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 | ₩113,902 | ₩114,920 | ₩106,076 | ₩110,109 | -3.33% | 4506.4만 |
| 2026.09.28–2026.10.02 | ₩111,691 | ₩115,470 | ₩109,882 | ₩112,682 | +0.89% | 3437.2만 |
| 2026.09.21–2026.09.25 | ₩108,542 | ₩114,532 | ₩107,001 | ₩113,821 | +4.86% | 3780.5만 |
| 2026.09.14–2026.09.18 | ₩103,932 | ₩107,697 | ₩103,034 | ₩106,692 | +2.66% | 4952.3만 |
| 2026.09.08–2026.09.11 | ₩106,143 | ₩107,510 | ₩103,383 | ₩107,081 | +0.88% | 2052.8만 |
| 2026.08.31–2026.09.04 | ₩106,183 | ₩107,738 | ₩101,828 | ₩107,429 | +1.17% | 2712.7만 |
| 2026.08.24–2026.08.28 | ₩111,624 | ₩113,888 | ₩107,054 | ₩107,295 | -3.88% | 2402.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,262 |
| ₩119,490 |
| ₩108,099 |
| ₩110,431 |
| -7.40% |
| 2527.9만 |
| 2026.08.10–2026.08.14 | ₩121,057 | ₩123,563 | ₩118,592 | ₩119,731 | -1.10% | 1785.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,530 | ₩127,315 | ₩119,530 | ₩122,397 | +2.40% | 2431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,408 | ₩120,186 | ₩114,893 | ₩117,171 | +0.66% | 3075.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,620 | ₩115,255 | ₩108,059 | ₩113,982 | +0.32% | 2927.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,828 | ₩118,029 | ₩111,972 | ₩112,789 | -4.28% | 3444.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,010 | ₩128,012 | ₩114,277 | ₩117,104 | -6.32% | 4386.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,067 | ₩128,213 | ₩122,813 | ₩124,287 | +0.99% | 2623.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,232 | ₩127,490 | ₩112,816 | ₩124,046 | +9.55% | 4725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,309 | ₩117,104 | ₩109,748 | ₩112,803 | -2.17% | 4525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,558 | ₩111,811 | ₩102,378 | ₩111,302 | +4.45% | 3387.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,635 | ₩109,788 | ₩105,245 | ₩106,424 | -2.04% | 2772.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,790 | ₩112,334 | ₩104,535 | ₩110,525 | +5.47% | 3738.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,222 | ₩103,316 | ₩90,800 | ₩102,029 | +7.15% | 3920.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,888 | ₩97,929 | ₩93,212 | ₩94,110 | -3.86% | 2995.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,019 | ₩100,461 | ₩90,947 | ₩98,264 | +6.79% | 3971만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,126 | ₩94,806 | ₩88,200 | ₩92,435 | +0.33% | 3700.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,208 | ₩96,816 | ₩90,398 | ₩91,724 | -3.66% | 3995.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,647 | ₩100,528 | ₩88,120 | ₩96,106 | +7.20% | 5874.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,192 | ₩99,416 | ₩87,168 | ₩90,880 | +1.89% | 6483.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,378 | ₩91,550 | ₩84,354 | ₩89,460 | +3.57% | 5618.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,138 | ₩91,925 | ₩85,145 | ₩86,873 | -2.54% | 6905.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,557 | ₩88,066 | ₩79,249 | ₩85,011 | +6.86% | 8119.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,132 | ₩82,478 | ₩74,076 | ₩78,766 | +2.12% | 9397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,327 | ₩88,307 | ₩78,351 | ₩79,075 | -6.23% | 7635.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩91,925 | ₩95,892 | ₩87,584 | ₩88,039 | -4.23% | 4172.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,131 | ₩96,106 | ₩89,580 | ₩93,051 | -0.09% | 3097.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,769 | ₩102,364 | ₩90,760 | ₩92,461 | -8.24% | 4114.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,446 | ₩101,386 | ₩88,549 | ₩100,971 | +12.88% | 4913.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,746 | ₩91,523 | ₩86,391 | ₩88,294 | -2.70% | 3753.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,167 | ₩95,584 | ₩89,580 | ₩91,068 | -1.19% | 3080.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,873 | ₩96,039 | ₩90,518 | ₩94,378 | -0.52% | 5441.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,024 | ₩98,036 | ₩92,904 | ₩96,897 | +4.16% | 3633.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,949 | ₩94,565 | ₩91,791 | ₩92,542 | -1.50% | 1741.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,811 | ₩96,642 | ₩94,177 | ₩94,940 | -0.91% | 1590.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,820 | ₩96,937 | ₩93,145 | ₩95,222 | +0.42% | 4780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,693 | ₩95,932 | ₩88,508 | ₩93,547 | +3.15% | 4547.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩84,944 | ₩91,202 | ₩84,421 | ₩89,915 | +5.85% | 4208.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,155 | ₩87,061 | ₩77,989 | ₩85,895 | +8.52% | 2934.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,922 | ₩79,745 | ₩74,063 | ₩78,485 | +0.72% | 3620.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,267 | ₩82,304 | ₩76,850 | ₩78,271 | -2.49% | 3727.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,770 | ₩80,629 | ₩73,741 | ₩78,900 | +2.78% | 4288.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,237 | ₩82,679 | ₩76,046 | ₩76,890 | -6.50% | 3766.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,508 | ₩84,301 | ₩78,070 | ₩81,674 | +1.45% | 3733.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,029 | ₩83,175 | ₩77,011 | ₩79,919 | +2.42% | 4792.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,307 | ₩81,701 | ₩76,984 | ₩77,024 | -4.09% | 1437.5만 |
|---|