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 | ₩114,012 | ₩115,032 | ₩106,179 | ₩110,216 | -3.33% | 4506.4만 |
| 2026.09.28–2026.10.02 | ₩111,799 | ₩115,582 | ₩109,988 | ₩112,792 | +0.89% | 3437.2만 |
| 2026.09.21–2026.09.25 | ₩108,647 | ₩114,643 | ₩107,104 | ₩113,932 | +4.86% | 3780.5만 |
| 2026.09.14–2026.09.18 | ₩104,033 | ₩107,802 | ₩103,134 | ₩106,796 | +2.66% | 4952.3만 |
| 2026.09.08–2026.09.11 | ₩106,246 | ₩107,614 | ₩103,483 | ₩107,185 | +0.88% | 2052.8만 |
| 2026.08.31–2026.09.04 | ₩106,286 | ₩107,842 | ₩101,927 | ₩107,534 | +1.17% | 2712.7만 |
| 2026.08.24–2026.08.28 | ₩111,732 | ₩113,999 | ₩107,158 | ₩107,399 | -3.88% | 2402.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩119,377 |
| ₩119,606 |
| ₩108,204 |
| ₩110,538 |
| -7.40% |
| 2527.9만 |
| 2026.08.10–2026.08.14 | ₩121,175 | ₩123,683 | ₩118,707 | ₩119,847 | -1.10% | 1785.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩119,646 | ₩127,439 | ₩119,646 | ₩122,516 | +2.40% | 2431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩116,520 | ₩120,303 | ₩115,005 | ₩117,285 | +0.66% | 3075.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩113,731 | ₩115,367 | ₩108,164 | ₩114,093 | +0.32% | 2927.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩117,942 | ₩118,143 | ₩112,081 | ₩112,899 | -4.28% | 3444.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,132 | ₩128,136 | ₩114,388 | ₩117,218 | -6.32% | 4386.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩123,187 | ₩128,337 | ₩122,932 | ₩124,407 | +0.99% | 2623.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩113,342 | ₩127,613 | ₩112,926 | ₩124,166 | +9.55% | 4725.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩115,421 | ₩117,218 | ₩109,854 | ₩112,912 | -2.17% | 4525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩106,662 | ₩111,920 | ₩102,477 | ₩111,410 | +4.45% | 3387.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩108,741 | ₩109,894 | ₩105,347 | ₩106,528 | -2.04% | 2772.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,891 | ₩112,443 | ₩104,636 | ₩110,632 | +5.47% | 3738.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩95,314 | ₩103,416 | ₩90,888 | ₩102,128 | +7.15% | 3920.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩97,983 | ₩98,024 | ₩93,302 | ₩94,201 | -3.86% | 2995.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩92,108 | ₩100,559 | ₩91,035 | ₩98,359 | +6.79% | 3971만 |
|---|
| 2026.04.27–2026.05.01 | ₩92,216 | ₩94,898 | ₩88,286 | ₩92,524 | +0.33% | 3700.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩95,301 | ₩96,910 | ₩90,485 | ₩91,813 | -3.66% | 3995.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩89,734 | ₩100,626 | ₩88,205 | ₩96,199 | +7.20% | 5874.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩89,278 | ₩99,513 | ₩87,253 | ₩90,968 | +1.89% | 6483.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,461 | ₩91,639 | ₩84,436 | ₩89,547 | +3.57% | 5618.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩89,225 | ₩92,015 | ₩85,227 | ₩86,958 | -2.54% | 6905.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩79,634 | ₩88,152 | ₩79,326 | ₩85,093 | +6.86% | 8119.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩77,206 | ₩82,558 | ₩74,148 | ₩78,843 | +2.12% | 9397.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩84,409 | ₩88,393 | ₩78,427 | ₩79,151 | -6.23% | 7635.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩92,015 | ₩95,985 | ₩87,669 | ₩88,125 | -4.23% | 4172.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩93,222 | ₩96,199 | ₩89,667 | ₩93,141 | -0.09% | 3097.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩100,867 | ₩102,463 | ₩90,848 | ₩92,551 | -8.24% | 4114.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩89,533 | ₩101,484 | ₩88,634 | ₩101,068 | +12.88% | 4913.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩90,834 | ₩91,612 | ₩86,475 | ₩88,380 | -2.70% | 3753.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,256 | ₩95,676 | ₩89,667 | ₩91,156 | -1.19% | 3080.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,965 | ₩96,132 | ₩90,606 | ₩94,469 | -0.52% | 5441.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩93,114 | ₩98,131 | ₩92,994 | ₩96,991 | +4.16% | 3633.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,040 | ₩94,657 | ₩91,880 | ₩92,632 | -1.50% | 1741.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩95,904 | ₩96,736 | ₩94,268 | ₩95,033 | -0.91% | 1590.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩94,912 | ₩97,031 | ₩93,235 | ₩95,314 | +0.42% | 4780.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩90,781 | ₩96,025 | ₩88,594 | ₩93,638 | +3.15% | 4547.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩85,026 | ₩91,290 | ₩84,503 | ₩90,003 | +5.85% | 4208.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,232 | ₩87,146 | ₩78,065 | ₩85,979 | +8.52% | 2934.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩77,998 | ₩79,822 | ₩74,135 | ₩78,561 | +0.72% | 3620.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩80,345 | ₩82,384 | ₩76,925 | ₩78,347 | -2.49% | 3727.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩76,844 | ₩80,707 | ₩73,813 | ₩78,977 | +2.78% | 4288.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩82,317 | ₩82,759 | ₩76,120 | ₩76,965 | -6.50% | 3766.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩80,587 | ₩84,382 | ₩78,145 | ₩81,753 | +1.45% | 3733.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩78,105 | ₩83,256 | ₩77,086 | ₩79,996 | +2.42% | 4792.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩80,385 | ₩81,780 | ₩77,059 | ₩77,099 | -4.09% | 1437.5만 |
|---|