loading

Dogness International Corp 주식 (DOGZ) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-23 $13.97 $13.45 $0.52 566,098.0 +1.10%
2025-09-22 $14.05 $13.30 $0.75 394,611.0 -0.44%
2025-09-19 $14.30 $13.56 $0.7399 115,727.0 +1.33%
2025-09-18 $13.85 $13.25 $0.60 808,552.0 +1.80%
2025-09-17 $13.76 $13.15 $0.61 331,784.0 -1.85%
2025-09-16 $13.85 $13.00 $0.845 2,003,879.0 +5.61%
2025-09-15 $13.26 $12.73 $0.53 221,429.0 -1.69%
2025-09-12 $13.26 $12.30 $0.96 1,355,027.0 +3.74%
2025-09-11 $12.78 $11.97 $0.81 1,543,973.0 +3.54%
2025-09-10 $13.74 $11.70 $2.04 2,955,571.0 -0.25%
2025-09-09 $12.20 $11.46 $0.74 308,021.0 +5.18%
2025-09-08 $12.00 $11.15 $0.85 219,745.0 +1.58%
2025-09-05 $12.15 $10.90 $1.25 3,798,041.0 +3.64%
2025-09-04 $11.50 $9.50 $2.00 515,647.0 +17.65%
2025-09-03 $10.39 $9.34 $1.05 394,988.0 -4.69%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-09 $14.70 $9.34 $5.36 19,302,896.0 +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

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

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%
leisure FUN
$22.72
price up icon 1.43%
$33.18
price down icon 2.75%
$51.70
price down icon 1.75%
$9.00
price up icon 3.81%
$78.49
price up icon 1.57%
leisure MAT
$16.83
price down icon 0.77%
자본화:     |  볼륨(24시간):