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 | ₩113,984 | ₩115,003 | ₩106,153 | ₩110,189 | -3.33% | 4506.4만 |
| 2026.09.28–2026.10.02 | ₩111,772 | ₩115,553 | ₩109,961 | ₩112,764 | +0.89% | 3437.2만 |
| 2026.09.21–2026.09.25 | ₩108,620 | ₩114,614 | ₩107,078 | ₩113,904 | +4.86% | 3780.5만 |
| 2026.09.14–2026.09.18 | ₩104,007 | ₩107,775 | ₩103,109 | ₩106,770 | +2.66% | 4952.3만 |
| 2026.09.08–2026.09.11 | ₩106,220 | ₩107,588 | ₩103,457 | ₩107,159 | +0.88% | 2052.8만 |
| 2026.08.31–2026.09.04 | ₩106,260 | ₩107,816 | ₩101,902 | ₩107,507 | +1.17% | 2712.7만 |
| 2026.08.24–2026.08.28 | ₩111,704 | ₩113,971 | ₩107,132 | ₩107,373 | -3.88% | 2402.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,576 |
| ₩108,178 |
| ₩110,511 |
| -7.40% |
| 2527.9만 |
| 2026.08.10–2026.08.14 | ₩121,145 | ₩123,653 | ₩118,678 | ₩119,817 | -1.10% | 1785.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,616 | ₩127,407 | ₩119,616 | ₩122,486 | +2.40% | 2431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,492 | ₩120,273 | ₩114,976 | ₩117,256 | +0.66% | 3075.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,703 | ₩115,339 | ₩108,137 | ₩114,065 | +0.32% | 2927.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,913 | ₩118,114 | ₩112,053 | ₩112,871 | -4.28% | 3444.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,101 | ₩128,105 | ₩114,360 | ₩117,189 | -6.32% | 4386.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,157 | ₩128,306 | ₩122,902 | ₩124,377 | +0.99% | 2623.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,314 | ₩127,582 | ₩112,898 | ₩124,135 | +9.55% | 4725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,392 | ₩117,189 | ₩109,827 | ₩112,885 | -2.17% | 4525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,636 | ₩111,892 | ₩102,452 | ₩111,383 | +4.45% | 3387.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,714 | ₩109,867 | ₩105,321 | ₩106,501 | -2.04% | 2772.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,865 | ₩112,415 | ₩104,611 | ₩110,605 | +5.47% | 3738.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,291 | ₩103,390 | ₩90,865 | ₩102,103 | +7.15% | 3920.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,959 | ₩98,000 | ₩93,279 | ₩94,178 | -3.86% | 2995.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,086 | ₩100,534 | ₩91,013 | ₩98,335 | +6.79% | 3971만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,193 | ₩94,875 | ₩88,264 | ₩92,501 | +0.33% | 3700.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,277 | ₩96,887 | ₩90,463 | ₩91,791 | -3.66% | 3995.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,712 | ₩100,601 | ₩88,184 | ₩96,176 | +7.20% | 5874.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,256 | ₩99,488 | ₩87,231 | ₩90,946 | +1.89% | 6483.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,440 | ₩91,616 | ₩84,415 | ₩89,524 | +3.57% | 5618.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,203 | ₩91,992 | ₩85,207 | ₩86,936 | -2.54% | 6905.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,615 | ₩88,130 | ₩79,306 | ₩85,072 | +6.86% | 8119.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,187 | ₩82,538 | ₩74,130 | ₩78,823 | +2.12% | 9397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,389 | ₩88,371 | ₩78,408 | ₩79,132 | -6.23% | 7635.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,992 | ₩95,961 | ₩87,647 | ₩88,103 | -4.23% | 4172.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,199 | ₩96,176 | ₩89,645 | ₩93,118 | -0.09% | 3097.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,842 | ₩102,438 | ₩90,825 | ₩92,528 | -8.24% | 4114.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,511 | ₩101,459 | ₩88,613 | ₩101,044 | +12.88% | 4913.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,812 | ₩91,590 | ₩86,454 | ₩88,358 | -2.70% | 3753.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,233 | ₩95,653 | ₩89,645 | ₩91,134 | -1.19% | 3080.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,942 | ₩96,109 | ₩90,584 | ₩94,446 | -0.52% | 5441.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,092 | ₩98,107 | ₩92,971 | ₩96,967 | +4.16% | 3633.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,017 | ₩94,634 | ₩91,858 | ₩92,609 | -1.50% | 1741.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,881 | ₩96,712 | ₩94,245 | ₩95,009 | -0.91% | 1590.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,888 | ₩97,007 | ₩93,212 | ₩95,291 | +0.42% | 4780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,758 | ₩96,001 | ₩88,572 | ₩93,615 | +3.15% | 4547.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,005 | ₩91,268 | ₩84,482 | ₩89,980 | +5.85% | 4208.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,212 | ₩87,124 | ₩78,046 | ₩85,957 | +8.52% | 2934.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,979 | ₩79,802 | ₩74,117 | ₩78,542 | +0.72% | 3620.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,325 | ₩82,364 | ₩76,906 | ₩78,327 | -2.49% | 3727.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,825 | ₩80,687 | ₩73,795 | ₩78,957 | +2.78% | 4288.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,297 | ₩82,739 | ₩76,101 | ₩76,946 | -6.50% | 3766.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,567 | ₩84,362 | ₩78,126 | ₩81,733 | +1.45% | 3733.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,086 | ₩83,235 | ₩77,067 | ₩79,977 | +2.42% | 4792.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,366 | ₩81,760 | ₩77,040 | ₩77,080 | -4.09% | 1437.5만 |
|---|