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 | ₩3,701 | ₩4,023 | ₩3,299 | ₩3,473 | -6.16% | 63.2만 |
| 2026.09.28–2026.10.02 | ₩3,862 | ₩4,010 | ₩3,420 | ₩3,701 | -4.17% | 48.6만 |
| 2026.09.21–2026.09.25 | ₩4,251 | ₩4,345 | ₩3,876 | ₩3,876 | -8.83% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩4,506 | ₩4,600 | ₩4,010 | ₩4,359 | -3.27% | 35.2만 |
| 2026.09.08–2026.09.11 | ₩4,895 | ₩5,096 | ₩4,452 | ₩4,506 | -7.95% | 22.1만 |
| 2026.08.31–2026.09.04 | ₩4,533 | ₩4,989 | ₩4,211 | ₩4,895 | +7.99% | 58.9만 |
| 2026.08.24–2026.08.28 | ₩4,466 | ₩4,922 | ₩4,211 | ₩4,479 | +0.30% | 66.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,224 |
| ₩4,667 |
| ₩3,406 |
| ₩4,573 |
| +8.25% |
| 170.7만 |
| 2026.08.10–2026.08.14 | ₩5,901 | ₩6,196 | ₩4,157 | ₩4,292 | -27.27% | 91.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩6,169 | ₩6,679 | ₩5,807 | ₩5,834 | -5.43% | 47.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩6,518 | ₩7,175 | ₩5,364 | ₩6,250 | -4.12% | 70.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,954 | ₩7,027 | ₩5,726 | ₩6,679 | +12.16% | 87만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,991 | ₩9,991 | ₩5,110 | ₩6,008 | -39.87% | 288.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,980 | ₩10,528 | ₩7,899 | ₩10,152 | +27.23% | 176.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,215 | ₩8,382 | ₩7,148 | ₩7,899 | +9.48% | 73.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,619 | ₩7,148 | ₩5,539 | ₩7,148 | +27.21% | 53.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,102 | ₩6,545 | ₩5,686 | ₩5,753 | -5.71% | 22.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩5,418 | ₩6,638 | ₩5,311 | ₩6,209 | +14.60% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩5,311 | ₩6,156 | ₩5,110 | ₩5,338 | +0.51% | 42.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩5,539 | ₩5,566 | ₩4,761 | ₩5,217 | -5.81% | 29.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩5,244 | ₩6,182 | ₩5,096 | ₩5,539 | +5.63% | 68.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,332 | ₩6,571 | ₩4,278 | ₩5,244 | +21.05% | 82.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,627 | ₩5,136 | ₩4,211 | ₩4,211 | -8.99% | 42.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,426 | ₩5,190 | ₩4,157 | ₩4,613 | +4.24% | 69.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩3,406 | ₩4,426 | ₩3,380 | ₩4,345 | +27.56% | 28.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩3,473 | ₩3,822 | ₩3,299 | ₩3,460 | -0.39% | 36.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,010 | ₩4,077 | ₩3,420 | ₩3,473 | -13.38% | 50.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,452 | ₩4,680 | ₩3,366 | ₩4,010 | -9.94% | 150.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩3,219 | ₩4,828 | ₩2,763 | ₩4,359 | +35.42% | 135.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩5,941 | ₩6,638 | ₩2,816 | ₩3,232 | -45.60% | 215.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩4,747 | ₩6,062 | ₩4,694 | ₩5,928 | +24.86% | 112.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩4,533 | ₩5,096 | ₩4,359 | ₩4,895 | +7.99% | 73.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,970 | ₩4,868 | ₩3,634 | ₩4,587 | +15.54% | 50.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,339 | ₩4,064 | ₩3,245 | ₩3,970 | +18.88% | 46.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,125 | ₩3,621 | ₩2,977 | ₩3,380 | +8.15% | 40.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩2,776 | ₩3,138 | ₩2,776 | ₩3,017 | +8.70% | 27.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,085 | ₩3,165 | ₩2,682 | ₩2,776 | -10.00% | 26.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩2,749 | ₩3,205 | ₩2,588 | ₩3,138 | +14.15% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩2,468 | ₩2,776 | ₩2,360 | ₩2,749 | +11.41% | 46.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,186 | ₩2,481 | ₩2,159 | ₩2,360 | +7.98% | 24.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,280 | ₩2,280 | ₩2,038 | ₩2,173 | -4.71% | 27.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,213 | ₩2,401 | ₩2,213 | ₩2,280 | +3.03% | 9만 |
|---|
| 2025.12.15–2025.12.19 | ₩2,360 | ₩2,387 | ₩2,012 | ₩2,213 | -6.25% | 23.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,588 | ₩2,602 | ₩2,266 | ₩2,360 | -8.81% | 26.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,669 | ₩2,749 | ₩2,548 | ₩2,629 | -1.51% | 12.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,427 | ₩2,749 | ₩2,427 | ₩2,629 | +8.29% | 11.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,722 | ₩2,883 | ₩2,387 | ₩2,441 | -10.34% | 17.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,709 | ₩2,910 | ₩2,615 | ₩2,749 | +1.49% | 14.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,629 | ₩2,991 | ₩2,414 | ₩2,615 | -0.51% | 34.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩3,111 | ₩3,152 | ₩2,508 | ₩2,642 | -15.09% | 26.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,427 | ₩3,058 | ₩2,334 | ₩3,017 | +24.31% | 64.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,508 | ₩2,736 | ₩2,240 | ₩2,240 | -10.70% | 24.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,642 | ₩2,642 | ₩2,347 | ₩2,347 | -11.17% | 10.9만 |
|---|