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 | ₩46,861 | ₩47,303 | ₩46,820 | ₩46,941 | +0.17% | 99.2만 |
| 2026.09.28–2026.10.02 | ₩46,861 | ₩46,928 | ₩46,726 | ₩46,874 | +0.03% | 111.1만 |
| 2026.09.21–2026.09.25 | ₩46,713 | ₩46,901 | ₩46,673 | ₩46,847 | +0.29% | 97.7만 |
| 2026.09.14–2026.09.18 | ₩46,606 | ₩46,740 | ₩46,566 | ₩46,673 | +0.14% | 114.9만 |
| 2026.09.08–2026.09.11 | ₩46,472 | ₩46,659 | ₩46,472 | ₩46,566 | +0.20% | 70만 |
| 2026.08.31–2026.09.04 | ₩46,606 | ₩46,686 | ₩46,405 | ₩46,445 | -0.35% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩46,633 | ₩46,726 | ₩46,579 | ₩46,619 | -0.03% | 80.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,901 |
| ₩46,284 |
| ₩46,633 |
| -0.46% |
| 116.8만 |
| 2026.08.10–2026.08.14 | ₩46,700 | ₩46,954 | ₩46,566 | ₩46,847 | +0.32% | 108.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,338 | ₩46,981 | ₩46,311 | ₩46,740 | +0.87% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,257 | ₩46,485 | ₩46,217 | ₩46,324 | +0.14% | 143.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,177 | ₩46,378 | ₩46,164 | ₩46,244 | +0.15% | 157.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,784 | ₩46,673 | ₩36,395 | ₩46,231 | +25.68% | 291.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,449 | ₩36,944 | ₩35,645 | ₩36,717 | +0.74% | 18.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,279 | ₩37,279 | ₩35,846 | ₩36,449 | -2.23% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,217 | ₩38,526 | ₩35,886 | ₩37,279 | -2.45% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,588 | ₩38,445 | ₩36,315 | ₩38,338 | +2.00% | 26.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,730 | ₩37,521 | ₩36,315 | ₩37,145 | +1.13% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,207 | ₩37,400 | ₩35,886 | ₩36,730 | +1.44% | 26.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,315 | ₩37,628 | ₩35,591 | ₩36,181 | -0.37% | 33.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,006 | ₩36,931 | ₩35,698 | ₩36,181 | +0.48% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,810 | ₩36,824 | ₩35,859 | ₩36,127 | -1.86% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,623 | ₩37,896 | ₩35,913 | ₩36,717 | +0.26% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,650 | ₩37,105 | ₩35,645 | ₩36,904 | +0.69% | 37.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,676 | ₩37,038 | ₩35,819 | ₩36,676 | 0.00% | 50.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,636 | ₩37,253 | ₩35,658 | ₩36,676 | +0.11% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,671 | ₩37,521 | ₩34,948 | ₩36,636 | +2.70% | 86만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,001 | ₩36,047 | ₩34,077 | ₩35,671 | +1.91% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,805 | ₩36,194 | ₩34,264 | ₩34,867 | -2.62% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,827 | ₩36,851 | ₩32,871 | ₩34,921 | +0.27% | 234만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,824 | ₩29,748 | ₩25,487 | ₩25,876 | -10.23% | 114.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩39,973 | ₩41,407 | ₩28,502 | ₩29,601 | -25.95% | 98.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,179 | ₩41,179 | ₩38,914 | ₩40,067 | -2.70% | 32.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,964 | ₩41,822 | ₩40,201 | ₩41,152 | +0.46% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,433 | ₩42,881 | ₩40,402 | ₩41,326 | -0.26% | 57.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,217 | ₩41,527 | ₩37,521 | ₩41,353 | +8.20% | 58.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,316 | ₩39,410 | ₩36,931 | ₩38,043 | -3.24% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,557 | ₩40,549 | ₩38,392 | ₩39,048 | -1.29% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,531 | ₩40,750 | ₩38,928 | ₩40,281 | +1.90% | 25.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,521 | ₩39,866 | ₩37,521 | ₩39,571 | +5.46% | 38.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,217 | ₩38,968 | ₩36,569 | ₩37,574 | -1.68% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,820 | ₩39,062 | ₩37,199 | ₩38,485 | -0.86% | 19.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,450 | ₩39,450 | ₩37,815 | ₩38,673 | -1.97% | 34.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,609 | ₩39,249 | ₩36,154 | ₩39,048 | +6.66% | 36.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,159 | ₩37,909 | ₩36,341 | ₩36,797 | -0.97% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,311 | ₩38,311 | ₩33,943 | ₩37,199 | -2.90% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,006 | ₩37,092 | ₩34,546 | ₩36,194 | +0.52% | 50만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,725 | ₩38,217 | ₩34,707 | ₩35,135 | -1.65% | 49만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,422 | ₩37,052 | ₩34,465 | ₩35,042 | -3.79% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,737 | ₩42,197 | ₩36,315 | ₩36,636 | -10.07% | 35.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,512 | ₩40,897 | ₩37,963 | ₩40,616 | +5.46% | 25.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,588 | ₩39,758 | ₩36,502 | ₩37,842 | +0.68% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,802 | ₩38,646 | ₩37,078 | ₩37,373 | -1.13% | 5.6만 |
|---|