Distribution Solutions Group Inc (DSGR)

DSGR
🏛️ 미국 →
29.65
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
2022-12-30 36.19 37.00 36.00 36.86 0.0M
2022-12-29 35.29 36.62 35.29 36.62 0.0M
2022-12-28 35.18 36.23 34.92 35.23 0.0M
2022-12-27 35.45 35.99 34.99 35.38 0.0M
2022-12-23 34.71 35.90 34.71 35.87 0.0M
2022-12-22 35.64 35.64 34.02 34.94 0.0M
2022-12-21 35.16 35.86 35.15 35.73 0.0M
2022-12-20 35.02 35.31 34.37 35.19 0.0M
2022-12-19 36.30 36.30 34.40 34.99 0.0M
2022-12-16 35.22 36.34 34.81 35.95 0.0M
2022-12-15 36.80 37.78 35.55 35.95 0.0M
2022-12-14 37.69 38.75 37.42 37.79 0.0M
2022-12-13 37.66 38.71 36.59 38.01 0.0M
2022-12-12 35.65 36.95 35.25 36.51 0.0M
2022-12-09 35.60 37.03 35.60 36.13 0.0M
2022-12-08 36.65 37.55 35.38 36.16 0.0M
2022-12-07 35.34 37.02 35.34 36.84 0.0M
2022-12-06 35.47 35.88 34.78 35.71 0.0M
2022-12-05 35.94 37.09 34.52 35.78 0.0M
2022-12-02 35.19 36.44 34.95 36.18 0.0M
2022-12-01 35.55 37.08 35.10 35.70 0.0M
2022-11-30 35.15 35.83 34.03 35.45 0.0M
2022-11-29 35.96 36.52 34.82 34.83 0.0M
2022-11-28 36.29 37.00 34.78 35.22 0.0M
2022-11-25 34.02 36.87 34.02 36.86 0.0M
2022-11-23 36.97 37.35 33.75 36.66 0.0M
2022-11-22 37.46 37.93 36.01 37.23 0.0M
2022-11-21 37.52 37.97 35.86 37.56 0.0M
2022-11-18 38.71 39.06 37.02 37.56 0.0M
2022-11-17 37.02 38.02 36.95 37.92 0.0M
2022-11-16 35.70 39.49 35.70 37.72 0.0M
2022-11-15 38.55 40.00 37.34 38.79 0.0M
2022-11-14 39.36 39.96 38.04 38.25 0.0M
2022-11-11 40.67 42.51 39.71 39.90 0.0M
2022-11-10 38.76 41.00 38.76 40.78 0.0M
2022-11-09 38.14 39.97 37.10 37.41 0.0M
2022-11-08 38.30 39.36 38.00 38.41 0.0M
2022-11-07 35.39 39.03 35.39 38.27 0.1M
2022-11-04 34.71 35.63 33.18 35.51 0.0M
2022-11-03 32.65 35.62 31.84 34.48 0.1M
2022-11-02 30.34 31.11 29.49 29.90 0.0M
2022-11-01 30.09 30.96 30.06 30.56 0.0M
2022-10-31 29.49 30.44 29.12 30.08 0.0M
2022-10-28 28.13 29.95 28.13 29.63 0.0M
2022-10-27 29.16 29.25 28.39 28.69 0.0M
2022-10-26 28.56 30.17 28.50 28.89 0.1M
2022-10-25 27.62 28.77 27.55 28.60 0.1M
2022-10-24 27.88 27.89 27.06 27.64 0.0M
2022-10-21 26.97 27.97 26.61 27.50 0.0M
2022-10-20 27.14 28.92 26.77 26.95 0.0M
2022-10-19 27.60 28.20 26.71 27.36 0.0M
2022-10-18 27.23 28.59 27.22 27.99 0.0M
2022-10-17 26.76 26.84 26.40 26.67 0.0M
2022-10-14 27.56 27.56 25.90 26.02 0.0M
2022-10-13 26.33 27.64 25.66 27.49 0.1M
2022-10-12 26.98 27.40 26.45 26.76 0.0M
2022-10-11 27.14 27.40 26.80 27.08 0.0M
2022-10-10 28.39 29.26 27.30 27.30 0.0M
2022-10-07 29.09 29.48 28.00 28.22 0.0M
2022-10-06 29.83 30.46 28.90 29.35 0.1M
2022-10-05 28.93 30.41 28.93 30.10 0.0M
2022-10-04 28.48 29.47 28.15 29.47 0.1M
2022-10-03 28.26 28.98 27.69 27.77 0.0M
2022-09-30 27.95 29.94 27.95 28.17 0.1M
2022-09-29 27.92 28.50 27.34 27.88 0.1M
2022-09-28 28.24 28.86 27.91 28.08 0.1M
2022-09-27 27.59 28.49 27.20 28.16 0.1M
2022-09-26 29.46 29.69 27.02 27.24 0.1M
2022-09-23 30.16 30.16 29.55 29.73 0.0M
2022-09-22 31.16 31.16 30.05 30.55 0.1M
2022-09-21 32.35 32.50 31.03 31.07 0.1M
2022-09-20 33.53 34.00 31.93 32.15 0.1M
2022-09-19 32.82 34.87 32.00 33.60 0.1M
2022-09-16 34.25 34.34 30.33 32.59 0.7M
2022-09-15 34.30 35.31 34.08 34.49 0.1M
2022-09-14 35.75 37.31 33.80 34.35 0.1M
2022-09-13 36.91 37.31 35.22 35.35 0.1M
2022-09-12 36.45 37.41 36.40 37.36 0.1M
2022-09-09 36.24 36.84 35.96 36.56 0.1M
2022-09-08 36.50 36.75 35.30 36.23 0.1M
2022-09-07 37.09 37.09 34.20 36.60 0.1M
2022-09-06 38.81 38.81 36.85 36.93 0.1M
2022-09-02 38.89 39.39 38.41 39.01 0.0M
2022-09-01 40.17 40.17 37.47 38.43 0.0M
2022-08-31 40.87 41.70 39.54 39.74 0.0M
2022-08-30 40.27 41.17 39.90 40.82 0.0M
2022-08-29 42.35 42.35 40.66 40.67 0.0M
2022-08-26 44.30 44.30 42.55 42.56 0.0M
2022-08-25 44.69 45.11 44.24 44.82 0.0M
2022-08-24 45.01 45.39 44.55 44.74 0.0M
2022-08-23 45.46 46.15 45.18 45.29 0.0M
2022-08-22 45.72 46.32 45.23 45.66 0.0M
2022-08-19 48.83 49.43 46.33 46.43 0.0M
2022-08-18 50.01 50.62 48.99 49.49 0.0M
2022-08-17 50.12 50.88 49.80 50.55 0.0M
2022-08-16 49.73 50.78 49.00 50.63 0.0M
2022-08-15 48.55 50.43 48.55 49.82 0.0M
2022-08-12 48.95 49.49 48.15 49.31 0.0M
2022-08-11 49.12 50.78 48.60 48.99 0.0M
2022-08-10 48.66 50.59 48.62 49.58 0.0M
2022-08-09 48.42 51.39 48.42 49.11 0.0M
2022-08-08 48.37 50.06 47.04 49.23 0.0M
2022-08-05 47.72 48.46 46.51 48.34 0.0M
2022-08-04 49.63 50.45 47.85 48.02 0.0M
2022-08-03 48.98 50.91 48.51 49.81 0.0M
2022-08-02 49.70 51.50 48.62 48.89 0.0M
2022-08-01 49.36 50.91 49.36 50.40 0.0M
2022-07-29 49.74 50.20 49.36 49.60 0.0M
2022-07-28 50.76 50.76 49.36 49.36 0.0M
2022-07-27 51.23 51.23 50.02 51.19 0.0M
2022-07-26 51.87 51.87 50.44 50.53 0.0M
2022-07-25 51.05 52.13 50.98 51.38 0.0M
2022-07-22 51.42 53.00 50.14 50.78 0.0M
2022-07-21 51.55 52.84 50.10 51.17 0.0M
2022-07-20 47.75 50.97 47.75 50.79 0.0M
2022-07-19 47.77 49.00 47.40 47.75 0.0M
2022-07-18 47.49 48.09 47.11 47.49 0.0M
2022-07-15 48.09 48.20 46.63 47.25 0.0M
2022-07-14 48.94 49.83 47.64 47.97 0.0M
2022-07-13 50.13 50.61 48.89 49.09 0.0M
2022-07-12 50.00 50.52 49.87 50.27 0.0M
2022-07-11 50.37 50.37 49.60 49.75 0.0M
2022-07-08 51.02 51.19 49.90 50.33 0.0M
2022-07-07 50.83 52.03 50.83 51.40 0.0M
2022-07-06 50.81 51.20 49.45 50.94 0.0M
2022-07-05 49.68 52.33 48.41 49.80 0.0M
2022-07-01 50.77 52.00 50.69 50.81 0.0M
2022-06-30 50.80 52.40 49.93 51.39 0.0M
2022-06-29 53.30 53.87 51.22 51.33 0.0M
2022-06-28 52.32 54.60 50.96 52.62 0.0M
2022-06-27 54.43 55.49 53.77 54.00 0.0M
2022-06-24 52.09 55.00 50.60 54.10 0.1M
2022-06-23 51.05 52.25 50.08 52.18 0.1M
2022-06-22 51.35 52.05 50.49 51.31 0.0M
2022-06-21 53.68 55.68 51.69 51.76 0.0M
2022-06-17 55.00 55.96 53.85 54.01 0.5M
2022-06-16 48.81 54.09 47.93 54.09 0.1M
2022-06-15 47.88 50.32 45.92 49.50 0.1M
2022-06-14 49.45 50.16 47.04 48.04 0.1M
2022-06-13 50.15 50.99 47.40 49.64 0.1M
2022-06-10 46.25 50.86 46.25 50.37 0.0M
2022-06-09 45.17 47.06 45.17 46.46 0.0M
2022-06-08 44.50 46.55 44.50 45.76 0.0M
2022-06-07 41.39 44.42 39.27 44.01 0.1M
2022-06-06 39.17 41.77 39.17 41.38 0.1M
2022-06-03 38.75 39.07 37.14 38.27 0.0M
2022-06-02 37.77 39.98 37.64 38.20 0.0M
2022-06-01 38.50 38.50 37.53 37.66 0.0M
2022-05-31 38.01 38.39 36.49 38.39 0.0M
2022-05-27 38.50 40.17 38.46 38.68 0.0M
2022-05-26 37.47 39.40 37.47 38.50 0.0M
2022-05-25 37.62 39.24 37.47 37.92 0.0M
2022-05-24 37.05 37.67 36.87 37.58 0.0M
2022-05-23 37.58 38.80 37.02 38.33 0.0M
2022-05-20 39.09 39.09 36.77 37.30 0.0M
2022-05-19 38.74 39.27 38.23 38.30 0.0M
2022-05-18 40.34 40.34 38.30 38.38 0.0M
2022-05-17 39.89 40.79 39.03 39.43 0.0M
2022-05-16 38.72 39.46 38.36 38.76 0.0M
2022-05-13 40.50 40.78 40.11 40.15 0.0M
2022-05-12 40.05 41.75 39.43 39.70 0.0M
2022-05-11 46.45 46.45 39.74 39.99 0.0M
2022-05-10 46.42 47.99 42.17 42.77 0.1M
2022-05-09 42.08 46.92 42.08 46.68 0.0M