Stockscreener 앱 받기
10.58
2.94%
-0.32
시간 외 거래:
10.58
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $11.14 | $10.57 | $0.57 | 24,222.0 | -2.94% |
| 2025-12-11 | $11.17 | $10.89 | $0.275 | 11,503.0 | -2.77% |
| 2025-12-10 | $11.25 | $10.95 | $0.305 | 41,582.0 | +0.09% |
| 2025-12-09 | $11.46 | $11.10 | $0.361 | 11,979.0 | -1.93% |
| 2025-12-08 | $11.74 | $11.42 | $0.32 | 17,688.0 | -0.87% |
| 2025-12-05 | $11.52 | $11.22 | $0.2967 | 44,114.0 | +0.96% |
| 2025-12-04 | $11.88 | $10.90 | $0.975 | 122,986.0 | +4.11% |
| 2025-12-03 | $11.27 | $10.60 | $0.6678 | 34,283.0 | -1.35% |
| 2025-12-02 | $12.40 | $11.10 | $1.30 | 1,016,646.0 | -11.83% |
| 2025-12-01 | $12.60 | $12.30 | $0.30 | 45,468.0 | -0.19% |
| 2025-11-28 | $13.00 | $11.99 | $1.01 | 75,269.0 | +3.90% |
| 2025-11-26 | $12.21 | $11.80 | $0.41 | 47,525.0 | +2.97% |
| 2025-11-25 | $12.10 | $11.05 | $1.05 | 1,175,320.0 | +6.31% |
| 2025-11-24 | $11.50 | $11.06 | $0.4425 | 7,466.0 | -2.46% |
| 2025-11-21 | $11.42 | $10.74 | $0.68 | 8,137.0 | +3.74% |
| 2025-11-20 | $11.40 | $10.50 | $0.8999 | 40,678.0 | -2.83% |
| 2025-11-19 | $11.40 | $11.00 | $0.40 | 17,487.0 | -0.96% |
| 2025-11-18 | $11.69 | $11.00 | $0.6899 | 28,874.0 | +2.06% |
| 2025-11-17 | $11.66 | $10.50 | $1.16 | 24,425.0 | +3.43% |
| 2025-11-14 | $11.00 | $10.50 | $0.50 | 5,899.0 | -1.82% |
| 2025-11-13 | $11.41 | $11.00 | $0.4131 | 14,296.0 | -4.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $12.60 | $10.57 | $2.03 | 1,394,693.0 | -16.19% |
| 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% |
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% |
1.98%
0.04%
자본화:
|
볼륨(24시간):