시장 데이터를 불러오는 중
전체 종목
델타항공 과거 주가
Delta Air Lines, Inc. Common Stock · DAL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Delta Air Lines, Inc. Common Stock · DAL · NYSE
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩113,977 | ₩114,996 | ₩106,146 | ₩110,182 | -3.33% | 4506.4만 |
| 2026.09.28–2026.10.02 | ₩111,764 | ₩115,545 | ₩109,954 | ₩112,756 | +0.89% | 3437.2만 |
| 2026.09.21–2026.09.25 | ₩108,613 | ₩114,607 | ₩107,071 | ₩113,896 | +4.86% | 3780.5만 |
| 2026.09.14–2026.09.18 | ₩104,000 | ₩107,768 | ₩103,102 | ₩106,762 | +2.66% | 4952.3만 |
| 2026.09.08–2026.09.11 | ₩106,213 | ₩107,580 | ₩103,450 | ₩107,151 | +0.88% | 2052.8만 |
| 2026.08.31–2026.09.04 | ₩106,253 | ₩107,808 | ₩101,895 | ₩107,500 | +1.17% | 2712.7만 |
| 2026.08.24–2026.08.28 | ₩111,697 | ₩113,963 | ₩107,125 | ₩107,366 | -3.88% | 2402.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,568 |
| ₩108,170 |
| ₩110,504 |
| -7.40% |
| 2527.9만 |
| 2026.08.10–2026.08.14 | ₩121,137 | ₩123,644 | ₩118,670 | ₩119,809 | -1.10% | 1785.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,608 | ₩127,399 | ₩119,608 | ₩122,478 | +2.40% | 2431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,484 | ₩120,265 | ₩114,969 | ₩117,248 | +0.66% | 3075.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,695 | ₩115,331 | ₩108,130 | ₩114,057 | +0.32% | 2927.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,905 | ₩118,106 | ₩112,046 | ₩112,864 | -4.28% | 3444.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,093 | ₩128,096 | ₩114,352 | ₩117,181 | -6.32% | 4386.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,148 | ₩128,297 | ₩122,893 | ₩124,368 | +0.99% | 2623.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,306 | ₩127,573 | ₩112,890 | ₩124,127 | +9.55% | 4725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,384 | ₩117,181 | ₩109,820 | ₩112,877 | -2.17% | 4525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,628 | ₩111,885 | ₩102,445 | ₩111,375 | +4.45% | 3387.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,707 | ₩109,860 | ₩105,314 | ₩106,494 | -2.04% | 2772.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,858 | ₩112,408 | ₩104,604 | ₩110,597 | +5.47% | 3738.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,284 | ₩103,383 | ₩90,859 | ₩102,096 | +7.15% | 3920.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,953 | ₩97,993 | ₩93,273 | ₩94,171 | -3.86% | 2995.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,080 | ₩100,527 | ₩91,007 | ₩98,328 | +6.79% | 3971만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,187 | ₩94,869 | ₩88,258 | ₩92,495 | +0.33% | 3700.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,271 | ₩96,880 | ₩90,457 | ₩91,785 | -3.66% | 3995.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,706 | ₩100,594 | ₩88,178 | ₩96,169 | +7.20% | 5874.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,250 | ₩99,481 | ₩87,226 | ₩90,940 | +1.89% | 6483.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,434 | ₩91,610 | ₩84,410 | ₩89,518 | +3.57% | 5618.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,197 | ₩91,986 | ₩85,201 | ₩86,931 | -2.54% | 6905.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,609 | ₩88,124 | ₩79,301 | ₩85,067 | +6.86% | 8119.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,182 | ₩82,532 | ₩74,125 | ₩78,818 | +2.12% | 9397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,383 | ₩88,365 | ₩78,402 | ₩79,127 | -6.23% | 7635.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,986 | ₩95,955 | ₩87,641 | ₩88,097 | -4.23% | 4172.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,193 | ₩96,169 | ₩89,639 | ₩93,112 | -0.09% | 3097.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,836 | ₩102,431 | ₩90,819 | ₩92,522 | -8.24% | 4114.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,505 | ₩101,452 | ₩88,607 | ₩101,037 | +12.88% | 4913.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,806 | ₩91,583 | ₩86,448 | ₩88,352 | -2.70% | 3753.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,227 | ₩95,646 | ₩89,639 | ₩91,128 | -1.19% | 3080.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,936 | ₩96,102 | ₩90,578 | ₩94,440 | -0.52% | 5441.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,085 | ₩98,100 | ₩92,965 | ₩96,960 | +4.16% | 3633.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,010 | ₩94,627 | ₩91,852 | ₩92,603 | -1.50% | 1741.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,874 | ₩96,706 | ₩94,238 | ₩95,003 | -0.91% | 1590.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,882 | ₩97,001 | ₩93,206 | ₩95,284 | +0.42% | 4780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,752 | ₩95,995 | ₩88,566 | ₩93,608 | +3.15% | 4547.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,000 | ₩91,262 | ₩84,477 | ₩89,974 | +5.85% | 4208.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,207 | ₩87,118 | ₩78,040 | ₩85,952 | +8.52% | 2934.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,973 | ₩79,797 | ₩74,112 | ₩78,537 | +0.72% | 3620.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,320 | ₩82,358 | ₩76,901 | ₩78,322 | -2.49% | 3727.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,820 | ₩80,682 | ₩73,790 | ₩78,952 | +2.78% | 4288.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,291 | ₩82,734 | ₩76,096 | ₩76,941 | -6.50% | 3766.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,561 | ₩84,356 | ₩78,121 | ₩81,728 | +1.45% | 3733.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,081 | ₩83,230 | ₩77,062 | ₩79,971 | +2.42% | 4792.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,360 | ₩81,755 | ₩77,035 | ₩77,075 | -4.09% | 1437.5만 |
|---|