Stockscreener 앱 받기
12.05
17.88%
-2.625
시간 외 거래:
12.70
0.645
+5.35%
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-23 | $14.86 | $11.11 | $3.75 | 612,203.0 | -17.88% |
| 2025-10-22 | $15.69 | $14.38 | $1.31 | 1,013,880.0 | -2.00% |
| 2025-10-21 | $15.15 | $14.77 | $0.38 | 192,116.0 | +1.28% |
| 2025-10-20 | $14.95 | $14.62 | $0.33 | 261,574.0 | +0.20% |
| 2025-10-17 | $14.89 | $14.20 | $0.687 | 341,609.0 | +2.64% |
| 2025-10-16 | $14.60 | $14.28 | $0.32 | 137,141.0 | -0.83% |
| 2025-10-15 | $14.55 | $14.16 | $0.39 | 315,441.0 | +0.90% |
| 2025-10-14 | $14.40 | $13.25 | $1.15 | 502,335.0 | +3.01% |
| 2025-10-13 | $14.24 | $13.80 | $0.44 | 277,909.0 | +0.22% |
| 2025-10-10 | $14.19 | $13.63 | $0.5599 | 1,006,674.0 | +1.24% |
| 2025-10-09 | $14.54 | $13.73 | $0.81 | 97,289.0 | -0.79% |
| 2025-10-08 | $13.86 | $13.32 | $0.54 | 29,702.0 | +2.90% |
| 2025-10-07 | $13.67 | $13.33 | $0.3398 | 48,938.0 | -0.15% |
| 2025-10-06 | $13.49 | $13.08 | $0.41 | 31,137.0 | +2.74% |
| 2025-10-03 | $13.60 | $13.08 | $0.52 | 28,890.0 | -2.74% |
| 2025-10-02 | $13.50 | $13.10 | $0.40 | 76,988.0 | +1.58% |
| 2025-10-01 | $13.46 | $12.71 | $0.7525 | 31,564.0 | +3.18% |
| 2025-09-30 | $14.10 | $11.67 | $2.43 | 350,211.0 | -8.65% |
| 2025-09-29 | $14.70 | $14.00 | $0.70 | 788,790.0 | -1.05% |
| 2025-09-26 | $14.50 | $14.10 | $0.40 | 196,992.0 | +1.28% |
| 2025-09-25 | $14.20 | $13.51 | $0.69 | 336,236.0 | +1.22% |
| 2025-09-24 | $14.20 | $12.82 | $1.38 | 1,387,760.0 | +0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $15.69 | $11.11 | $4.58 | 5,617,593.0 | -6.41% |
| 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% |
Dogness International Corp 주식 (DOGZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.80 | $2.79 | $3.01 | 1,535,722.0 | +69.11% |
| 2023-11 | $4.42 | $0.25 | $4.17 | 593,760.0 | +1,009% |
| 2023-10 | $0.54 | $0.1403 | $0.3997 | 972,726.0 | -42.28% |
| 2023-09 | $0.7363 | $0.4303 | $0.306 | 749,877.0 | -32.84% |
| 2023-08 | $0.78 | $0.65 | $0.13 | 620,286.0 | +7.48% |
| 2023-07 | $0.88 | $0.65 | $0.23 | 1,632,001.0 | -10.81% |
| 2023-06 | $0.8525 | $0.6901 | $0.1624 | 766,845.0 | +2.11% |
| 2023-05 | $1.18 | $0.70 | $0.48 | 9,042,854.0 | -20.57% |
| 2023-04 | $1.00 | $0.63 | $0.37 | 1,204,122.0 | +21.44% |
| 2023-03 | $1.00 | $0.73 | $0.27 | 899,179.0 | -22.15% |
| 2023-02 | $1.05 | $0.928 | $0.122 | 906,739.0 | -7.57% |
| 2023-01 | $1.11 | $0.89 | $0.2249 | 2,174,782.0 | +5.10% |
1.42%
1.09%
자본화:
|
볼륨(24시간):