Stockscreener 앱 받기
29.12
0.43%
-0.125
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $30.00 | $28.00 | $2.00 | 19,260.0 | -1.20% |
| 2025-04-02 | $30.86 | $27.82 | $3.04 | 48,850.0 | +5.10% |
| 2025-04-01 | $28.70 | $27.82 | $0.88 | 20,481.0 | -2.25% |
| 2025-03-31 | $29.18 | $27.76 | $1.42 | 18,953.0 | +1.86% |
| 2025-03-28 | $27.95 | $26.00 | $1.95 | 72,365.0 | +3.83% |
| 2025-03-27 | $29.75 | $26.72 | $3.03 | 53,617.0 | -2.36% |
| 2025-03-26 | $28.97 | $26.02 | $2.95 | 152,152.0 | -4.10% |
| 2025-03-25 | $29.80 | $27.40 | $2.40 | 22,188.0 | -3.20% |
| 2025-03-24 | $34.53 | $28.50 | $6.03 | 141,498.0 | -12.13% |
| 2025-03-21 | $33.81 | $30.29 | $3.52 | 162,763.0 | +7.81% |
| 2025-03-20 | $32.94 | $29.01 | $3.93 | 128,577.0 | +7.18% |
| 2025-03-19 | $31.00 | $28.74 | $2.26 | 131,593.0 | +2.92% |
| 2025-03-18 | $30.07 | $28.41 | $1.66 | 120,740.0 | -2.84% |
| 2025-03-17 | $31.17 | $27.19 | $3.98 | 121,591.0 | +6.32% |
| 2025-03-14 | $29.08 | $27.51 | $1.57 | 109,931.0 | -4.64% |
| 2025-03-13 | $30.56 | $28.00 | $2.56 | 105,304.0 | +1.44% |
| 2025-03-12 | $29.26 | $26.77 | $2.49 | 105,084.0 | +6.56% |
| 2025-03-11 | $27.80 | $26.51 | $1.29 | 15,609.0 | -2.87% |
| 2025-03-10 | $27.99 | $26.78 | $1.21 | 14,187.0 | -2.90% |
| 2025-03-07 | $29.19 | $26.40 | $2.79 | 13,324.0 | +1.80% |
| 2025-03-06 | $28.75 | $27.76 | $0.99 | 34,074.0 | -2.49% |
| 2025-03-05 | $30.96 | $28.13 | $2.83 | 76,092.0 | +1.35% |
| 2025-03-04 | $28.53 | $28.13 | $0.40 | 4,274.0 | -3.96% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $30.86 | $27.82 | $3.04 | 88,591.0 | +1.51% |
| 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% |
11.65%
자본화:
|
볼륨(24시간):