Hot Features
프리미엄
Dogness International Corporation (DOGZ)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.46 | -16.4013217182 | 33.29 | 33.98 | 27.21 | 117827 | 28.33809843 | CS |
| 4 | 2.38 | 9.35166994106 | 25.45 | 38 | 19.01 | 90646 | 30.00488185 | CS |
| 12 | -25.3677 | -47.6857082167 | 53.1977 | 56.015 | 9.87 | 239331 | 38.19047722 | CS |
| 26 | 5.53 | 24.798206278 | 22.3 | 58.5 | 9.87 | 187134 | 36.3029236 | CS |
| 52 | 20.08 | 259.096774194 | 7.75 | 58.5 | 4.98 | 183671 | 24.03534981 | CS |
| 156 | -18.97 | -40.5341880342 | 46.8 | 132.6 | 2.71 | 334598 | 56.68877522 | CS |
| 260 | 3.83 | 15.9583333333 | 24 | 179.6 | 2.71 | 588335 | 59.8299688 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180900 | 27.83 | -0.72 | -2.52 | 27.66 | 29.24 | 27.4101 | 116518 |
| 1740094500 | 28.55 | -0.72 | -2.46 | 29.26 | 31 | 27.86 | 32586 |
| 1740008100 | 29.27 | 1.52 | 5.48 | 27.5 | 31.14 | 27.42 | 160119 |
| 1739921700 | 27.75 | -5.3 | -16.04 | 33 | 33.98 | 27.21 | 164254 |
| 1739576100 | 33.049999 | -0.69 | -2.05 | 33.13 | 33.9 | 31.8 | 37947 |
| 1739489700 | 33.74 | 1.72 | 5.37 | 32.58 | 34.88 | 32.18 | 45527 |
| 1739403300 | 32.02 | -0.81 | -2.47 | 32 | 35.41 | 31.8 | 98093 |
| 1739316900 | 32.83 | -1.45 | -4.23 | 33.38 | 36.65 | 32.5126 | 34439 |
| 1739230500 | 34.28 | -1.04 | -2.94 | 35.25 | 35.87 | 32.11 | 116978 |
| 1738971300 | 35.32 | -0.21 | -0.59 | 35.59 | 36.4999 | 34.01 | 28885 |
| 1738884900 | 35.53 | -0.63 | -1.74 | 35.93 | 37.63 | 34.6 | 33080 |
| 1738798500 | 36.16 | 2.84 | 8.52 | 33.85 | 36.22 | 32.924999 | 76831 |
| 1738712100 | 33.32 | -1.26 | -3.64 | 35.39 | 35.39 | 31.0862 | 35438 |
| 1738625700 | 34.58 | -0.54 | -1.54 | 30.1 | 35.3 | 29.43 | 78523 |
| 1738366500 | 35.12 | 4.69 | 15.41 | 29.5 | 38 | 29.5 | 89616 |
| 1738280100 | 30.43 | 5.38 | 21.48 | 25.8 | 31.9886 | 24.8 | 122291 |
| 1738193700 | 25.05 | -1.1 | -4.21 | 25.63 | 26.8 | 25.05 | 77455 |
| 1738107300 | 26.15 | 0.53 | 2.07 | 25.75 | 27.6865 | 24.4191 | 85721 |
| 1738020900 | 25.62 | -0.1 | -0.39 | 25.45 | 26.85 | 19.01 | 302338 |
| 1737761700 | 25.72 | -0.95 | -3.56 | 25.15 | 26.71 | 24.4071 | 86359 |
| 1737675300 | 26.67 | 0 | 0.00 | 26.67 | 26.67 | 26.67 | 0 |
| 1737588900 | 26.67 | -2.09 | -7.27 | 27.52 | 27.81 | 23.75 | 188611 |
| 1737502500 | 28.76 | 10.66 | 58.90 | 16.53 | 32.265 | 9.8699999 | 1952709 |
| 1737156900 | 18.1 | -26.12 | -59.07 | 43.4 | 45 | 18.1 | 735826 |
| 1737070500 | 44.22 | -0.1 | -0.23 | 42.56 | 48.3 | 39.4 | 520390 |
| 1736984100 | 44.32 | 0.45 | 1.03 | 41.5 | 45.81 | 41.5 | 696167 |
| 1736897700 | 43.87 | 0.92 | 2.14 | 43.59 | 44.48 | 42.79 | 300112 |
| 1736811300 | 42.95 | 1.47 | 3.54 | 39.21 | 43.6 | 39.21 | 278131 |
| 1736552100 | 41.48 | -0.71 | -1.68 | 38.87 | 43.14 | 38.87 | 261973 |
| 1736379300 | 42.19 | 2.83 | 7.19 | 39.95 | 42.51 | 37.1 | 335922 |
| 1736292900 | 39.36 | 1.36 | 3.58 | 36.05 | 41.7647 | 34.895 | 758339 |
| 1736206500 | 38 | 1.4 | 3.83 | 36.92 | 38.25 | 30 | 616162 |
| 1735947300 | 36.6 | -10.58 | -22.42 | 46.95 | 47.9 | 26.2101 | 391680 |
| 1735860900 | 47.18 | 1.69 | 3.72 | 45.27 | 49 | 44.94 | 40910 |
| 1735688100 | 45.49 | 0.66 | 1.47 | 44.05 | 47.95 | 41.5 | 355481 |
| 1735601700 | 44.83 | 1.86 | 4.33 | 41.5 | 44.84 | 40.905 | 19970 |
| 1735342500 | 42.97 | 3.46 | 8.76 | 39.51 | 42.97 | 39.48 | 28891 |
| 1735256100 | 39.51 | -3.82 | -8.82 | 41.43 | 42.68 | 38.94 | 165759 |
| 1735077840 | 43.33 | -0.35 | -0.80 | 43.27 | 44.8 | 41.0001 | 88863 |
| 1734996900 | 43.68 | -3.32 | -7.06 | 46.7 | 46.7 | 42 | 143570 |
| 1734737700 | 47 | 1.65 | 3.64 | 46.83 | 47.07 | 43.92 | 212121 |
| 1734651300 | 45.35 | -1.21 | -2.60 | 48.44 | 48.74 | 44.83 | 221789 |
| 1734564900 | 46.56 | -0.7 | -1.48 | 47.3 | 52.73 | 46.55 | 317836 |
| 1734478500 | 47.26 | -3.81 | -7.46 | 51.49 | 52.2003 | 45.17 | 241282 |
| 1734392100 | 51.07 | -1.81 | -3.42 | 52.85 | 53.25 | 48 | 136928 |
| 1734132900 | 52.88 | 6.11 | 13.06 | 47.57 | 52.88 | 44.22 | 158244 |
| 1734046500 | 46.77 | -1.55 | -3.21 | 47.05 | 49.5991 | 45.3601 | 117950 |
| 1733960100 | 48.32 | 3.75 | 8.41 | 46.79 | 49.5024 | 45.33 | 217982 |
| 1733873700 | 44.57 | -4.9 | -9.90 | 52.46 | 52.46 | 42.23 | 422265 |
| 1733787300 | 49.47 | -4.53 | -8.39 | 54.09 | 54.9 | 49 | 263791 |
| 1733528100 | 54 | 3.63 | 7.21 | 49.21 | 56.015 | 49.21 | 191079 |
| 1733441700 | 50.37 | -2.63 | -4.96 | 55.41 | 55.41 | 48.81 | 183440 |
| 1733355300 | 53 | 6.95 | 15.09 | 46 | 53.01 | 46 | 194954 |
| 1733268900 | 46.05 | -1.44 | -3.03 | 47.73 | 49.67 | 45.76 | 214101 |
| 1733182500 | 47.49 | -4.92 | -9.39 | 53.24 | 54.01 | 47.49 | 201665 |
| 1732917840 | 52.41 | 0.55 | 1.06 | 52.04 | 54 | 50.95 | 19858 |
| 1732750500 | 51.86 | 7.12 | 15.91 | 44.05 | 52 | 44.05 | 37934 |
| 1732664100 | 44.74 | -0.38 | -0.84 | 45.12 | 47.01 | 44.5 | 17393 |
| 1732577700 | 45.12 | -2.85 | -5.94 | 48.26 | 49.45 | 44.5 | 25578 |
