GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Delta Air Lines : 델타항공 ( DAL:US )

40.11USD ▼ -0.11 (-0.27%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 40.11 ▼-0.11 ▼-0.27%
21-09-16 40.22 ▲0.58 ▲1.46%
21-09-15 39.64 ▲0.20 ▲0.51%
21-09-14 39.44 ▼-0.74 ▼-1.84%
21-09-13 40.18 ▲0.82 ▲2.08%
21-09-10 39.36 ▼-1.73 ▼-4.21%
21-09-09 41.09 ▲1.44 ▲3.63%
21-09-08 39.65 ▼-0.70 ▼-1.73%
21-09-07 40.35 ▲0.10 ▲0.25%
21-09-03 40.25 ▼-0.57 ▼-1.4%
21-09-02 40.82 ▲0.42 ▲1.04%
21-09-01 40.40 ▼-0.04 ▼-0.1%
21-08-31 40.44 ▲0.53 ▲1.33%
21-08-30 39.91 ▼-1.61 ▼-3.88%
21-08-27 41.52 ▲0.75 ▲1.84%
21-08-26 40.77 ▼-0.53 ▼-1.28%
21-08-25 41.30 ▲0.77 ▲1.9%
21-08-24 40.53 ▲1.32 ▲3.37%
21-08-23 39.21 ▲1.09 ▲2.86%
21-08-20 38.12 ▲0.19 ▲0.5%
21-08-19 37.93 ▼-0.72 ▼-1.86%
21-08-18 38.65 ▼-0.13 ▼-0.34%
21-08-17 38.78 ▼-1.15 ▼-2.88%
21-08-16 39.93 ▲0.03 ▲0.08%
21-08-13 39.90 ▼-0.63 ▼-1.55%
21-08-12 40.53 ▼-0.77 ▼-1.86%
21-08-11 41.30 ▲0.84 ▲2.08%
21-08-10 40.46 ▲1.17 ▲2.98%
21-08-09 39.29 ▼-1.03 ▼-2.55%
21-08-06 40.32 ▲0.33 ▲0.83%
21-08-05 39.99 ▲1.64 ▲4.28%
21-08-04 38.35 ▼-1.42 ▼-3.57%
21-08-03 39.77 ▲0.32 ▲0.81%
21-08-02 39.45 ▼-0.45 ▼-1.13%
21-07-30 39.90 ▼-1.33 ▼-3.23%
21-07-29 41.23 ▼-0.07 ▼-0.17%
21-07-28 41.30 ▲0.34 ▲0.83%
21-07-27 40.96 ▼-0.71 ▼-1.7%
21-07-26 41.67 ▲1.26 ▲3.12%
21-07-23 40.41 ▼-0.65 ▼-1.58%
21-07-22 41.06 ▼-0.55 ▼-1.32%
21-07-21 41.61 ▲0.95 ▲2.34%
21-07-20 40.66 ▲2.10 ▲5.45%
21-07-19 38.56 ▼-1.50 ▼-3.74%
21-07-16 40.06 ▼-1.29 ▼-3.12%
21-07-15 41.35 ▲0.67 ▲1.65%
21-07-14 40.68 ▼-0.65 ▼-1.57%
21-07-13 41.33 ▼-1.52 ▼-3.55%
21-07-12 42.85 ▼-0.07 ▼-0.16%
21-07-09 42.92 ▲0.85 ▲2.02%
21-07-08 42.07 ▼-0.47 ▼-1.1%
21-07-07 42.54 ▼-0.70 ▼-1.62%
21-07-06 43.24 ▼-0.91 ▼-2.06%
21-07-02 44.15 ▼-0.08 ▼-0.18%
21-07-01 44.23 ▲0.97 ▲2.24%
21-06-30 43.26 ▲0.39 ▲0.91%
21-06-29 42.87 ▼-0.25 ▼-0.58%
21-06-28 43.12 ▼-1.31 ▼-2.95%
21-06-25 44.43 ▼-0.48 ▼-1.07%
21-06-24 44.91 ▼-0.36 ▼-0.8%
21-06-23 45.27 ▼-0.10 ▼-0.22%
21-06-22 45.37 ▼-0.40 ▼-0.87%
21-06-21 45.77 ▲0.81 ▲1.8%
21-06-18 44.96 ▲0.39 ▲0.88%
21-06-17 44.57 ▼-0.95 ▼-2.09%
21-06-16 45.52 ▼-0.01 ▼-0.02%
21-06-15 45.53 ▼-0.37 ▼-0.81%
21-06-14 45.90 ▼-0.60 ▼-1.29%
21-06-11 46.50 ▲0.22 ▲0.48%
21-06-10 46.28 ▼-0.24 ▼-0.52%
21-06-09 46.52 ▼-0.52 ▼-1.11%
21-06-08 47.04 ▲0.96 ▲2.08%
21-06-07 46.08 ▲0.10 ▲0.22%
21-06-04 45.98 ▼-0.15 ▼-0.33%
21-06-03 46.13 ▼-1.64 ▼-3.43%
21-06-02 47.77 ▲0.07 ▲0.15%
21-06-01 47.70 ▲0.02 ▲0.04%
21-05-28 47.68 ▼-0.37 ▼-0.77%
21-05-27 48.05 ▲0.56 ▲1.18%
21-05-26 47.49 ▲0.82 ▲1.76%
21-05-25 46.67 ▲0.50 ▲1.08%
21-05-24 46.17 ▲0.96 ▲2.12%
21-05-21 45.21 ▼-0.20 ▼-0.44%
21-05-20 45.41 ▼-0.73 ▼-1.58%
21-05-19 46.14 ▼-0.59 ▼-1.26%
21-05-18 46.73 ▼-0.02 ▼-0.04%
21-05-17 46.75 ▲0.44 ▲0.95%
21-05-14 46.31 ▲2.34 ▲5.32%
21-05-13 43.97 ▲0.94 ▲2.18%
21-05-12 43.03 ▼-1.49 ▼-3.35%
21-05-11 44.52 ▼-0.91 ▼-2%
21-05-10 45.43 ▼-0.68 ▼-1.47%
21-05-07 46.11 ▲1.18 ▲2.63%
21-05-06 44.93 ▼-0.30 ▼-0.66%
21-05-05 45.23 ▲0.57 ▲1.28%
21-05-04 44.66 ▼-1.91 ▼-4.1%
21-05-03 46.57 ▼-0.35 ▼-0.75%
21-04-30 46.92 ▲0.54 ▲1.16%
21-04-29 46.38 ▼-0.06 ▼-0.13%
21-04-28 46.44 ▲0.10 ▲0.22%
21-04-27 46.34 ▼-0.27 ▼-0.58%
21-04-26 46.61 ▲0.81 ▲1.77%
21-04-23 45.80 ▲1.15 ▲2.58%
21-04-22 44.65 ▼-1.05 ▼-2.3%
21-04-21 45.70 ▲1.25 ▲2.81%
21-04-20 44.45 ▼-1.70 ▼-3.68%
21-04-19 46.15 ▼-0.49 ▼-1.05%
21-04-16 46.64 ▼-0.18 ▼-0.38%
21-04-15 46.82 ▼-1.35 ▼-2.8%
21-04-14 48.17 ▼-0.09 ▼-0.19%
21-04-13 48.26 ▼-0.56 ▼-1.15%
21-04-12 48.82 ▼-0.45 ▼-0.91%
21-04-09 49.27 ▼-0.54 ▼-1.08%
21-04-08 49.81 ▼-0.39 ▼-0.78%
21-04-07 50.20 ▼-1.45 ▼-2.81%
21-04-06 51.65 ▲1.40 ▲2.79%
21-04-05 50.25 ▲1.42 ▲2.91%
21-04-01 48.83 ▲0.55 ▲1.14%
21-03-31 48.28 ▼-0.62 ▼-1.27%
21-03-30 48.90 ▲1.58 ▲3.34%
21-03-29 47.32 ▼-0.34 ▼-0.71%
21-03-26 47.66 ▲0.65 ▲1.38%
21-03-25 47.01 ▲1.40 ▲3.07%
21-03-24 45.61 ▼-0.03 ▼-0.07%
21-03-23 45.64 ▼-2.33 ▼-4.86%
21-03-22 47.97 ▼-1.03 ▼-2.1%
21-03-19 49.00 ▼-0.18 ▼-0.37%
21-03-18 49.18 ▼-1.26 ▼-2.5%
21-03-17 50.44 ▲1.05 ▲2.13%
21-03-16 49.39 ▼-1.60 ▼-3.14%
21-03-15 50.99 ▲1.16 ▲2.33%
21-03-12 49.83 ▲1.51 ▲3.13%
21-03-11 48.32 ▲0.52 ▲1.09%
21-03-10 47.80 ▲0.18 ▲0.38%
21-03-09 47.62 ▼-0.26 ▼-0.54%
21-03-08 47.88 ▲1.67 ▲3.61%
21-03-05 46.21 ▼-0.75 ▼-1.6%
21-03-04 46.96 ▼-1.39 ▼-2.87%
21-03-03 48.35 ▲0.12 ▲0.25%
21-03-02 48.23 ▲0.17 ▲0.35%
21-03-01 48.06 ▲0.12 ▲0.25%
21-02-26 47.94 ▼-0.31 ▼-0.64%
21-02-25 48.25 ▼-1.35 ▼-2.72%
21-02-24 49.60 ▲1.26 ▲2.61%
21-02-23 48.34 ▲0.60 ▲1.26%
21-02-22 47.74 ▲2.07 ▲4.53%
21-02-19 45.67 ▲1.29 ▲2.91%
21-02-18 44.38 ▼-0.01 ▼-0.02%
21-02-17 44.39 ▼-0.26 ▼-0.58%
21-02-16 44.65 ▲1.36 ▲3.14%
21-02-12 43.29 ▲0.57 ▲1.33%
21-02-11 42.72 ▼-0.18 ▼-0.42%
21-02-10 42.90 ▲0.39 ▲0.92%
21-02-09 42.51 ▼-0.73 ▼-1.69%
21-02-08 43.24 ▲2.09 ▲5.08%
21-02-05 41.15 ▲0.22 ▲0.54%
21-02-04 40.93 ▲1.15 ▲2.89%
21-02-03 39.78 ▲0.98 ▲2.53%
21-02-02 38.80 ▲0.98 ▲2.59%
21-02-01 37.82 ▼-0.14 ▼-0.37%
21-01-29 37.96 ▼-2.12 ▼-5.29%
21-01-28 40.08 ▲1.56 ▲4.05%
21-01-27 38.52 ▼-0.80 ▼-2.03%
21-01-26 39.32 ▲0.42 ▲1.08%
21-01-25 38.90 ▼-1.10 ▼-2.75%
21-01-22 40.00 ▼-0.67 ▼-1.65%
21-01-21 40.67 ▼-0.95 ▼-2.28%
21-01-20 41.62 ▲1.31 ▲3.25%
21-01-19 40.31 ▲0.33 ▲0.83%
21-01-15 39.98 ▼-1.49 ▼-3.59%
21-01-14 41.47 ▲1.02 ▲2.52%
21-01-13 40.45 ▲0.15 ▲0.37%
21-01-12 40.30 ▲0.89 ▲2.26%
21-01-11 39.41 ▼-0.61 ▼-1.52%
21-01-08 40.02 ▼-0.21 ▼-0.52%
21-01-07 40.23 ▼-0.15 ▼-0.37%
21-01-06 40.38 ▲0.83 ▲2.1%
21-01-05 39.55 ▲0.82 ▲2.12%
21-01-04 38.73 ▼-1.48 ▼-3.68%
20-12-31 40.21 ▼-0.35 ▼-0.86%
20-12-30 40.56 ▲0.53 ▲1.32%
20-12-29 40.03 ▼-0.12 ▼-0.3%
20-12-28 40.15 ▲0.42 ▲1.06%
20-12-24 39.73 ▼-0.51 ▼-1.27%
20-12-23 40.24 ▲1.30 ▲3.34%
20-12-22 38.94 ▼-1.20 ▼-2.99%
20-12-21 40.14 ▼-0.54 ▼-1.33%
20-12-18 40.68 ▼-0.43 ▼-1.05%
20-12-17 41.11 ▲0.03 ▲0.07%
20-12-16 41.08 ▼-0.77 ▼-1.84%
20-12-15 41.85 ▲1.16 ▲2.85%
20-12-14 40.69 ▼-1.05 ▼-2.52%
20-12-11 41.74 ▼-0.88 ▼-2.06%
20-12-10 42.62 ▲0.51 ▲1.21%
20-12-09 42.11 ▼-0.25 ▼-0.59%
20-12-08 42.36 ▲0.01 ▲0.02%
20-12-07 42.35 ▼-0.01 ▼-0.02%
20-12-04 42.36 ▼-0.59 ▼-1.37%
20-12-03 42.95 ▲1.88 ▲4.58%
20-12-02 41.07 ▲1.11 ▲2.78%
20-12-01 39.96 ▼-0.29 ▼-0.72%
20-11-30 40.25 ▼-0.81 ▼-1.97%
20-11-27 41.06 ▼-0.23 ▼-0.56%
20-11-25 41.29 ▲0.03 ▲0.07%
20-11-24 41.26 ▲2.47 ▲6.37%
20-11-23 38.79 ▲1.66 ▲4.47%
20-11-20 37.13 ▼-0.78 ▼-2.06%
20-11-19 37.91 -0.00 -0%
20-11-18 37.91 ▲0.31 ▲0.82%
20-11-17 37.60 ▼-0.40 ▼-1.05%
20-11-16 38.00 ▲1.54 ▲4.22%
20-11-13 36.46 ▲2.08 ▲6.05%
20-11-12 34.38 ▼-0.64 ▼-1.83%
20-11-11 35.02 ▼-2.02 ▼-5.45%
20-11-10 37.04 ▲0.27 ▲0.73%
20-11-09 36.77 ▲5.35 ▲17.03%
20-11-06 31.42 ▼-0.58 ▼-1.81%
20-11-05 32.00 ▲1.57 ▲5.16%
20-11-04 30.43 ▼-0.47 ▼-1.52%
20-11-03 30.90 ▲0.73 ▲2.42%
20-11-02 30.17 ▼-0.48 ▼-1.57%
20-10-30 30.64 ▼-0.12 ▼-0.39%
20-10-29 30.76 ▲1.11 ▲3.74%
20-10-28 29.65 ▼-1.06 ▼-3.45%
20-10-27 30.71 ▼-1.22 ▼-3.82%
20-10-26 31.93 ▼-2.07 ▼-6.09%
20-10-23 34.00 ▲0.28 ▲0.83%
20-10-22 33.72 ▲2.22 ▲7.05%
20-10-21 31.50 ▼-0.48 ▼-1.5%
20-10-20 31.98 ▲0.48 ▲1.52%
20-10-19 31.50 ▲0.03 ▲0.1%
20-10-16 31.47 ▲0.13 ▲0.41%
20-10-15 31.34 ▼-0.42 ▼-1.32%
20-10-14 31.76 ▼-0.01 ▼-0.03%
20-10-13 31.77 ▼-0.87 ▼-2.67%
20-10-12 32.64 ▼-0.17 ▼-0.52%
20-10-09 32.81 ▲0.13 ▲0.4%
20-10-08 32.68 ▲0.53 ▲1.65%
20-10-07 32.15 ▲1.09 ▲3.51%
20-10-06 31.06 ▼-0.94 ▼-2.94%
20-10-05 32.00 ▲0.25 ▲0.79%
20-10-02 31.75 ▲0.65 ▲2.09%
20-10-01 31.10 ▲0.52 ▲1.7%
20-09-30 30.58 ▼-0.03 ▼-0.1%
20-09-29 30.61 ▼-0.73 ▼-2.33%
20-09-28 31.34 ▲1.56 ▲5.24%
20-09-25 29.78 ▲0.77 ▲2.65%
20-09-24 29.01 ▼-0.55 ▼-1.86%
20-09-23 29.56 ▼-0.66 ▼-2.18%
20-09-22 30.22 ▲0.40 ▲1.34%
바로가기