36,856 | ₩35,891 | ₩36,159 | -1.86% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,655 | ₩37,929 | ₩35,944 | ₩36,749 | +0.26% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,682 | ₩37,138 | ₩35,676 | ₩36,937 | +0.69% | 37.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,709 | ₩37,071 | ₩35,851 | ₩36,709 | 0.00% | 50.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,669 | ₩37,286 | ₩35,690 | ₩36,709 | +0.11% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,703 | ₩37,554 | ₩34,979 | ₩36,669 | +2.70% | 86만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,032 | ₩36,079 | ₩34,107 | ₩35,703 | +1.91% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,837 | ₩36,226 | ₩34,295 | ₩34,898 | -2.62% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,858 | ₩36,883 | ₩32,900 | ₩34,952 | +0.27% | 234만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,849 | ₩29,775 | ₩25,510 | ₩25,899 | -10.23% | 114.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,008 | ₩41,443 | ₩28,528 | ₩29,627 | -25.95% | 98.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,215 | ₩41,215 | ₩38,949 | ₩40,102 | -2.70% | 32.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,001 | ₩41,859 | ₩40,236 | ₩41,189 | +0.46% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,470 | ₩42,919 | ₩40,437 | ₩41,363 | -0.26% | 57.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,251 | ₩41,564 | ₩37,554 | ₩41,390 | +8.20% | 58.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,351 | ₩39,445 | ₩36,964 | ₩38,077 | -3.24% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,593 | ₩40,585 | ₩38,426 | ₩39,083 | -1.29% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,566 | ₩40,786 | ₩38,962 | ₩40,317 | +1.90% | 25.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,554 | ₩39,901 | ₩37,554 | ₩39,606 | +5.46% | 38.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,251 | ₩39,002 | ₩36,602 | ₩37,608 | -1.68% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,855 | ₩39,096 | ₩37,232 | ₩38,520 | -0.86% | 19.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,485 | ₩39,485 | ₩37,849 | ₩38,707 | -1.97% | 34.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,642 | ₩39,284 | ₩36,186 | ₩39,083 | +6.66% | 36.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,192 | ₩37,943 | ₩36,374 | ₩36,830 | -0.97% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,345 | ₩38,345 | ₩33,973 | ₩37,232 | -2.90% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,038 | ₩37,125 | ₩34,576 | ₩36,226 | +0.52% | 50만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,757 | ₩38,251 | ₩34,737 | ₩35,167 | -1.65% | 49만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,454 | ₩37,084 | ₩34,496 | ₩35,073 | -3.79% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,773 | ₩42,235 | ₩36,347 | ₩36,669 | -10.07% | 35.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,546 | ₩40,934 | ₩37,996 | ₩40,652 | +5.46% | 25.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,621 | ₩39,794 | ₩36,535 | ₩37,876 | +0.68% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,836 | ₩38,680 | ₩37,111 | ₩37,406 | -1.13% | 5.6만 |
|---|