Distribution Solutions Group Inc (DSGR) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	35.12	35.13	35.04	35.06	-0.09%	231,900
2026-10-15	35.05	35.12	35.05	35.09	+0.11%	192,100
2026-10-14	35.23	35.25	35.05	35.05	-0.06%	242,800
2026-10-13	35.08	35.14	35.04	35.07	+0.03%	156,500
2026-10-12	35.03	35.08	35.03	35.06	+0.09%	167,500
2026-10-09	35.05	35.08	35.03	35.03	-0.11%	149,500
2026-10-08	35.08	35.30	35.03	35.07	+0.00%	277,200
2026-10-07	35.03	35.09	35.03	35.07	+0.06%	188,500
2026-10-06	35.02	35.10	35.02	35.05	+0.09%	124,800
2026-10-05	34.97	35.03	34.94	35.02	+0.11%	251,900
2026-10-02	34.91	35.00	34.91	34.98	+0.11%	136,200
2026-10-01	34.87	34.96	34.87	34.94	+0.11%	217,100
2026-09-30	34.94	34.97	34.90	34.90	-0.14%	134,400
2026-09-29	34.99	35.01	34.93	34.95	-0.14%	409,700
2026-09-28	34.97	35.02	34.96	35.00	+0.11%	213,100
2026-09-25	34.95	35.00	34.93	34.96	+0.03%	260,400
2026-09-24	34.98	34.98	34.91	34.95	+0.00%	179,200
2026-09-23	34.92	34.95	34.91	34.95	-0.03%	199,900
2026-09-22	34.90	34.96	34.87	34.96	+0.26%	164,600
2026-09-21	34.86	34.90	34.83	34.87	+0.11%	173,200
2026-09-18	34.84	34.87	34.75	34.83	-0.03%	333,000
2026-09-17	34.87	34.88	34.84	34.84	-0.03%	139,000
2026-09-16	34.85	34.87	34.80	34.85	+0.11%	212,200
2026-09-15	34.83	34.83	34.79	34.81	+0.06%	167,800
2026-09-14	34.78	34.81	34.75	34.79	+0.12%	297,400
2026-09-11	34.82	34.82	34.74	34.75	+0.00%	193,500
2026-09-10	34.75	34.77	34.70	34.75	+0.00%	163,200
2026-09-09	34.74	34.78	34.74	34.75	+0.00%	111,800
2026-09-08	34.68	34.79	34.68	34.75	+0.26%	231,200
2026-09-04	34.73	34.74	34.65	34.66	-0.20%	223,700
2026-09-03	34.73	34.77	34.66	34.73	+0.20%	139,700
2026-09-02	34.68	34.80	34.63	34.66	-0.12%	577,100
2026-09-01	34.77	34.82	34.68	34.70	-0.26%	232,200
2026-08-31	34.78	34.84	34.64	34.79	+0.00%	234,900
2026-08-28	34.83	34.85	34.76	34.79	-0.11%	170,900
2026-08-27	34.80	34.87	34.78	34.83	+0.06%	183,400
2026-08-26	34.84	34.86	34.80	34.81	+0.00%	205,500
2026-08-25	34.80	34.86	34.80	34.81	+0.00%	121,500
2026-08-24	34.80	34.85	34.80	34.81	+0.03%	122,600
2026-08-21	34.82	34.86	34.72	34.80	+0.00%	281,900
2026-08-20	34.75	34.82	34.75	34.80	+0.17%	131,900
2026-08-19	34.67	34.84	34.67	34.74	+0.20%	174,400
2026-08-18	34.88	34.94	34.54	34.67	-0.57%	413,000
2026-08-17	34.96	35.00	34.87	34.87	-0.26%	166,400
2026-08-14	34.87	34.98	34.82	34.96	+0.29%	119,800
2026-08-13	34.96	34.96	34.82	34.86	+0.14%	182,600
2026-08-12	34.85	34.92	34.75	34.81	-0.17%	202,000
2026-08-11	34.92	35.04	34.85	34.87	+0.00%	294,100
2026-08-10	34.85	35.02	34.85	34.87	-0.03%	283,400
2026-08-07	34.92	34.93	34.85	34.88	+0.17%	146,100
2026-08-06	34.96	34.99	34.77	34.82	+0.06%	138,500
2026-08-05	34.81	35.06	34.71	34.80	+0.12%	155,200
2026-08-04	34.61	34.87	34.60	34.76	+0.49%	307,400
2026-08-03	34.58	34.72	34.56	34.59	+0.06%	200,500
2026-07-31	34.62	34.68	34.54	34.57	+0.03%	187,900
2026-07-30	34.62	34.62	34.53	34.56	+0.06%	369,400
2026-07-29	34.56	34.69	34.52	34.54	-0.26%	367,400
2026-07-28	34.51	34.63	34.50	34.63	+0.32%	310,200
2026-07-27	34.52	34.52	34.49	34.52	+0.03%	200,500
2026-07-24	34.52	34.52	34.50	34.51	+0.03%	231,800
2026-07-23	34.50	34.52	34.47	34.50	-0.03%	345,000
2026-07-22	34.55	34.57	34.50	34.51	-0.03%	240,100
2026-07-21	34.50	34.61	34.46	34.52	+0.06%	468,200
2026-07-20	34.46	34.58	34.45	34.50	+0.00%	285,700
2026-07-17	34.42	34.50	34.42	34.50	+0.20%	415,600
2026-07-16	34.71	34.83	34.39	34.43	+25.29%	2,358,100
2026-07-15	27.64	27.90	27.27	27.48	-0.40%	42,400
2026-07-14	27.73	27.84	27.58	27.59	-0.50%	40,700
2026-07-13	27.45	27.86	27.16	27.73	+1.20%	54,600
2026-07-10	26.74	27.57	26.74	27.40	+2.05%	31,000
2026-07-09	27.00	27.12	26.84	26.85	-0.56%	29,100
2026-07-08	26.73	27.14	26.60	27.00	+0.22%	48,000
2026-07-07	27.18	27.18	26.75	26.94	-0.44%	33,600
2026-07-06	27.20	27.20	26.85	27.06	-0.51%	45,600
2026-07-02	27.37	27.46	26.98	27.20	+0.15%	40,000
2026-07-01	27.21	27.40	26.75	27.16	-0.69%	62,800
2026-06-30	26.89	27.46	26.89	27.35	+1.30%	86,100
2026-06-29	27.82	27.82	26.95	27.00	-2.95%	76,500
2026-06-26	27.31	27.89	26.78	27.82	+1.87%	169,200
2026-06-25	27.49	27.92	26.93	27.31	-0.69%	73,400
2026-06-24	27.66	28.00	27.21	27.50	-0.72%	110,400
2026-06-23	28.15	28.29	27.58	27.70	-1.91%	40,900
2026-06-22	28.52	28.75	28.19	28.24	-1.29%	39,000
2026-06-18	27.40	28.69	27.40	28.61	+4.45%	107,000
2026-06-17	27.67	27.81	27.10	27.39	-0.51%	49,900
2026-06-16	27.99	28.00	27.48	27.53	-0.83%	61,000
2026-06-15	28.05	28.05	27.63	27.76	+0.14%	44,500
2026-06-12	27.70	28.00	27.33	27.72	+0.07%	44,700
2026-06-11	27.53	27.80	27.22	27.70	+1.76%	56,200
2026-06-10	27.36	27.69	27.10	27.22	-0.87%	85,400
2026-06-09	27.36	27.82	27.27	27.46	+1.03%	37,600
2026-06-08	27.41	27.65	27.11	27.18	-0.84%	47,600
2026-06-05	27.70	27.77	27.41	27.41	-0.87%	43,900
2026-06-04	27.77	27.77	27.25	27.65	+0.66%	52,900
2026-06-03	27.76	27.91	27.44	27.47	-1.04%	50,400
2026-06-02	27.28	27.78	27.24	27.76	+1.95%	39,600
2026-06-01	27.02	27.53	26.78	27.23	+0.85%	82,500
2026-05-29	27.51	28.08	26.89	27.00	-1.53%	111,700
2026-05-28	27.22	27.66	27.13	27.42	+1.07%	68,600
2026-05-27	27.10	27.55	27.10	27.13	+0.26%	90,000
2026-05-26	27.10	27.29	26.56	27.06	+0.22%	68,700
2026-05-22	27.15	27.17	26.82	27.00	-0.48%	58,000
2026-05-21	27.12	27.32	26.75	27.13	-0.18%	71,500
2026-05-20	27.00	27.31	27.00	27.18	+0.63%	64,600
2026-05-19	26.64	27.16	26.64	27.01	+0.11%	103,800
2026-05-18	26.87	27.56	26.87	26.98	+0.07%	40,200
2026-05-15	26.88	27.05	26.77	26.96	-0.77%	67,200
2026-05-14	27.17	27.33	26.93	27.17	+0.00%	81,100
2026-05-13	26.76	27.22	26.76	27.17	+0.70%	70,600
2026-05-12	27.32	27.46	26.85	26.98	-1.10%	67,600
2026-05-11	27.47	27.48	27.21	27.28	-0.44%	44,900
2026-05-08	27.49	27.77	27.22	27.40	-0.33%	107,100
2026-05-07	27.85	28.17	27.43	27.49	-1.36%	38,000
2026-05-06	28.28	28.28	27.81	27.87	-0.50%	47,400
2026-05-05	27.43	28.10	27.43	28.01	+2.94%	45,700
2026-05-04	27.33	27.33	26.80	27.21	-1.20%	41,900
2026-05-01	27.23	27.60	26.82	27.54	+1.77%	71,200
2026-04-30	26.63	27.06	26.60	27.06	+0.41%	72,300
2026-04-29	27.10	27.50	26.78	26.95	-0.96%	88,300
2026-04-28	27.28	27.44	26.98	27.21	-0.04%	59,500
2026-04-27	27.35	27.69	27.12	27.22	-0.55%	84,200
2026-04-24	27.35	27.61	27.03	27.37	+0.07%	98,200
2026-04-23	27.12	27.55	26.83	27.35	+0.85%	89,600
2026-04-22	27.17	27.17	26.82	27.12	+0.82%	110,600
2026-04-21	27.32	27.64	26.73	26.90	-1.79%	121,800
2026-04-20	27.37	27.42	26.92	27.39	+0.07%	82,600
2026-04-17	27.29	27.80	27.18	27.37	+1.86%	160,200
2026-04-16	26.69	27.01	26.69	26.87	+0.45%	104,600
2026-04-15	27.02	27.25	26.61	26.75	-1.58%	121,100
2026-04-14	27.58	27.68	27.15	27.18	-1.56%	97,100
2026-04-13	27.34	27.62	26.90	27.61	+0.99%	85,400
2026-04-10	27.75	27.86	27.32	27.34	-1.30%	75,700
2026-04-09	27.22	28.00	27.22	27.70	+1.13%	145,000
2026-04-08	27.31	27.72	26.99	27.39	+3.05%	410,900
2026-04-07	26.22	26.78	26.08	26.58	+0.42%	119,000
2026-04-06	26.62	26.68	26.20	26.47	-0.56%	109,000
2026-04-02	26.54	26.79	26.26	26.62	-0.75%	99,200
2026-04-01	26.43	26.90	26.27	26.82	+2.21%	105,300
2026-03-31	26.12	26.35	25.92	26.24	+2.14%	86,400
2026-03-30	26.12	26.18	25.43	25.69	-1.27%	120,700
2026-03-27	25.66	26.13	25.57	26.02	+0.12%	122,300
2026-03-26	26.11	26.75	25.93	25.99	-1.92%	82,400
2026-03-25	26.53	26.68	26.25	26.50	+1.38%	99,400
2026-03-24	25.67	27.00	25.67	26.14	+0.81%	116,700
2026-03-23	26.72	27.01	25.90	25.93	-0.50%	131,700
2026-03-20	26.85	27.04	25.66	26.06	-3.23%	234,700
2026-03-19	25.21	27.50	25.21	26.93	+5.20%	296,200
2026-03-18	24.96	25.67	24.96	25.60	+1.75%	183,000
2026-03-17	26.60	26.99	25.11	25.16	-3.49%	352,700
2026-03-16	25.99	26.14	24.53	26.07	+35.01%	1,273,400
2026-03-13	19.77	19.77	19.02	19.31	-2.28%	203,400
2026-03-12	21.30	22.20	19.71	19.76	-4.12%	273,200
2026-03-11	20.66	20.86	20.12	20.61	-1.43%	145,900
2026-03-10	21.41	21.64	20.71	20.91	-2.61%	233,700
2026-03-09	21.51	21.64	20.30	21.47	-2.81%	292,600
2026-03-06	21.88	23.05	21.40	22.09	+0.87%	309,200
2026-03-05	22.04	24.79	21.27	21.90	-26.29%	428,600
2026-03-04	30.00	30.90	29.62	29.71	-0.47%	99,200
2026-03-03	29.25	30.06	28.89	29.85	-0.63%	59,000
2026-03-02	29.83	30.39	29.53	30.04	+0.47%	87,600
2026-02-27	29.75	30.21	29.04	29.90	+0.07%	86,600
2026-02-26	29.91	30.25	29.69	29.88	+0.34%	43,900
2026-02-25	30.04	30.10	29.21	29.78	-0.03%	58,200
2026-02-24	29.97	30.56	29.75	29.79	-0.67%	51,200
2026-02-23	30.73	30.73	29.82	29.99	-2.34%	81,300
2026-02-20	30.50	31.21	30.40	30.71	+0.79%	97,000
2026-02-19	30.23	30.75	30.00	30.47	+0.63%	57,700
2026-02-18	30.58	30.94	30.00	30.28	-1.27%	84,700
2026-02-17	30.57	31.00	30.10	30.67	-0.55%	56,300
2026-02-13	30.71	31.35	30.71	30.84	-0.03%	72,200
2026-02-12	31.45	31.68	30.56	30.85	-0.87%	80,600
2026-02-11	31.00	31.68	31.00	31.12	+1.01%	187,700
2026-02-10	30.50	30.98	30.15	30.81	+1.32%	132,100
2026-02-09	30.92	32.00	30.41	30.41	-1.46%	98,600
2026-02-06	29.96	30.99	28.91	30.86	+4.19%	172,600
2026-02-05	29.72	30.00	29.18	29.62	-0.17%	112,400
2026-02-04	29.50	29.86	29.15	29.67	+0.92%	158,000
2026-02-03	29.28	29.53	28.91	29.40	-0.03%	64,800
2026-02-02	28.52	29.53	28.00	29.41	+3.59%	81,500
2026-01-30	28.61	28.61	27.88	28.39	-0.11%	74,400
2026-01-29	28.02	28.43	27.56	28.42	+1.43%	95,700
2026-01-28	28.38	28.60	27.91	28.02	-1.68%	63,200
2026-01-27	29.27	29.31	28.32	28.50	-1.99%	56,700
2026-01-26	29.34	29.41	28.87	29.08	-0.21%	70,200
2026-01-23	29.55	30.09	28.65	29.14	-2.38%	74,400
2026-01-22	29.84	30.26	29.70	29.85	+0.51%	45,100
2026-01-21	29.28	29.97	29.18	29.70	+2.34%	86,600
2026-01-20	29.52	29.66	28.83	29.02	-3.46%	81,900
2026-01-16	30.00	30.20	29.52	30.06	+0.20%	33,400
2026-01-15	29.55	30.28	29.55	30.00	+0.91%	37,500
2026-01-14	30.39	30.39	29.43	29.73	-2.08%	62,900
2026-01-13	30.27	30.41	29.77	30.36	+1.13%	69,700
2026-01-12	29.50	30.17	29.05	30.02	+1.66%	47,900
2026-01-09	29.40	29.75	28.95	29.53	+0.48%	42,700
2026-01-08	28.63	29.74	28.63	29.39	+1.80%	98,200
2026-01-07	28.66	29.09	28.50	28.87	+1.16%	80,100
2026-01-06	28.88	29.14	28.36	28.54	-2.26%	76,700
2026-01-05	28.00	29.63	28.00	29.20	+4.14%	90,300
2026-01-02	27.44	28.19	27.44	28.04	+2.37%	81,200
2025-12-31	28.34	28.56	27.29	27.39	-3.22%	87,700
2025-12-30	28.38	28.49	27.85	28.30	+0.43%	42,200
2025-12-29	28.52	29.08	28.00	28.18	-1.88%	37,200
2025-12-26	28.75	28.75	28.31	28.72	+0.14%	26,900
2025-12-24	28.60	28.95	28.53	28.68	-0.21%	44,500
2025-12-23	27.97	28.77	27.76	28.74	+1.91%	77,600
2025-12-22	28.97	29.15	28.20	28.20	-2.29%	44,800
2025-12-19	28.90	29.24	28.68	28.86	-0.35%	109,800
2025-12-18	28.69	29.11	28.69	28.96	+2.12%	43,700
2025-12-17	28.76	29.07	28.22	28.36	-1.22%	38,600
2025-12-16	28.69	29.11	28.50	28.71	-0.35%	80,800
2025-12-15	29.44	29.44	28.65	28.81	-1.13%	70,400
2025-12-12	29.20	29.29	28.80	29.14	+0.07%	64,500
2025-12-11	28.68	29.23	28.38	29.12	+2.03%	79,300
2025-12-10	27.43	28.78	27.43	28.54	+2.92%	97,900
2025-12-09	27.42	27.86	27.42	27.73	+1.20%	56,300
2025-12-08	27.32	27.76	26.98	27.40	-0.22%	67,000
2025-12-05	27.61	28.05	27.31	27.46	+0.15%	60,500
2025-12-04	27.50	27.98	27.12	27.42	-1.15%	61,400
2025-12-03	27.66	28.04	27.37	27.74	+1.13%	55,300
2025-12-02	27.29	27.95	27.16	27.43	+0.40%	79,700
2025-12-01	27.73	28.29	27.30	27.32	-1.59%	53,300
2025-11-28	25.33	28.36	25.33	27.76	-1.10%	28,500
2025-11-26	27.60	28.19	27.60	28.07	+0.86%	31,600
2025-11-25	27.28	28.30	27.00	27.83	+2.02%	43,900
2025-11-24	28.59	28.59	26.11	27.28	+1.00%	47,200
2025-11-21	26.18	27.34	26.04	27.01	+3.45%	71,200
2025-11-20	26.89	27.00	25.86	26.11	-1.62%	90,400
2025-11-19	26.40	26.82	26.18	26.54	+0.80%	74,800
2025-11-18	26.13	26.48	25.78	26.33	-0.42%	82,300
2025-11-17	26.87	27.68	26.14	26.44	+0.84%	181,300
2025-11-14	27.30	27.40	26.15	26.22	-4.59%	114,700
2025-11-13	26.83	28.52	26.83	27.48	+1.40%	132,800
2025-11-12	26.37	27.25	26.30	27.10	+2.77%	74,600
2025-11-11	26.36	26.78	26.01	26.37	-0.49%	89,100
2025-11-10	26.66	26.79	25.90	26.50	+1.34%	79,200
2025-11-07	26.10	26.25	25.72	26.15	-0.15%	61,000
2025-11-06	27.02	27.02	26.01	26.19	-2.78%	52,400
2025-11-05	27.11	27.55	26.80	26.94	+0.45%	95,600
2025-11-04	27.01	27.65	26.56	26.82	-0.70%	86,700
2025-11-03	27.18	27.63	26.09	27.01	-1.21%	108,500
2025-10-31	27.79	28.33	27.15	27.34	-1.90%	78,600
2025-10-30	30.03	31.49	27.10	27.87	-6.35%	149,500
2025-10-29	29.96	30.30	29.25	29.76	-1.03%	54,000
2025-10-28	29.85	30.34	29.58	30.07	+0.80%	41,900
2025-10-27	30.40	30.57	29.62	29.83	-1.58%	28,800
2025-10-24	30.01	30.52	30.00	30.31	+0.10%	59,000
2025-10-23	29.82	30.40	29.54	30.28	+2.44%	32,100
2025-10-22	29.83	30.03	29.50	29.56	-1.14%	43,600
2025-10-21	29.65	30.03	29.65	29.90	+1.08%	30,700
2025-10-20	28.74	29.64	28.33	29.58	+4.75%	86,100

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+16.65%). 가장 약한 달: 10월 (-7.76%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.54%
2월-1.97%
3월-7.12%
4월-3.30%
5월+5.27%
6월+0.98%
7월+16.65%
8월+5.98%
9월-2.36%
10월-7.76%
11월+2.78%
12월+0.26%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Distribution Solutions Group Inc (DSGR)의 최근 종가는 얼마입니까?

2026-10-16 기준 35.06. Closelook 데이터 레이크의 일별 가격 기록 기준.

DSGR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 35.30, 최저 19.02 (2026-10-16 기준).

Distribution Solutions Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DSGR의 가장 강한 달은 7월(평균 +16.65%), 가장 약한 달은 10월(평균 -7.76%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.