Stockscreener 앱 받기
0.75
6.24%
-0.0499
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $0.7903 | $0.75 | $0.0403 | 16,928.0 | -6.24% |
| 2026-10-15 | $0.7999 | $0.7573 | $0.0426 | 7,418.0 | +2.54% |
| 2026-10-14 | $0.8425 | $0.774 | $0.0685 | 18,781.0 | -4.87% |
| 2026-10-13 | $0.835 | $0.8106 | $0.0244 | 9,425.0 | -2.38% |
| 2026-10-12 | $0.8401 | $0.81 | $0.0301 | 11,251.0 | -1.19% |
| 2026-10-09 | $0.89 | $0.81 | $0.08 | 4,350.0 | +1.80% |
| 2026-10-08 | $0.879 | $0.81 | $0.069 | 18,135.0 | +0.61% |
| 2026-10-07 | $0.8799 | $0.82 | $0.0599 | 25,829.0 | -5.68% |
| 2026-10-06 | $0.88 | $0.875 | $0.005 | 3,460.0 | +0.00% |
| 2026-10-05 | $0.89 | $0.8701 | $0.0199 | 10,761.0 | -1.12% |
| 2026-10-02 | $0.89 | $0.88 | $0.01 | 2,147.0 | +1.14% |
| 2026-10-01 | $0.8997 | $0.87 | $0.0297 | 7,883.0 | +0.00% |
| 2026-09-30 | $0.91 | $0.875 | $0.035 | 9,941.0 | -0.06% |
| 2026-09-29 | $0.9112 | $0.8805 | $0.0307 | 9,995.0 | -2.71% |
| 2026-09-28 | $0.9374 | $0.90 | $0.0374 | 6,561.0 | -0.89% |
| 2026-09-25 | $0.9499 | $0.90 | $0.0499 | 6,876.0 | +0.73% |
| 2026-09-24 | $0.9346 | $0.9001 | $0.0345 | 3,515.0 | +0.72% |
| 2026-09-23 | $0.9551 | $0.90 | $0.0551 | 27,557.0 | -1.10% |
| 2026-09-22 | $0.92 | $0.8855 | $0.0345 | 5,311.0 | +2.77% |
| 2026-09-21 | $0.9099 | $0.8855 | $0.0244 | 8,427.0 | -0.51% |
| 2026-09-18 | $0.9175 | $0.87 | $0.0475 | 10,345.0 | +1.14% |
Dogness International Corp 주식 (DOGZ) 연도별 가격 이력
이 심층 분석에서는 Dogness International Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DOGZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dogness International Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dogness International Corp 주식 (DOGZ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $0.8997 | $0.75 | $0.1497 | 136,368.0 | -14.77% |
| 2026-09 | $1.04 | $0.87 | $0.17 | 265,961.0 | -16.19% |
| 2026-08 | $1.42 | $0.8601 | $0.5599 | 41,266,560.0 | +18.91% |
| 2026-07 | $1.12 | $0.8133 | $0.3067 | 605,801.0 | -18.99% |
| 2026-06 | $1.50 | $0.81 | $0.69 | 20,354,146.0 | +5.83% |
| 2026-05 | $1.37 | $0.96 | $0.41 | 931,545.0 | -15.57% |
| 2026-04 | $1.56 | $1.10 | $0.4557 | 685,456.0 | -14.69% |
| 2026-03 | $1.75 | $1.30 | $0.45 | 1,952,142.0 | +0.00% |
| 2026-02 | $2.23 | $1.06 | $1.17 | 31,434,118.0 | +36.19% |
| 2026-01 | $12.80 | $1.02 | $11.78 | 34,524,738.0 | -90.09% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $12.60 | $9.45 | $3.15 | 3,925,482.0 | -17.45% |
| 2025-11 | $13.34 | $10.50 | $2.84 | 1,642,861.0 | -0.21% |
| 2025-10 | $15.69 | $11.11 | $4.58 | 5,778,825.0 | -1.79% |
| 2025-09 | $14.70 | $9.34 | $5.36 | 18,952,685.0 | +20.83% |
| 2025-08 | $16.59 | $6.81 | $9.78 | 6,654,070.0 | +35.45% |
| 2025-07 | $16.33 | $7.48 | $8.85 | 4,380,584.0 | -52.01% |
| 2025-06 | $31.48 | $10.35 | $21.13 | 8,833,362.0 | -36.29% |
| 2025-05 | $25.74 | $14.50 | $11.24 | 6,586,074.0 | +61.18% |
| 2025-04 | $30.86 | $14.11 | $16.75 | 2,929,069.0 | -43.91% |
| 2025-03 | $34.53 | $26.00 | $8.53 | 1,665,016.0 | +1.68% |
| 2025-02 | $37.63 | $23.11 | $14.53 | 1,746,447.0 | -20.27% |
| 2025-01 | $49.00 | $9.87 | $39.13 | 7,905,967.0 | -22.80% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.02 | $38.94 | $17.08 | 3,741,779.0 | -15.80% |
| 2024-11 | $56.00 | $37.20 | $18.80 | 978,751.0 | +0.41% |
| 2024-10 | $58.50 | $25.41 | $33.09 | 5,621,218.0 | +95.50% |
| 2024-09 | $35.73 | $20.02 | $15.71 | 2,278,545.0 | +12.30% |
| 2024-08 | $27.27 | $12.16 | $15.11 | 2,427,224.0 | +49.63% |
| 2024-07 | $18.81 | $11.45 | $7.36 | 1,066,512.0 | -6.60% |
| 2024-06 | $20.46 | $10.95 | $9.51 | 7,119,015.0 | +56.38% |
| 2024-05 | $12.98 | $5.40 | $7.58 | 4,961,528.0 | +78.62% |
| 2024-04 | $13.98 | $5.11 | $8.87 | 2,090,947.0 | +6.48% |
| 2024-03 | $9.82 | $4.98 | $4.84 | 4,478,199.0 | -1.53% |
| 2024-02 | $8.70 | $2.90 | $5.80 | 6,204,551.0 | +65.27% |
| 2024-01 | $9.60 | $3.01 | $6.59 | 5,223,466.0 | -29.86% |
23.91%
1.99%
자본화:
|
볼륨(24시간):