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 | ₩113,993 | ₩115,013 | ₩106,161 | ₩110,198 | -3.33% | 4506.4만 |
| 2026.09.28–2026.10.02 | ₩111,781 | ₩115,563 | ₩109,970 | ₩112,773 | +0.89% | 3437.2만 |
| 2026.09.21–2026.09.25 | ₩108,629 | ₩114,624 | ₩107,087 | ₩113,913 | +4.86% | 3780.5만 |
| 2026.09.14–2026.09.18 | ₩104,016 | ₩107,784 | ₩103,117 | ₩106,778 | +2.66% | 4952.3만 |
| 2026.09.08–2026.09.11 | ₩106,229 | ₩107,596 | ₩103,466 | ₩107,167 | +0.88% | 2052.8만 |
| 2026.08.31–2026.09.04 | ₩106,269 | ₩107,824 | ₩101,910 | ₩107,516 | +1.17% | 2712.7만 |
| 2026.08.24–2026.08.28 | ₩111,714 | ₩113,980 | ₩107,140 | ₩107,382 | -3.88% | 2402.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,586 |
| ₩108,187 |
| ₩110,520 |
| -7.40% |
| 2527.9만 |
| 2026.08.10–2026.08.14 | ₩121,155 | ₩123,663 | ₩118,687 | ₩119,827 | -1.10% | 1785.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,626 | ₩127,418 | ₩119,626 | ₩122,496 | +2.40% | 2431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,501 | ₩120,283 | ₩114,986 | ₩117,266 | +0.66% | 3075.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,712 | ₩115,348 | ₩108,146 | ₩114,074 | +0.32% | 2927.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,923 | ₩118,124 | ₩112,062 | ₩112,880 | -4.28% | 3444.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,111 | ₩128,115 | ₩114,369 | ₩117,199 | -6.32% | 4386.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,167 | ₩128,316 | ₩122,912 | ₩124,387 | +0.99% | 2623.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,323 | ₩127,592 | ₩112,907 | ₩124,146 | +9.55% | 4725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,402 | ₩117,199 | ₩109,836 | ₩112,894 | -2.17% | 4525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,644 | ₩111,901 | ₩102,460 | ₩111,392 | +4.45% | 3387.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,723 | ₩109,876 | ₩105,330 | ₩106,510 | -2.04% | 2772.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,874 | ₩112,424 | ₩104,619 | ₩110,614 | +5.47% | 3738.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,299 | ₩103,399 | ₩90,873 | ₩102,111 | +7.15% | 3920.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,967 | ₩98,008 | ₩93,287 | ₩94,185 | -3.86% | 2995.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,093 | ₩100,542 | ₩91,020 | ₩98,343 | +6.79% | 3971만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,201 | ₩94,883 | ₩88,271 | ₩92,509 | +0.33% | 3700.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,285 | ₩96,894 | ₩90,471 | ₩91,798 | -3.66% | 3995.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,720 | ₩100,609 | ₩88,191 | ₩96,184 | +7.20% | 5874.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,264 | ₩99,496 | ₩87,239 | ₩90,953 | +1.89% | 6483.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,447 | ₩91,624 | ₩84,422 | ₩89,532 | +3.57% | 5618.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,210 | ₩91,999 | ₩85,213 | ₩86,944 | -2.54% | 6905.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,621 | ₩88,137 | ₩79,313 | ₩85,079 | +6.86% | 8119.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,194 | ₩82,545 | ₩74,136 | ₩78,830 | +2.12% | 9397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,395 | ₩88,378 | ₩78,414 | ₩79,138 | -6.23% | 7635.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,999 | ₩95,969 | ₩87,654 | ₩88,110 | -4.23% | 4172.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,206 | ₩96,184 | ₩89,653 | ₩93,126 | -0.09% | 3097.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,851 | ₩102,447 | ₩90,833 | ₩92,536 | -8.24% | 4114.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,518 | ₩101,468 | ₩88,620 | ₩101,052 | +12.88% | 4913.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,819 | ₩91,597 | ₩86,461 | ₩88,365 | -2.70% | 3753.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,241 | ₩95,661 | ₩89,653 | ₩91,141 | -1.19% | 3080.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,950 | ₩96,117 | ₩90,591 | ₩94,454 | -0.52% | 5441.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,099 | ₩98,115 | ₩92,978 | ₩96,975 | +4.16% | 3633.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,025 | ₩94,641 | ₩91,865 | ₩92,616 | -1.50% | 1741.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,889 | ₩96,720 | ₩94,253 | ₩95,017 | -0.91% | 1590.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,896 | ₩97,015 | ₩93,220 | ₩95,299 | +0.42% | 4780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,766 | ₩96,009 | ₩88,580 | ₩93,622 | +3.15% | 4547.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,012 | ₩91,275 | ₩84,489 | ₩89,988 | +5.85% | 4208.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,219 | ₩87,131 | ₩78,052 | ₩85,965 | +8.52% | 2934.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,985 | ₩79,809 | ₩74,123 | ₩78,548 | +0.72% | 3620.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,332 | ₩82,370 | ₩76,912 | ₩78,334 | -2.49% | 3727.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,832 | ₩80,694 | ₩73,801 | ₩78,964 | +2.78% | 4288.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,303 | ₩82,746 | ₩76,107 | ₩76,952 | -6.50% | 3766.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,573 | ₩84,369 | ₩78,132 | ₩81,740 | +1.45% | 3733.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,092 | ₩83,242 | ₩77,073 | ₩79,983 | +2.42% | 4792.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,372 | ₩81,767 | ₩77,046 | ₩77,086 | -4.09% | 1437.5만 |
|---|