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 | ₩46,898 | ₩47,341 | ₩46,858 | ₩46,979 | +0.17% | 99.2만 |
| 2026.09.28–2026.10.02 | ₩46,898 | ₩46,965 | ₩46,764 | ₩46,912 | +0.03% | 111.1만 |
| 2026.09.21–2026.09.25 | ₩46,751 | ₩46,939 | ₩46,711 | ₩46,885 | +0.29% | 97.7만 |
| 2026.09.14–2026.09.18 | ₩46,643 | ₩46,778 | ₩46,603 | ₩46,711 | +0.14% | 114.9만 |
| 2026.09.08–2026.09.11 | ₩46,509 | ₩46,697 | ₩46,509 | ₩46,603 | +0.20% | 70만 |
| 2026.08.31–2026.09.04 | ₩46,643 | ₩46,724 | ₩46,442 | ₩46,483 | -0.35% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩46,670 | ₩46,764 | ₩46,617 | ₩46,657 | -0.03% | 80.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,885 |
| ₩46,939 |
| ₩46,322 |
| ₩46,670 |
| -0.46% |
| 116.8만 |
| 2026.08.10–2026.08.14 | ₩46,737 | ₩46,992 | ₩46,603 | ₩46,885 | +0.32% | 108.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,375 | ₩47,019 | ₩46,348 | ₩46,778 | +0.87% | 94.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,295 | ₩46,523 | ₩46,255 | ₩46,362 | +0.14% | 143.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,214 | ₩46,415 | ₩46,201 | ₩46,281 | +0.15% | 157.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,813 | ₩46,711 | ₩36,424 | ₩46,268 | +25.68% | 291.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,478 | ₩36,974 | ₩35,673 | ₩36,746 | +0.74% | 18.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,309 | ₩37,309 | ₩35,874 | ₩36,478 | -2.23% | 26.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,248 | ₩38,557 | ₩35,915 | ₩37,309 | -2.45% | 43.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,618 | ₩38,476 | ₩36,344 | ₩38,369 | +2.00% | 26.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,760 | ₩37,551 | ₩36,344 | ₩37,175 | +1.13% | 27.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,237 | ₩37,430 | ₩35,915 | ₩36,760 | +1.44% | 26.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,344 | ₩37,658 | ₩35,620 | ₩36,210 | -0.37% | 33.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,035 | ₩36,961 | ₩35,727 | ₩36,210 | +0.48% | 33.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,840 | ₩36,853 | ₩35,888 | ₩36,156 | -1.86% | 33.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,652 | ₩37,926 | ₩35,941 | ₩36,746 | +0.26% | 28만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,679 | ₩37,135 | ₩35,673 | ₩36,934 | +0.69% | 37.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,706 | ₩37,068 | ₩35,848 | ₩36,706 | 0.00% | 50.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,666 | ₩37,283 | ₩35,687 | ₩36,706 | +0.11% | 56.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,700 | ₩37,551 | ₩34,976 | ₩36,666 | +2.70% | 86만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,030 | ₩36,076 | ₩34,104 | ₩35,700 | +1.91% | 41.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,834 | ₩36,223 | ₩34,292 | ₩34,895 | -2.62% | 55.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,855 | ₩36,880 | ₩32,897 | ₩34,949 | +0.27% | 234만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,847 | ₩29,772 | ₩25,508 | ₩25,897 | -10.23% | 114.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,005 | ₩41,440 | ₩28,525 | ₩29,625 | -25.95% | 98.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,212 | ₩41,212 | ₩38,946 | ₩40,099 | -2.70% | 32.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,997 | ₩41,856 | ₩40,233 | ₩41,185 | +0.46% | 29.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩41,467 | ₩42,915 | ₩40,434 | ₩41,360 | -0.26% | 57.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,248 | ₩41,561 | ₩37,551 | ₩41,386 | +8.20% | 58.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,348 | ₩39,442 | ₩36,961 | ₩38,074 | -3.24% | 36만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,589 | ₩40,582 | ₩38,423 | ₩39,080 | -1.29% | 28.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,562 | ₩40,783 | ₩38,959 | ₩40,313 | +1.90% | 25.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,551 | ₩39,898 | ₩37,551 | ₩39,603 | +5.46% | 38.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,248 | ₩38,999 | ₩36,599 | ₩37,604 | -1.68% | 24.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,852 | ₩39,093 | ₩37,229 | ₩38,516 | -0.86% | 19.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,482 | ₩39,482 | ₩37,846 | ₩38,704 | -1.97% | 34.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,639 | ₩39,281 | ₩36,183 | ₩39,080 | +6.66% | 36.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,189 | ₩37,940 | ₩36,371 | ₩36,827 | -0.97% | 31만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,342 | ₩38,342 | ₩33,970 | ₩37,229 | -2.90% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,035 | ₩37,122 | ₩34,574 | ₩36,223 | +0.52% | 50만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,754 | ₩38,248 | ₩34,734 | ₩35,164 | -1.65% | 49만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,451 | ₩37,081 | ₩34,493 | ₩35,070 | -3.79% | 40.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,769 | ₩42,231 | ₩36,344 | ₩36,666 | -10.07% | 35.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩38,543 | ₩40,930 | ₩37,993 | ₩40,649 | +5.46% | 25.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,618 | ₩39,790 | ₩36,532 | ₩37,873 | +0.68% | 23.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,832 | ₩38,677 | ₩37,108 | ₩37,403 | -1.13% | 5.6만 |
|---|