Dillistone Group Plc (DSG)

DSG
🏛️ 영국 →
9.50
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.50 12.50 12.50 12.50 0.0M
2023-12-28 12.50 12.50 12.50 12.50 0.0M
2023-12-27 12.50 12.50 12.50 12.50 0.0M
2023-12-22 12.50 12.50 12.50 12.50 0.0M
2023-12-21 12.50 12.50 12.50 12.50 0.0M
2023-12-20 12.50 12.50 12.50 12.50 0.0M
2023-12-19 12.50 12.50 12.50 12.50 0.0M
2023-12-18 12.50 12.00 12.00 12.50 0.0M
2023-12-15 12.50 12.50 12.50 12.50 0.0M
2023-12-14 12.50 12.50 12.50 12.50 0.0M
2023-12-13 12.50 12.50 12.50 12.50 0.0M
2023-12-12 12.50 12.50 12.50 12.50 0.0M
2023-12-11 12.50 12.50 12.50 12.50 0.0M
2023-12-08 12.50 12.50 12.50 12.50 0.0M
2023-12-07 12.50 12.50 12.50 12.50 0.0M
2023-12-06 12.50 12.50 12.50 12.50 0.0M
2023-12-05 12.50 12.50 12.50 12.50 0.0M
2023-12-04 12.50 12.00 12.00 12.50 0.0M
2023-12-01 12.50 12.00 12.00 12.50 0.0M
2023-11-30 12.50 12.50 12.50 12.50 0.0M
2023-11-29 12.50 12.50 12.50 12.50 0.0M
2023-11-28 12.50 12.50 12.50 12.50 0.0M
2023-11-27 12.50 12.50 12.50 12.50 0.0M
2023-11-24 12.50 12.50 12.50 12.50 0.0M
2023-11-23 12.50 12.00 12.00 12.50 0.0M
2023-11-22 12.50 12.50 12.50 12.50 0.0M
2023-11-21 12.50 12.70 12.70 12.50 0.0M
2023-11-20 13.00 12.00 12.00 12.50 0.0M
2023-11-17 13.00 13.00 13.00 13.00 0.0M
2023-11-16 13.00 13.00 13.00 13.00 0.0M
2023-11-15 13.00 13.00 13.00 13.00 0.0M
2023-11-14 13.00 13.00 13.00 13.00 0.0M
2023-11-13 13.00 13.00 13.00 13.00 0.0M
2023-11-10 13.00 13.00 13.00 13.00 0.0M
2023-11-09 13.00 12.00 12.00 13.00 0.0M
2023-11-08 13.00 13.00 13.00 13.00 0.0M
2023-11-07 13.00 13.00 13.00 13.00 0.0M
2023-11-06 13.00 13.00 13.00 13.00 0.0M
2023-11-03 13.00 13.00 13.00 13.00 0.0M
2023-11-02 13.00 13.00 13.00 13.00 0.0M
2023-11-01 13.00 13.00 13.00 13.00 0.0M
2023-10-31 13.00 13.00 13.00 13.00 0.0M
2023-10-30 13.00 13.00 13.00 13.00 0.0M
2023-10-27 13.00 13.00 13.00 13.00 0.0M
2023-10-26 13.00 13.00 13.00 13.00 0.0M
2023-10-25 13.00 13.00 13.00 13.00 0.0M
2023-10-24 13.00 13.00 13.00 13.00 0.0M
2023-10-23 13.00 13.00 13.00 13.00 0.0M
2023-10-20 13.00 13.00 13.00 13.00 0.0M
2023-10-19 13.00 13.00 13.00 13.00 0.0M
2023-10-18 13.00 13.00 13.00 13.00 0.0M
2023-10-17 13.00 13.00 13.00 13.00 0.0M
2023-10-16 13.00 13.00 13.00 13.00 0.0M
2023-10-13 14.00 12.77 12.77 13.00 0.0M
2023-10-12 14.00 14.00 14.00 14.00 0.0M
2023-10-11 14.00 14.00 14.00 14.00 0.0M
2023-10-10 14.00 14.00 14.00 14.00 0.0M
2023-10-09 14.00 14.00 14.00 14.00 0.0M
2023-10-06 14.00 14.00 14.00 14.00 0.0M
2023-10-05 14.00 13.00 13.00 14.00 0.0M
2023-10-04 14.00 14.00 14.00 14.00 0.0M
2023-10-03 14.00 14.00 14.00 14.00 0.0M
2023-10-02 14.00 14.20 14.20 14.00 0.0M
2023-09-29 14.00 14.00 14.00 14.00 0.0M
2023-09-28 14.00 14.00 14.00 14.00 0.0M
2023-09-27 15.00 14.00 14.00 14.00 0.0M
2023-09-26 14.50 14.00 12.70 12.70 0.0M
2023-09-25 13.50 13.50 13.50 13.50 0.0M
2023-09-22 13.50 13.50 13.50 13.50 0.0M
2023-09-21 13.50 13.00 13.00 13.50 0.0M
2023-09-20 13.50 13.00 13.00 13.50 0.0M
2023-09-19 13.50 13.50 13.50 13.50 0.0M
2023-09-18 13.50 13.50 13.50 13.50 0.0M
2023-09-15 13.50 13.50 13.50 13.50 0.0M
2023-09-14 13.50 13.50 13.50 13.50 0.0M
2023-09-13 13.50 13.50 13.50 13.50 0.0M
2023-09-12 13.50 13.50 13.50 13.50 0.0M
2023-09-11 13.50 13.50 13.50 13.50 0.0M
2023-09-08 13.50 13.50 13.50 13.50 0.0M
2023-09-07 13.50 13.00 13.00 13.50 0.0M
2023-09-06 13.50 13.50 13.50 13.50 0.0M
2023-09-05 13.50 14.00 14.00 13.50 0.0M
2023-09-04 13.50 13.00 13.00 13.50 0.0M
2023-09-01 13.50 13.50 13.50 13.50 0.0M
2023-08-31 13.50 13.50 13.50 13.50 0.0M
2023-08-30 14.50 15.00 14.00 13.50 0.0M
2023-08-29 14.50 14.50 14.50 14.50 0.0M
2023-08-25 14.50 14.50 14.50 14.50 0.0M
2023-08-24 15.50 15.00 14.00 14.50 0.0M
2023-08-23 15.50 15.50 15.50 15.50 0.0M
2023-08-22 15.50 15.50 15.50 15.50 0.0M
2023-08-21 16.50 16.00 16.00 15.50 0.0M
2023-08-18 17.50 16.00 16.00 16.50 0.0M
2023-08-17 17.50 17.50 17.50 17.50 0.0M
2023-08-16 17.50 17.50 17.50 17.50 0.0M
2023-08-15 17.50 17.50 17.50 17.50 0.0M
2023-08-14 17.50 17.50 17.50 17.50 0.0M
2023-08-11 17.50 17.50 17.50 17.50 0.0M
2023-08-10 17.50 17.50 17.50 17.50 0.0M
2023-08-09 17.50 16.00 16.00 17.50 0.0M
2023-08-08 17.50 17.50 17.50 17.50 0.0M
2023-08-07 17.50 16.00 16.00 17.50 0.0M
2023-08-04 17.50 17.50 17.50 17.50 0.0M
2023-08-03 17.50 17.50 17.50 17.50 0.0M
2023-08-02 17.50 16.00 16.00 17.50 0.0M
2023-08-01 17.50 17.50 17.50 17.50 0.0M
2023-07-31 17.50 17.50 17.50 17.50 0.0M
2023-07-28 17.50 16.00 16.00 17.50 0.0M
2023-07-27 17.50 17.50 17.50 17.50 0.0M
2023-07-26 17.50 18.45 18.45 17.50 0.0M
2023-07-25 17.50 17.50 17.50 17.50 0.0M
2023-07-24 17.50 16.00 16.00 17.50 0.0M
2023-07-21 17.50 16.00 16.00 17.50 0.0M
2023-07-20 17.50 17.50 17.50 17.50 0.0M
2023-07-19 17.50 17.50 17.50 17.50 0.0M
2023-07-18 17.50 17.50 17.50 17.50 0.0M
2023-07-17 17.50 17.50 17.50 17.50 0.0M
2023-07-14 17.50 17.50 17.50 17.50 0.0M
2023-07-13 17.50 18.45 18.45 17.50 0.0M
2023-07-12 17.50 17.50 17.50 17.50 0.0M
2023-07-11 17.50 19.00 19.00 17.50 0.0M
2023-07-10 17.50 17.50 17.50 17.50 0.0M
2023-07-07 17.50 17.50 17.50 17.50 0.0M
2023-07-06 17.50 17.50 17.50 17.50 0.0M
2023-07-05 17.50 17.50 17.50 17.50 0.0M
2023-07-04 17.50 17.50 17.50 17.50 0.0M
2023-07-03 17.50 17.50 17.50 17.50 0.0M
2023-06-30 17.50 17.50 17.50 17.50 0.0M
2023-06-29 17.50 17.50 17.50 17.50 0.0M
2023-06-28 17.50 17.50 17.50 17.50 0.0M
2023-06-27 18.00 18.00 16.25 17.50 0.0M
2023-06-26 18.00 18.00 18.00 18.00 0.0M
2023-06-23 18.00 17.00 17.00 18.00 0.0M
2023-06-22 18.00 18.00 18.00 18.00 0.0M
2023-06-21 18.00 18.00 18.00 18.00 0.0M
2023-06-20 18.00 17.00 17.00 18.00 0.0M
2023-06-19 18.00 17.00 17.00 18.00 0.0M
2023-06-16 18.00 17.00 17.00 18.00 0.0M
2023-06-15 18.00 18.00 18.00 18.00 0.0M
2023-06-14 18.00 18.00 18.00 18.00 0.0M
2023-06-13 18.50 19.00 17.00 19.00 0.0M
2023-06-12 18.50 18.50 18.50 18.50 0.0M
2023-06-09 18.50 18.50 18.50 18.50 0.0M
2023-06-08 18.50 18.50 18.50 18.50 0.0M
2023-06-07 18.50 18.50 18.50 18.50 0.0M
2023-06-06 18.50 20.00 17.00 18.50 0.0M
2023-06-05 18.50 18.50 18.50 18.50 0.0M
2023-06-02 18.50 18.50 18.50 18.50 0.0M
2023-06-01 19.50 19.00 19.00 18.50 0.0M
2023-05-31 19.50 19.50 19.50 19.50 0.0M
2023-05-30 19.50 20.00 20.00 19.50 0.0M
2023-05-26 19.50 19.50 19.50 19.50 0.0M
2023-05-25 19.50 19.00 19.00 19.50 0.0M
2023-05-24 19.50 19.70 19.70 19.50 0.0M
2023-05-23 19.50 19.00 19.00 19.50 0.0M
2023-05-22 19.50 20.00 20.00 19.50 0.0M
2023-05-19 19.50 19.50 19.50 19.50 0.0M
2023-05-18 19.50 19.50 19.50 19.50 0.0M
2023-05-17 19.50 19.00 19.00 19.50 0.0M
2023-05-16 20.00 18.00 18.00 19.50 0.0M
2023-05-15 20.00 20.90 20.90 20.00 0.0M
2023-05-12 20.00 20.00 20.00 20.00 0.0M
2023-05-11 20.00 20.00 20.00 20.00 0.0M
2023-05-10 20.00 20.00 20.00 20.00 0.0M
2023-05-09 20.00 20.00 20.00 20.00 0.0M
2023-05-05 20.00 20.00 20.00 20.00 0.0M
2023-05-04 20.00 20.00 20.00 20.00 0.0M
2023-05-03 20.00 20.90 20.90 20.00 0.0M
2023-05-02 20.00 21.00 21.00 21.00 0.0M
2023-04-28 20.00 20.00 20.00 20.00 0.0M
2023-04-27 19.50 19.75 19.00 20.00 0.0M
2023-04-26 19.50 19.50 19.50 19.50 0.0M
2023-04-25 18.50 19.70 19.70 19.50 0.0M
2023-04-24 18.50 20.00 17.15 18.50 0.0M
2023-04-21 18.50 18.50 18.50 18.50 0.0M
2023-04-20 18.50 18.50 18.50 18.50 0.0M
2023-04-19 18.50 18.50 18.50 18.50 0.0M
2023-04-18 19.00 18.20 18.10 18.50 0.0M
2023-04-17 18.50 19.55 19.55 19.00 0.0M
2023-04-14 18.50 18.50 18.50 18.50 0.0M
2023-04-13 18.50 18.50 18.50 18.50 0.0M
2023-04-12 18.50 20.00 20.00 18.50 0.0M
2023-04-11 18.50 18.50 18.50 18.50 0.0M
2023-04-06 19.50 19.50 19.50 19.50 0.0M
2023-04-05 19.50 19.50 19.50 19.50 0.0M
2023-04-04 19.50 19.50 19.50 19.50 0.0M
2023-04-03 19.50 18.00 18.00 19.50 0.0M
2023-03-31 19.50 19.50 19.50 19.50 0.0M
2023-03-30 20.50 19.45 19.00 19.50 0.0M
2023-03-29 18.50 18.50 18.50 18.50 0.0M
2023-03-28 18.50 18.50 18.50 18.50 0.0M
2023-03-27 18.50 17.75 17.75 18.50 0.0M
2023-03-24 18.50 18.50 18.50 18.50 0.0M
2023-03-23 18.50 18.50 18.50 18.50 0.0M
2023-03-22 18.50 17.75 17.75 18.50 0.0M
2023-03-21 18.50 18.50 18.50 18.50 0.0M
2023-03-20 18.50 18.50 18.50 18.50 0.0M
2023-03-17 18.50 18.50 18.50 18.50 0.0M
2023-03-16 18.50 17.75 16.80 18.50 0.0M
2023-03-15 18.50 19.25 19.25 18.50 0.0M
2023-03-14 18.50 18.50 18.50 18.50 0.0M
2023-03-13 18.50 17.00 17.00 18.50 0.0M
2023-03-10 18.50 18.50 18.50 18.50 0.0M
2023-03-09 18.50 18.50 18.50 18.50 0.0M
2023-03-08 18.50 17.75 17.75 18.50 0.0M
2023-03-07 18.50 18.50 18.50 18.50 0.0M
2023-03-06 18.50 18.50 18.50 18.50 0.0M
2023-03-03 18.50 18.50 18.50 18.50 0.0M
2023-03-02 18.50 18.50 18.50 18.50 0.0M
2023-03-01 18.50 18.50 18.50 18.50 0.0M
2023-02-28 18.50 18.50 18.50 18.50 0.0M
2023-02-27 18.50 18.50 18.50 18.50 0.0M
2023-02-24 18.50 17.00 17.00 18.50 0.0M
2023-02-23 18.50 17.15 17.15 18.50 0.0M
2023-02-22 19.00 17.15 17.15 18.50 0.0M
2023-02-21 21.00 20.30 17.00 19.00 0.0M
2023-02-20 21.00 22.00 22.00 21.00 0.0M
2023-02-17 21.00 21.00 21.00 21.00 0.0M
2023-02-16 19.00 21.00 19.10 21.00 0.1M
2023-02-15 18.50 20.00 20.00 19.00 0.0M
2023-02-14 18.50 19.40 19.40 18.50 0.0M
2023-02-13 18.50 19.45 17.00 18.50 0.0M
2023-02-10 18.50 16.80 16.80 18.50 0.0M
2023-02-09 18.50 17.30 17.30 18.50 0.0M
2023-02-08 19.50 20.00 16.00 18.50 0.0M
2023-02-07 19.50 19.50 19.50 19.50 0.0M
2023-02-06 17.50 19.00 18.00 19.50 0.0M
2023-02-03 15.50 17.00 16.00 17.50 0.0M
2023-02-02 14.00 14.90 14.90 15.50 0.0M
2023-02-01 15.50 15.70 13.87 14.00 0.0M
2023-01-31 15.50 15.50 15.50 15.50 0.0M
2023-01-30 15.50 15.50 15.50 15.50 0.0M
2023-01-27 15.50 15.50 15.50 15.50 0.0M
2023-01-26 15.50 15.50 15.50 15.50 0.0M
2023-01-25 15.50 15.50 15.50 15.50 0.0M
2023-01-24 15.50 15.50 15.50 15.50 0.0M
2023-01-23 15.50 15.50 15.50 15.50 0.0M
2023-01-20 15.50 15.50 15.50 15.50 0.0M
2023-01-19 15.50 15.50 15.50 15.50 0.0M
2023-01-18 14.50 15.50 15.50 15.50 0.0M
2023-01-17 14.50 14.50 14.50 14.50 0.0M
2023-01-16 14.50 14.50 14.50 14.50 0.0M
2023-01-13 14.50 14.50 14.50 14.50 0.0M
2023-01-12 14.50 14.50 14.50 14.50 0.0M
2023-01-11 14.50 14.50 14.50 14.50 0.0M
2023-01-10 14.50 14.50 14.50 14.50 0.0M
2023-01-09 14.50 13.00 13.00 14.50 0.0M
2023-01-06 14.50 14.50 14.50 14.50 0.0M
2023-01-05 14.50 14.50 14.50 14.50 0.0M
2023-01-04 14.50 14.50 14.50 14.50 0.0M
2023-01-03 14.50 14.50 14.50 14.50 0.0M