Hot Features
프리미엄
Dogness International Corporation (DOGZ)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.59 | -7.48072515107 | 47.99 | 50.35 | 43.09 | 39458 | 46.64795422 | CS |
| 4 | -6.1 | -12.0792079208 | 50.5 | 56 | 37.2 | 53676 | 46.38621107 | CS |
| 12 | 20.11 | 82.7912721284 | 24.29 | 58.5 | 20.02 | 146753 | 34.84039517 | CS |
| 26 | 33.43 | 304.740200547 | 10.97 | 58.5 | 9.04 | 168678 | 23.54104324 | CS |
| 52 | 41.2 | 1287.5 | 3.2 | 58.5 | 2.71 | 174406 | 15.20220559 | CS |
| 156 | -52.6 | -54.2268041237 | 97 | 179.6 | 2.71 | 491387 | 67.98897862 | CS |
| 260 | 11.8 | 36.1963190184 | 32.6 | 179.6 | 2.71 | 577290 | 60.15716818 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 47.97 | 3.36 | 7.53 | 44.04 | 49.4599 | 43.5 | 45084 |
| 1732232100 | 44.61 | -1.19 | -2.60 | 44.52 | 46.51 | 43.09 | 54757 |
| 1732145700 | 45.8 | -2.49 | -5.16 | 48.76 | 48.76 | 44.55 | 11950 |
| 1732059300 | 48.29 | 0.29 | 0.60 | 47.63 | 50.35 | 46.63 | 61841 |
| 1731972900 | 48 | 2.61 | 5.75 | 45.7 | 49.65 | 45.7 | 18010 |
| 1731713700 | 45.39 | -0.13 | -0.29 | 43.95 | 46.415 | 43.95 | 36535 |
| 1731627300 | 45.52 | 1.13 | 2.55 | 43.91 | 50.5 | 43.91 | 65787 |
| 1731540900 | 44.39 | 4.45 | 11.14 | 39.94 | 47.8 | 39.94 | 43484 |
| 1731454500 | 39.94 | 1.5 | 3.90 | 37.58 | 40.95 | 37.58 | 9723 |
| 1731368100 | 38.44 | -4.1 | -9.64 | 41.81 | 42.8 | 37.2 | 55158 |
| 1731108900 | 42.54 | -0.96 | -2.21 | 42.69 | 44.63 | 40.14 | 95250 |
| 1731022500 | 43.5 | -0.3 | -0.68 | 45 | 48 | 43.5 | 47934 |
| 1730936100 | 43.8 | -5.24 | -10.69 | 50.02 | 50.02 | 42.6948 | 54461 |
| 1730849700 | 49.04 | 3.54 | 7.78 | 45.4 | 50.1264 | 45.4 | 31893 |
| 1730763300 | 45.5 | -9.03 | -16.56 | 54.45 | 54.6 | 39.4973 | 203928 |
| 1730500500 | 54.53 | 1.51 | 2.85 | 52.73 | 56 | 50.66 | 43116 |
| 1730414100 | 53.02 | 2.96 | 5.91 | 50.06 | 53.85 | 48.81 | 105714 |
| 1730327700 | 50.06 | -1.27 | -2.47 | 52.93 | 54.9985 | 49.06 | 44649 |
| 1730241300 | 51.33 | 4.51 | 9.63 | 50.45 | 51.99 | 47.1166 | 25000 |
| 1730154900 | 46.82 | -10.02 | -17.63 | 54.22 | 58 | 46.82 | 89161 |
| 1729895700 | 56.84 | -0.06 | -0.11 | 55.02 | 58.5 | 54.1 | 77939 |
| 1729809300 | 56.9 | 10.03 | 21.40 | 49 | 57.9998 | 47.7248 | 143045 |
| 1729722900 | 46.87 | -6.08 | -11.48 | 52.14 | 52.14 | 46 | 74445 |
| 1729636500 | 52.95 | 4.06 | 8.30 | 48.31 | 57.36 | 47.05 | 177743 |
| 1729550100 | 48.89 | 8.89 | 22.23 | 42.8 | 49.32 | 40.84 | 100839 |
| 1729290900 | 40 | 2.74 | 7.35 | 39.94 | 41.5 | 37.27 | 26940 |
| 1729204500 | 37.26 | -3.31 | -8.16 | 40.37 | 40.6 | 36.47 | 184116 |
| 1729118100 | 40.57 | 2.01 | 5.21 | 38.56 | 41.87 | 38.01 | 173329 |
| 1729031700 | 38.56 | -7.06 | -15.48 | 42.38 | 43.45 | 37.01 | 219914 |
| 1728945300 | 45.62 | 5.38 | 13.37 | 40.01 | 46.92 | 38.3 | 170027 |
| 1728686100 | 40.24 | 4.74 | 13.35 | 34.8 | 41.9 | 34.39 | 178080 |
| 1728599700 | 35.5 | -1.15 | -3.14 | 36.1 | 37.7 | 34.61 | 500576 |
| 1728513300 | 36.65 | 2.19 | 6.36 | 34.5 | 37.9799 | 33.0001 | 660773 |
| 1728426900 | 34.46 | 2.19 | 6.79 | 32.2 | 35.5 | 29.0001 | 117813 |
| 1728340500 | 32.27 | -1.6 | -4.72 | 34.21 | 36.8 | 30.08 | 131927 |
| 1728081300 | 33.87 | 5.24 | 18.30 | 28.51 | 34.93 | 25.41 | 256051 |
| 1727994900 | 28.63 | -2.83 | -9.00 | 29.99 | 33.32 | 25.52 | 975273 |
| 1727908500 | 31.46 | 3.74 | 13.49 | 27.42 | 32.281399 | 27.42 | 1112190 |
| 1727822100 | 27.72 | 0.6 | 2.21 | 27.2 | 28.8 | 27 | 166449 |
| 1727735700 | 27.12 | -0.28 | -1.02 | 28.26 | 29.85 | 26.69 | 194908 |
| 1727476500 | 27.4 | 1.01 | 3.83 | 26.19 | 28 | 25.86 | 110506 |
| 1727390100 | 26.39 | 0.48 | 1.85 | 26.2 | 27.39 | 25.91 | 10918 |
| 1727303700 | 25.91 | -0.84 | -3.14 | 26.58 | 26.91 | 25.61 | 20552 |
| 1727217300 | 26.75 | 1.55 | 6.15 | 24.91 | 27.51 | 24.91 | 64060 |
| 1727130900 | 25.2 | -0.16 | -0.63 | 27.03 | 27.03 | 24.3001 | 76952 |
| 1726871700 | 25.36 | -5.4 | -17.56 | 30.53 | 31.96 | 24.855 | 128919 |
| 1726785300 | 30.76 | 2.51 | 8.88 | 28.25 | 31 | 27.5106 | 125145 |
| 1726698900 | 28.25 | 2.04 | 7.78 | 26.26 | 30 | 25.7194 | 89377 |
| 1726612500 | 26.21 | -2.62 | -9.09 | 28.65 | 29.95 | 25.58 | 111431 |
| 1726526100 | 28.83 | -1.64 | -5.38 | 30.09 | 35.725 | 28.5 | 98361 |
| 1726266900 | 30.47 | 2.44 | 8.70 | 28.03 | 30.5 | 27.3001 | 158295 |
| 1726180500 | 28.03 | 2.33 | 9.07 | 24.73 | 29.235 | 22.8292 | 126083 |
| 1726094100 | 25.7 | -0.27 | -1.04 | 25.74 | 26.26 | 24.73 | 74292 |
| 1726007700 | 25.97 | 2.76 | 11.89 | 23.95 | 26.9185 | 23.345 | 478760 |
| 1725921300 | 23.21 | 0.83 | 3.71 | 22.38 | 24.46 | 20.02 | 152649 |
| 1725662100 | 22.38 | -2.02 | -8.28 | 24.19 | 24.35 | 22.0301 | 176932 |
| 1725575700 | 24.4 | 1.43 | 6.23 | 22.83 | 24.4 | 22.5 | 21778 |
| 1725489300 | 22.97 | -1.15 | -4.77 | 23.84 | 25.05 | 22.3 | 24940 |
| 1725402900 | 24.12 | -0.03 | -0.12 | 26.09 | 26.09 | 23.23 | 34954 |
| 1725057300 | 24.15 | -1.47 | -5.74 | 25.48 | 25.69 | 24.1001 | 14495 |
| 1724970900 | 25.62 | 0.82 | 3.31 | 24.73 | 26.06 | 23.81 | 252311 |
| 1724884500 | 24.8 | 1.14 | 4.82 | 23.43 | 27.2678 | 22.9927 | 223837 |
| 1724798100 | 23.66 | 1.01 | 4.46 | 22.38 | 24.5 | 21.16 | 197420 |
