Stockscreener 앱 받기
7.55
2.33%
-0.18
Dogness International Corp 주식 (DOGZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $7.84 | $7.50 | $0.345 | 14,418.0 | -2.33% |
| 2025-08-07 | $7.94 | $7.16 | $0.78 | 63,471.0 | -1.53% |
| 2025-08-06 | $8.09 | $7.62 | $0.47 | 47,953.0 | -3.09% |
| 2025-08-05 | $8.50 | $7.70 | $0.80 | 40,017.0 | +4.38% |
| 2025-08-04 | $8.19 | $7.44 | $0.75 | 73,200.0 | +1.84% |
| 2025-08-01 | $7.89 | $7.42 | $0.47 | 31,062.0 | -3.18% |
| 2025-07-31 | $8.00 | $7.48 | $0.52 | 35,074.0 | +1.42% |
| 2025-07-30 | $8.32 | $7.70 | $0.6188 | 89,654.0 | -4.90% |
| 2025-07-29 | $9.04 | $8.15 | $0.89 | 67,338.0 | -9.03% |
| 2025-07-28 | $9.22 | $8.80 | $0.42 | 142,142.0 | +0.11% |
| 2025-07-25 | $9.22 | $8.82 | $0.3979 | 44,082.0 | -1.65% |
| 2025-07-24 | $9.46 | $8.78 | $0.6753 | 61,829.0 | -1.73% |
| 2025-07-23 | $9.44 | $9.27 | $0.17 | 21,308.0 | +0.87% |
| 2025-07-22 | $9.34 | $8.70 | $0.6399 | 102,089.0 | +1.77% |
| 2025-07-21 | $9.55 | $8.90 | $0.65 | 128,236.0 | -4.44% |
| 2025-07-18 | $9.65 | $9.20 | $0.45 | 99,043.0 | +1.94% |
| 2025-07-17 | $9.64 | $9.16 | $0.48 | 150,213.0 | -3.13% |
| 2025-07-16 | $9.84 | $9.09 | $0.7532 | 93,881.0 | +3.57% |
| 2025-07-15 | $9.69 | $9.09 | $0.6026 | 246,494.0 | -5.62% |
| 2025-07-14 | $10.17 | $9.18 | $0.9941 | 128,137.0 | +6.76% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.50 | $7.16 | $1.34 | 284,539.0 | -4.07% |
| 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% |
5.45%
0.00%
자본화:
|
볼륨(24시간):