시장 데이터를 불러오는 중
전체 종목
Duluth Holdings Inc. - Class B Common Stock 과거 주가
Duluth Holdings Inc. - Class B Common Stock · DLTH · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duluth Holdings Inc. - Class B Common Stock · DLTH · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩5,199 | ₩5,588 | ₩5,105 | ₩5,226 | +0.52% | 50.7만 |
| 2026.09.28–2026.10.02 | ₩5,306 | ₩5,514 | ₩5,025 | ₩5,266 | -0.76% | 31만 |
| 2026.09.21–2026.09.25 | ₩5,682 | ₩5,775 | ₩5,293 | ₩5,320 | -6.37% | 26.1만 |
| 2026.09.14–2026.09.18 | ₩6,164 | ₩6,191 | ₩5,414 | ₩5,735 | -6.96% | 51.3만 |
| 2026.09.08–2026.09.11 | ₩6,124 | ₩6,392 | ₩5,856 | ₩6,231 | +1.75% | 54만 |
| 2026.08.31–2026.09.04 | ₩4,891 | ₩6,151 | ₩4,703 | ₩6,057 | +23.84% | 398.3만 |
| 2026.08.24–2026.08.28 | ₩5,105 | ₩5,233 | ₩4,851 | ₩4,931 | -3.41% | 16.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,591 |
| ₩4,891 |
| ₩5,105 |
| -4.75% |
| 20.8만 |
| 2026.08.10–2026.08.14 | ₩5,534 | ₩5,628 | ₩5,159 | ₩5,400 | -2.42% | 29.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,467 | ₩5,722 | ₩5,440 | ₩5,601 | +2.45% | 26.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,628 | ₩5,916 | ₩5,373 | ₩5,467 | -2.86% | 18.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,708 | ₩6,164 | ₩5,481 | ₩5,628 | -1.41% | 29.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,400 | ₩5,896 | ₩5,360 | ₩5,722 | +5.96% | 31.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩5,923 | ₩6,325 | ₩5,373 | ₩5,400 | -8.82% | 58.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩5,668 | ₩6,378 | ₩5,668 | ₩5,963 | +5.20% | 68.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,682 | ₩5,896 | ₩5,226 | ₩5,668 | -0.24% | 80.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩6,579 | ₩6,673 | ₩5,588 | ₩5,682 | -13.65% | 92.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩4,529 | ₩6,821 | ₩4,489 | ₩6,271 | +38.46% | 273.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩4,402 | ₩4,891 | ₩4,368 | ₩4,449 | +1.07% | 31.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩4,904 | ₩4,958 | ₩4,437 | ₩4,489 | -8.47% | 29.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩4,007 | ₩4,938 | ₩4,007 | ₩4,851 | +21.07% | 42.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩4,315 | ₩4,382 | ₩3,853 | ₩4,007 | -7.14% | 35.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩4,596 | ₩4,596 | ₩4,248 | ₩4,368 | -4.96% | 22.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩4,824 | ₩5,025 | ₩4,301 | ₩4,556 | -5.56% | 26.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩4,435 | ₩4,969 | ₩4,368 | ₩4,824 | +8.76% | 60.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩4,409 | ₩4,489 | ₩4,167 | ₩4,435 | +0.61% | 36.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩4,114 | ₩4,784 | ₩4,047 | ₩4,409 | +7.17% | 46.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩4,047 | ₩4,261 | ₩3,819 | ₩4,141 | +2.32% | 39.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩4,127 | ₩4,422 | ₩4,020 | ₩4,033 | -2.27% | 97.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,948 | ₩4,476 | ₩2,874 | ₩4,087 | +38.64% | 1484.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,948 | ₩3,069 | ₩2,801 | ₩2,894 | -1.82% | 18.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,827 | ₩3,176 | ₩2,734 | ₩3,002 | +6.16% | 13.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩3,216 | ₩3,216 | ₩2,878 | ₩2,881 | -10.42% | 14.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩3,042 | ₩3,243 | ₩2,948 | ₩3,243 | +6.61% | 13.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩3,283 | ₩3,437 | ₩3,002 | ₩3,055 | -6.94% | 21.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩3,203 | ₩3,323 | ₩3,075 | ₩3,283 | +2.51% | 30만 |
|---|
| 2026.01.26–2026.01.30 | ₩3,216 | ₩3,484 | ₩3,183 | ₩3,229 | +0.42% | 28.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩3,042 | ₩3,256 | ₩2,894 | ₩3,216 | +5.73% | 37.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩3,109 | ₩3,290 | ₩2,921 | ₩3,095 | -0.43% | 48.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩2,760 | ₩3,216 | ₩2,707 | ₩3,122 | +13.11% | 39.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩2,801 | ₩2,881 | ₩2,720 | ₩2,774 | -0.96% | 52만 |
|---|
| 2025.12.22–2025.12.26 | ₩2,988 | ₩3,015 | ₩2,787 | ₩2,827 | -5.38% | 46.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,953 | ₩4,502 | ₩2,856 | ₩2,961 | -25.08% | 258.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,007 | ₩4,167 | ₩3,832 | ₩3,899 | -2.68% | 49.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,328 | ₩4,784 | ₩3,913 | ₩4,020 | -7.12% | 47만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,074 | ₩4,556 | ₩4,060 | ₩4,328 | +6.25% | 37.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩3,779 | ₩4,127 | ₩3,752 | ₩4,127 | +9.22% | 22.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩3,752 | ₩4,221 | ₩3,606 | ₩3,806 | +1.43% | 11만 |
|---|
| 2025.11.03–2025.11.07 | ₩3,658 | ₩4,100 | ₩3,564 | ₩3,698 | +1.10% | 37.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩4,328 | ₩4,328 | ₩3,685 | ₩3,685 | -14.86% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩4,007 | ₩4,569 | ₩3,993 | ₩4,234 | +5.69% | 31.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩4,489 | ₩4,663 | ₩3,980 | ₩4,074 | -9.25% | 23.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩4,730 | ₩4,858 | ₩4,315 | ₩4,355 | -7.93% | 11.8만 |
|---|