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 | ₩114,006 | ₩115,026 | ₩106,173 | ₩110,211 | -3.33% | 4506.4만 |
| 2026.09.28–2026.10.02 | ₩111,793 | ₩115,576 | ₩109,983 | ₩112,786 | +0.89% | 3437.2만 |
| 2026.09.21–2026.09.25 | ₩108,641 | ₩114,637 | ₩107,099 | ₩113,926 | +4.86% | 3780.5만 |
| 2026.09.14–2026.09.18 | ₩104,027 | ₩107,796 | ₩103,129 | ₩106,790 | +2.66% | 4952.3만 |
| 2026.09.08–2026.09.11 | ₩106,240 | ₩107,608 | ₩103,477 | ₩107,179 | +0.88% | 2052.8만 |
| 2026.08.31–2026.09.04 | ₩106,281 | ₩107,837 | ₩101,922 | ₩107,528 | +1.17% | 2712.7만 |
| 2026.08.24–2026.08.28 | ₩111,726 | ₩113,993 | ₩107,152 | ₩107,394 | -3.88% | 2402.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,599 |
| ₩108,199 |
| ₩110,532 |
| -7.40% |
| 2527.9만 |
| 2026.08.10–2026.08.14 | ₩121,169 | ₩123,677 | ₩118,701 | ₩119,841 | -1.10% | 1785.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,639 | ₩127,432 | ₩119,639 | ₩122,510 | +2.40% | 2431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,514 | ₩120,297 | ₩114,999 | ₩117,279 | +0.66% | 3075.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,725 | ₩115,361 | ₩108,158 | ₩114,087 | +0.32% | 2927.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,936 | ₩118,137 | ₩112,075 | ₩112,893 | -4.28% | 3444.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,125 | ₩128,130 | ₩114,382 | ₩117,212 | -6.32% | 4386.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,180 | ₩128,331 | ₩122,926 | ₩124,401 | +0.99% | 2623.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,336 | ₩127,607 | ₩112,920 | ₩124,160 | +9.55% | 4725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,415 | ₩117,212 | ₩109,848 | ₩112,906 | -2.17% | 4525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,656 | ₩111,914 | ₩102,472 | ₩111,404 | +4.45% | 3387.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,735 | ₩109,889 | ₩105,342 | ₩106,522 | -2.04% | 2772.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,886 | ₩112,437 | ₩104,631 | ₩110,626 | +5.47% | 3738.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,309 | ₩103,410 | ₩90,883 | ₩102,123 | +7.15% | 3920.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,978 | ₩98,019 | ₩93,297 | ₩94,196 | -3.86% | 2995.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,104 | ₩100,554 | ₩91,031 | ₩98,354 | +6.79% | 3971만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,211 | ₩94,893 | ₩88,281 | ₩92,519 | +0.33% | 3700.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,296 | ₩96,905 | ₩90,481 | ₩91,809 | -3.66% | 3995.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,730 | ₩100,621 | ₩88,201 | ₩96,194 | +7.20% | 5874.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,274 | ₩99,507 | ₩87,248 | ₩90,964 | +1.89% | 6483.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,457 | ₩91,634 | ₩84,432 | ₩89,542 | +3.57% | 5618.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,220 | ₩92,010 | ₩85,223 | ₩86,953 | -2.54% | 6905.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,630 | ₩88,147 | ₩79,322 | ₩85,089 | +6.86% | 8119.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,202 | ₩82,554 | ₩74,144 | ₩78,839 | +2.12% | 9397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,405 | ₩88,388 | ₩78,423 | ₩79,147 | -6.23% | 7635.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,010 | ₩95,980 | ₩87,664 | ₩88,120 | -4.23% | 4172.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,217 | ₩96,194 | ₩89,663 | ₩93,136 | -0.09% | 3097.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,862 | ₩102,458 | ₩90,843 | ₩92,546 | -8.24% | 4114.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,528 | ₩101,479 | ₩88,630 | ₩101,063 | +12.88% | 4913.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,829 | ₩91,607 | ₩86,470 | ₩88,375 | -2.70% | 3753.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,251 | ₩95,671 | ₩89,663 | ₩91,151 | -1.19% | 3080.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,961 | ₩96,127 | ₩90,601 | ₩94,464 | -0.52% | 5441.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,110 | ₩98,126 | ₩92,989 | ₩96,986 | +4.16% | 3633.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,035 | ₩94,652 | ₩91,876 | ₩92,627 | -1.50% | 1741.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,899 | ₩96,731 | ₩94,263 | ₩95,028 | -0.91% | 1590.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,907 | ₩97,026 | ₩93,230 | ₩95,309 | +0.42% | 4780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,776 | ₩96,020 | ₩88,590 | ₩93,633 | +3.15% | 4547.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,022 | ₩91,285 | ₩84,499 | ₩89,998 | +5.85% | 4208.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,228 | ₩87,141 | ₩78,061 | ₩85,974 | +8.52% | 2934.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,994 | ₩79,818 | ₩74,131 | ₩78,557 | +0.72% | 3620.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,341 | ₩82,380 | ₩76,921 | ₩78,342 | -2.49% | 3727.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,840 | ₩80,703 | ₩73,809 | ₩78,973 | +2.78% | 4288.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,313 | ₩82,755 | ₩76,116 | ₩76,961 | -6.50% | 3766.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,582 | ₩84,378 | ₩78,141 | ₩81,749 | +1.45% | 3733.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,101 | ₩83,251 | ₩77,082 | ₩79,992 | +2.42% | 4792.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,381 | ₩81,776 | ₩77,055 | ₩77,095 | -4.09% | 1437.5만 |
|---|