시장 데이터를 불러오는 중
전체 종목
도슨 지오피지컬 과거 주가
Dawson Geophysical Company - Common Stock · DWSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dawson Geophysical Company - Common Stock · DWSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩3,698 | ₩4,020 | ₩3,296 | ₩3,471 | -6.16% | 63.2만 |
| 2026.09.28–2026.10.02 | ₩3,859 | ₩4,007 | ₩3,417 | ₩3,698 | -4.17% | 48.6만 |
| 2026.09.21–2026.09.25 | ₩4,248 | ₩4,342 | ₩3,873 | ₩3,873 | -8.83% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩4,502 | ₩4,596 | ₩4,007 | ₩4,355 | -3.27% | 35.2만 |
| 2026.09.08–2026.09.11 | ₩4,891 | ₩5,092 | ₩4,449 | ₩4,502 | -7.95% | 22.1만 |
| 2026.08.31–2026.09.04 | ₩4,529 | ₩4,985 | ₩4,208 | ₩4,891 | +7.99% | 58.9만 |
| 2026.08.24–2026.08.28 | ₩4,462 | ₩4,918 | ₩4,208 | ₩4,476 | +0.30% | 66.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,663 |
| ₩3,404 |
| ₩4,569 |
| +8.25% |
| 170.7만 |
| 2026.08.10–2026.08.14 | ₩5,896 | ₩6,191 | ₩4,154 | ₩4,288 | -27.27% | 91.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,164 | ₩6,673 | ₩5,802 | ₩5,829 | -5.43% | 47.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,512 | ₩7,169 | ₩5,360 | ₩6,244 | -4.12% | 70.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,950 | ₩7,022 | ₩5,722 | ₩6,673 | +12.16% | 87만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,983 | ₩9,983 | ₩5,105 | ₩6,003 | -39.87% | 288.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,973 | ₩10,519 | ₩7,893 | ₩10,144 | +27.23% | 176.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,209 | ₩8,375 | ₩7,142 | ₩7,893 | +9.48% | 73.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,615 | ₩7,142 | ₩5,534 | ₩7,142 | +27.21% | 53.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,097 | ₩6,539 | ₩5,682 | ₩5,749 | -5.71% | 22.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,414 | ₩6,633 | ₩5,306 | ₩6,204 | +14.60% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,306 | ₩6,151 | ₩5,105 | ₩5,333 | +0.51% | 42.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,534 | ₩5,561 | ₩4,757 | ₩5,213 | -5.81% | 29.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,239 | ₩6,177 | ₩5,092 | ₩5,534 | +5.63% | 68.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,328 | ₩6,566 | ₩4,275 | ₩5,239 | +21.05% | 82.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,623 | ₩5,132 | ₩4,208 | ₩4,208 | -8.99% | 42.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,422 | ₩5,186 | ₩4,154 | ₩4,610 | +4.24% | 69.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,404 | ₩4,422 | ₩3,377 | ₩4,342 | +27.56% | 28.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,471 | ₩3,819 | ₩3,296 | ₩3,457 | -0.39% | 36.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,007 | ₩4,074 | ₩3,417 | ₩3,471 | -13.38% | 50.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,449 | ₩4,677 | ₩3,363 | ₩4,007 | -9.94% | 150.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,216 | ₩4,824 | ₩2,760 | ₩4,355 | +35.42% | 135.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,936 | ₩6,633 | ₩2,814 | ₩3,229 | -45.60% | 215.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,744 | ₩6,057 | ₩4,690 | ₩5,923 | +24.86% | 112.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,529 | ₩5,092 | ₩4,355 | ₩4,891 | +7.99% | 73.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,966 | ₩4,864 | ₩3,631 | ₩4,583 | +15.54% | 50.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,337 | ₩4,060 | ₩3,243 | ₩3,966 | +18.88% | 46.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,122 | ₩3,618 | ₩2,975 | ₩3,377 | +8.15% | 40.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,774 | ₩3,136 | ₩2,774 | ₩3,015 | +8.70% | 27.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,082 | ₩3,162 | ₩2,680 | ₩2,774 | -10.00% | 26.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,747 | ₩3,203 | ₩2,586 | ₩3,136 | +14.15% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,466 | ₩2,774 | ₩2,358 | ₩2,747 | +11.41% | 46.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,184 | ₩2,479 | ₩2,157 | ₩2,358 | +7.98% | 24.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,278 | ₩2,278 | ₩2,037 | ₩2,171 | -4.71% | 27.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,211 | ₩2,399 | ₩2,211 | ₩2,278 | +3.03% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,358 | ₩2,385 | ₩2,010 | ₩2,211 | -6.25% | 23.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,586 | ₩2,600 | ₩2,265 | ₩2,358 | -8.81% | 26.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,667 | ₩2,747 | ₩2,546 | ₩2,626 | -1.51% | 12.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,425 | ₩2,747 | ₩2,425 | ₩2,626 | +8.29% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,720 | ₩2,881 | ₩2,385 | ₩2,439 | -10.34% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,707 | ₩2,908 | ₩2,613 | ₩2,747 | +1.49% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,626 | ₩2,988 | ₩2,412 | ₩2,613 | -0.51% | 34.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,109 | ₩3,149 | ₩2,506 | ₩2,640 | -15.09% | 26.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,425 | ₩3,055 | ₩2,332 | ₩3,015 | +24.31% | 64.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,506 | ₩2,734 | ₩2,238 | ₩2,238 | -10.70% | 24.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,640 | ₩2,640 | ₩2,345 | ₩2,345 | -11.17% | 10.9만 |
|---|