Stockscreener 앱 받기
1.035
3.50%
0.035
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.03 | $1.03 | $0.00 | 948.0 | +3.50% |
| 2026-10-15 | $1.04 | $1.00 | $0.038 | 7,119.0 | +2.04% |
| 2026-10-14 | $1.03 | $0.9501 | $0.0799 | 5,816.0 | -1.01% |
| 2026-10-13 | $1.02 | $0.93 | $0.09 | 23,553.0 | +2.36% |
| 2026-10-12 | $1.06 | $0.9529 | $0.1099 | 9,506.0 | -7.89% |
| 2026-10-09 | $1.07 | $1.00 | $0.0694 | 8,022.0 | +5.00% |
| 2026-10-08 | $1.04 | $1.00 | $0.04 | 6,888.0 | -0.40% |
| 2026-10-07 | $1.08 | $1.00 | $0.0825 | 10,464.0 | -6.17% |
| 2026-10-06 | $1.07 | $1.03 | $0.0385 | 4,188.0 | -2.98% |
| 2026-10-05 | $1.11 | $1.02 | $0.0918 | 9,817.0 | +7.08% |
| 2026-10-02 | $1.10 | $1.02 | $0.08 | 18,573.0 | -2.83% |
| 2026-09-30 | $1.09 | $1.06 | $0.03 | 2,215.0 | -2.75% |
| 2026-09-29 | $1.09 | $1.06 | $0.0293 | 2,820.0 | +1.87% |
| 2026-09-28 | $1.13 | $1.07 | $0.06 | 10,060.0 | -1.38% |
| 2026-09-25 | $1.08 | $1.05 | $0.0349 | 5,874.0 | -0.37% |
| 2026-09-24 | $1.09 | $1.06 | $0.0245 | 2,935.0 | -1.00% |
| 2026-09-23 | $1.11 | $1.08 | $0.03 | 3,562.0 | +1.85% |
| 2026-09-22 | $1.13 | $1.07 | $0.06 | 6,016.0 | -0.92% |
| 2026-09-21 | $1.13 | $1.06 | $0.07 | 13,583.0 | -0.91% |
| 2026-09-18 | $1.10 | $1.06 | $0.04 | 4,179.0 | +2.80% |
Dolphin Entertainment Inc 주식 (DLPN) 연도별 가격 이력
이 심층 분석에서는 Dolphin Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DLPN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dolphin Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $1.11 | $0.93 | $0.1818 | 104,894.0 | -2.36% |
| 2026-09 | $1.20 | $1.03 | $0.1699 | 171,403.0 | -8.23% |
| 2026-08 | $1.23 | $1.02 | $0.21 | 294,960.0 | +13.24% |
| 2026-07 | $1.20 | $1.02 | $0.18 | 316,142.0 | -11.30% |
| 2026-06 | $1.27 | $1.03 | $0.2431 | 550,265.0 | -6.50% |
| 2026-05 | $1.51 | $1.09 | $0.4199 | 733,105.0 | -12.77% |
| 2026-04 | $1.62 | $1.35 | $0.27 | 576,250.0 | -4.08% |
| 2026-03 | $1.71 | $1.45 | $0.26 | 303,818.0 | -10.37% |
| 2026-02 | $1.79 | $1.39 | $0.3978 | 860,277.0 | +1.86% |
| 2026-01 | $1.87 | $1.52 | $0.35 | 1,002,274.0 | +3.21% |
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.74 | $1.30 | $0.4425 | 774,341.0 | -9.26% |
| 2025-11 | $1.87 | $1.43 | $0.44 | 637,261.0 | -6.90% |
| 2025-10 | $1.88 | $1.26 | $0.6199 | 1,653,880.0 | +35.94% |
| 2025-09 | $1.38 | $1.14 | $0.24 | 932,659.0 | +7.56% |
| 2025-08 | $1.78 | $0.99 | $0.79 | 12,883,244.0 | +5.31% |
| 2025-07 | $1.42 | $1.10 | $0.3198 | 957,305.0 | -1.74% |
| 2025-06 | $1.28 | $1.03 | $0.25 | 540,600.0 | +7.48% |
| 2025-05 | $1.25 | $1.00 | $0.255 | 540,551.0 | +0.00% |
| 2025-04 | $1.14 | $0.747 | $0.3968 | 438,973.0 | +5.94% |
| 2025-03 | $1.14 | $0.9501 | $0.1899 | 2,305,845.0 | -9.82% |
| 2025-02 | $1.16 | $0.97 | $0.1883 | 699,305.0 | +6.67% |
| 2025-01 | $1.39 | $0.945 | $0.4433 | 561,005.0 | -1.87% |
Dolphin Entertainment Inc 주식 (DLPN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.36 | $0.9025 | $0.4538 | 1,176,240.0 | -7.14% |
| 2024-11 | $1.32 | $0.95 | $0.3692 | 990,470.0 | -4.27% |
| 2024-10 | $1.60 | $1.09 | $0.51 | 1,047,683.0 | -7.14% |
| 2024-09 | $1.56 | $1.02 | $0.54 | 284,711.0 | -10.00% |
| 2024-08 | $1.74 | $1.28 | $0.4574 | 303,042.0 | -11.89% |
| 2024-07 | $2.00 | $1.27 | $0.7324 | 454,467.0 | -15.66% |
| 2024-06 | $2.30 | $1.78 | $0.52 | 330,429.0 | -14.36% |
| 2024-05 | $2.78 | $2.14 | $0.64 | 2,611,562.0 | -12.00% |
| 2024-04 | $3.04 | $2.00 | $1.04 | 677,550.0 | -14.38% |
| 2024-03 | $3.00 | $2.53 | $0.47 | 349,575.0 | +9.77% |
| 2024-02 | $3.24 | $1.91 | $1.33 | 424,291.0 | -5.67% |
| 2024-01 | $3.49 | $2.68 | $0.8094 | 398,888.0 | -17.54% |
1.46%
2.01%
자본화:
|
볼륨(24시간):