GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Delta Air Lines : 델타항공 ( DAL:US )

46.82USD ▼ -1.35 (-2.8%)

2021-04-15
최근 1년 일별 시세 (2021-04-15 종가기준)
날짜 종가 전일대비 변동률
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%
20-09-21 29.82 ▼-3.02 ▼-9.2%
20-09-18 32.84 ▼-1.12 ▼-3.3%
20-09-17 33.96 ▼-0.61 ▼-1.76%
20-09-16 34.57 ▲1.06 ▲3.16%
20-09-15 33.51 ▲0.69 ▲2.1%
20-09-14 32.82 ▲1.12 ▲3.53%
20-09-11 31.70 ▼-0.09 ▼-0.28%
20-09-10 31.79 ▲0.03 ▲0.09%
20-09-09 31.76 ▼-0.78 ▼-2.4%
20-09-08 32.54 ▲0.77 ▲2.42%
20-09-04 31.77 ▲0.55 ▲1.76%
20-09-03 31.22 ▲0.08 ▲0.26%
20-09-02 31.14 ▲0.43 ▲1.4%
20-09-01 30.71 ▼-0.14 ▼-0.45%
20-08-31 30.85 ▼-1.14 ▼-3.56%
20-08-28 31.99 ▲1.17 ▲3.8%
20-08-27 30.82 ▲0.87 ▲2.9%
20-08-26 29.95 ▼-0.15 ▼-0.5%
20-08-25 30.10 ▲0.30 ▲1.01%
20-08-24 29.80 ▲2.53 ▲9.28%
20-08-21 27.27 ▼-0.35 ▼-1.27%
20-08-20 27.62 ▼-0.05 ▼-0.18%
20-08-19 27.67 ▲0.04 ▲0.14%
20-08-18 27.63 ▼-0.39 ▼-1.39%
20-08-17 28.02 ▼-0.93 ▼-3.21%
20-08-14 28.95 ▲0.25 ▲0.87%
20-08-13 28.70 ▼-0.39 ▼-1.34%
20-08-12 29.09 ▼-0.55 ▼-1.86%
20-08-11 29.64 ▲0.30 ▲1.02%
20-08-10 29.34 ▲2.16 ▲7.95%
20-08-07 27.18 ▲0.10 ▲0.37%
20-08-06 27.08 ▲0.61 ▲2.3%
20-08-05 26.47 ▲0.80 ▲3.12%
20-08-04 25.67 ▲0.47 ▲1.87%
20-08-03 25.20 ▲0.23 ▲0.92%
20-07-31 24.97 ▲0.03 ▲0.12%
20-07-30 24.94 ▼-0.78 ▼-3.03%
20-07-29 25.72 ▼-0.22 ▼-0.85%
20-07-28 25.94 ▲0.44 ▲1.73%
20-07-27 25.50 ▼-0.46 ▼-1.77%
20-07-24 25.96 ▼-0.82 ▼-3.06%
20-07-23 26.78 ▲0.53 ▲2.02%
20-07-22 26.25 ▼-0.18 ▼-0.68%
20-07-21 26.43 ▲0.21 ▲0.8%
20-07-20 26.22 ▼-0.83 ▼-3.07%
20-07-17 27.05 ▼-0.21 ▼-0.77%
20-07-16 27.26 ▼-1.34 ▼-4.69%
20-07-15 28.60 ▲2.49 ▲9.54%
20-07-14 26.11 ▼-0.71 ▼-2.65%
20-07-13 26.82 ▼-0.27 ▼-1%
20-07-10 27.09 ▲1.44 ▲5.61%
20-07-09 25.65 ▼-1.36 ▼-5.04%
20-07-08 27.01 -0.00 -0%
20-07-07 27.01 ▼-1.43 ▼-5.03%
20-07-06 28.44 ▲0.72 ▲2.6%
20-07-02 27.72 ▲0.02 ▲0.07%
20-07-01 27.70 ▼-0.35 ▼-1.25%
20-06-30 28.05 ▼-0.56 ▼-1.96%
20-06-29 28.61 ▲1.70 ▲6.32%
20-06-26 26.91 ▼-1.10 ▼-3.93%
20-06-25 28.01 ▲0.67 ▲2.45%
20-06-24 27.34 ▼-2.30 ▼-7.76%
20-06-23 29.64 ▲0.33 ▲1.13%
20-06-22 29.31 ▼-0.20 ▼-0.68%
20-06-19 29.51 ▼-1.28 ▼-4.16%
20-06-18 30.79 ▲0.07 ▲0.23%
20-06-17 30.72 ▼-0.58 ▼-1.85%
20-06-16 31.30 ▲0.84 ▲2.76%
20-06-15 30.46 ▲0.03 ▲0.1%
20-06-12 30.43 ▲3.23 ▲11.88%
20-06-11 27.20 ▼-4.44 ▼-14.03%
20-06-10 31.64 ▼-2.53 ▼-7.4%
20-06-09 34.17 ▼-2.80 ▼-7.57%
20-06-08 36.97 ▲2.81 ▲8.23%
20-06-05 34.16 ▲1.78 ▲5.5%
20-06-04 32.38 ▲3.91 ▲13.73%
20-06-03 28.47 ▲2.06 ▲7.8%
20-06-02 26.41 ▲0.24 ▲0.92%
20-06-01 26.17 ▲0.96 ▲3.81%
20-05-29 25.21 ▼-0.45 ▼-1.75%
20-05-28 25.66 ▼-0.66 ▼-2.51%
20-05-27 26.32 ▲0.67 ▲2.61%
20-05-26 25.65 ▲2.96 ▲13.05%
20-05-22 22.69 ▼-0.47 ▼-2.03%
20-05-21 23.16 ▲0.44 ▲1.94%
20-05-20 22.72 ▲0.96 ▲4.41%
20-05-19 21.76 ▼-0.10 ▼-0.46%
20-05-18 21.86 ▲2.67 ▲13.91%
20-05-15 19.19 ▼-0.19 ▼-0.98%
20-05-14 19.38 ▼-0.03 ▼-0.15%
20-05-13 19.41 ▼-1.62 ▼-7.7%
20-05-12 21.03 ▼-0.98 ▼-4.45%
20-05-11 22.01 ▼-0.71 ▼-3.13%
20-05-08 22.72 ▲1.04 ▲4.8%
20-05-07 21.68 ▲0.68 ▲3.24%
20-05-06 21.00 ▼-0.71 ▼-3.27%
20-05-05 21.71 ▼-0.86 ▼-3.81%
20-05-04 22.57 ▼-1.55 ▼-6.43%
20-05-01 24.12 ▼-1.79 ▼-6.91%
20-04-30 25.91 ▼-1.41 ▼-5.16%
20-04-29 27.32 ▲2.98 ▲12.24%
20-04-28 24.34 ▲2.18 ▲9.84%
20-04-27 22.16 ▼-0.25 ▼-1.12%
20-04-24 22.41 ▼-0.07 ▼-0.31%
20-04-23 22.48 ▲0.01 ▲0.04%
20-04-22 22.47 ▼-0.63 ▼-2.73%
20-04-21 23.10 ▼-0.54 ▼-2.28%
20-04-20 23.64 ▼-0.63 ▼-2.6%
20-04-17 24.27 ▲1.49 ▲6.54%
바로가기