[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Delta Air Lines : 델타항공 ( DAL:US )
40.87USD ▲ 1.54 (3.9%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 40.87 | ▲1.54 | ▲3.92% |
| 25-04-10 | 39.34 | ▼-4.94 | ▼-11.16% |
| 25-04-09 | 44.27 | ▲8.39 | ▲23.38% |
| 25-04-08 | 35.88 | ▼-1.26 | ▼-3.39% |
| 25-04-04 | 37.14 | ▼-1.56 | ▼-4.03% |
| 25-04-03 | 38.70 | ▼-4.69 | ▼-10.81% |
| 25-04-02 | 43.38 | ▲1.01 | ▲2.38% |
| 25-04-01 | 42.38 | ▼-1.21 | ▼-2.78% |
| 25-03-31 | 43.59 | ▼-0.19 | ▼-0.43% |
| 25-03-28 | 43.77 | ▼-2.44 | ▼-5.28% |
| 25-03-27 | 46.21 | ▼-1.90 | ▼-3.95% |
| 25-03-26 | 48.11 | ▼-0.58 | ▼-1.19% |
| 25-03-25 | 48.69 | ▼-0.20 | ▼-0.41% |
| 25-03-24 | 48.89 | ▲1.99 | ▲4.24% |
| 25-03-21 | 46.90 | ▼-0.06 | ▼-0.13% |
| 25-03-20 | 46.96 | ▼-0.81 | ▼-1.7% |
| 25-03-19 | 47.78 | ▲1.86 | ▲4.05% |
| 25-03-18 | 45.92 | ▼-0.96 | ▼-2.05% |
| 25-03-17 | 46.88 | ▲0.29 | ▲0.62% |
| 25-03-14 | 46.59 | ▲2.77 | ▲6.32% |
| 25-03-13 | 43.83 | ▼-1.43 | ▼-3.16% |
| 25-03-12 | 45.25 | ▼-1.39 | ▼-2.98% |
| 25-03-11 | 46.64 | ▼-3.65 | ▼-7.26% |
| 25-03-10 | 50.29 | ▼-2.90 | ▼-5.45% |
| 25-03-07 | 53.19 | ▼-1.72 | ▼-3.13% |
| 25-03-06 | 54.90 | ▼-1.90 | ▼-3.35% |
| 25-03-05 | 56.80 | ▲2.16 | ▲3.95% |
| 25-03-04 | 54.64 | ▼-3.75 | ▼-6.42% |
| 25-03-03 | 58.38 | ▼-1.76 | ▼-2.93% |
| 25-02-28 | 60.14 | ▲0.41 | ▲0.69% |
| 25-02-27 | 59.73 | ▼-1.98 | ▼-3.21% |
| 25-02-26 | 61.71 | ▼-0.08 | ▼-0.13% |
| 25-02-25 | 61.79 | ▲1.97 | ▲3.29% |
| 25-02-21 | 59.83 | ▼-3.90 | ▼-6.12% |
| 25-02-20 | 63.73 | ▼-1.31 | ▼-2.01% |
| 25-02-19 | 65.04 | ▲0.67 | ▲1.04% |
| 25-02-18 | 64.37 | ▼-1.05 | ▼-1.61% |
| 25-02-14 | 65.42 | ▲1.28 | ▲2% |
| 25-02-13 | 64.14 | ▼-2.10 | ▼-3.17% |
| 25-02-12 | 66.24 | ▲1.63 | ▲2.52% |
| 25-02-11 | 64.61 | ▼-1.50 | ▼-2.27% |
| 25-02-10 | 66.11 | ▼-2.02 | ▼-2.97% |
| 25-02-07 | 68.13 | ▲0.28 | ▲0.41% |
| 25-02-06 | 67.85 | ▼-1.16 | ▼-1.68% |
| 25-02-05 | 69.00 | ▼-0.03 | ▼-0.04% |
| 25-02-04 | 69.03 | ▲2.50 | ▲3.76% |
| 25-02-03 | 66.53 | ▼-0.70 | ▼-1.04% |
| 25-01-31 | 67.23 | ▼-1.44 | ▼-2.1% |
| 25-01-30 | 68.67 | ▲0.30 | ▲0.44% |
| 25-01-29 | 68.37 | ▲0.78 | ▲1.15% |
| 25-01-28 | 67.59 | ▼-0.18 | ▼-0.27% |
| 25-01-27 | 67.76 | ▲0.67 | ▲1% |
| 25-01-24 | 67.09 | ▼-0.27 | ▼-0.4% |
| 25-01-23 | 67.37 | ▼-0.46 | ▼-0.68% |
| 25-01-22 | 67.83 | ▼-0.55 | ▼-0.8% |
| 25-01-21 | 68.37 | ▲2.57 | ▲3.91% |
| 25-01-17 | 65.80 | ▼-0.36 | ▼-0.54% |
| 25-01-16 | 66.16 | ▲0.71 | ▲1.08% |
| 25-01-15 | 65.45 | ▼-0.72 | ▼-1.09% |
| 25-01-14 | 66.17 | ▲1.11 | ▲1.71% |
| 25-01-13 | 65.06 | ▼-1.94 | ▼-2.9% |
| 25-01-10 | 67.00 | ▲5.52 | ▲8.98% |
| 25-01-08 | 61.48 | ▲0.34 | ▲0.56% |
| 25-01-07 | 61.14 | ▲1.28 | ▲2.14% |
| 25-01-06 | 59.86 | ▲1.73 | ▲2.98% |
| 25-01-03 | 58.14 | ▼-0.83 | ▼-1.41% |
| 25-01-02 | 58.96 | ▼-1.55 | ▼-2.56% |
| 24-12-31 | 60.51 | ▼-0.16 | ▼-0.26% |
| 24-12-30 | 60.67 | ▼-0.49 | ▼-0.8% |
| 24-12-27 | 61.16 | ▼-1.37 | ▼-2.19% |
| 24-12-26 | 62.53 | ▼-0.03 | ▼-0.05% |
| 24-12-24 | 62.56 | ▲1.06 | ▲1.72% |
| 24-12-23 | 61.50 | ▲0.69 | ▲1.13% |
| 24-12-20 | 60.81 | ▲0.30 | ▲0.5% |
| 24-12-19 | 60.52 | ▲1.51 | ▲2.56% |
| 24-12-18 | 59.01 | ▼-1.81 | ▼-2.98% |
| 24-12-17 | 60.82 | ▼-0.13 | ▼-0.21% |
| 24-12-16 | 60.95 | ▼-0.52 | ▼-0.85% |
| 24-12-13 | 61.47 | ▼-0.09 | ▼-0.15% |
| 24-12-12 | 61.56 | ▼-2.04 | ▼-3.21% |
| 24-12-11 | 63.60 | ▲0.91 | ▲1.45% |
| 24-12-10 | 62.69 | ▲0.43 | ▲0.69% |
| 24-12-09 | 62.26 | ▼-2.27 | ▼-3.52% |
| 24-12-06 | 64.53 | ▼-1.27 | ▼-1.93% |
| 24-12-05 | 65.80 | ▲1.60 | ▲2.49% |
| 24-12-04 | 64.20 | ▲1.69 | ▲2.7% |
| 24-12-03 | 62.51 | ▼-0.82 | ▼-1.29% |
| 24-12-02 | 63.33 | ▼-0.49 | ▼-0.77% |
| 24-11-29 | 63.82 | ▲0.27 | ▲0.42% |
| 24-11-27 | 63.55 | ▼-0.45 | ▼-0.7% |
| 24-11-26 | 64.00 | ▼-0.45 | ▼-0.7% |
| 24-11-25 | 64.45 | ▲1.08 | ▲1.7% |
| 24-11-22 | 63.37 | ▼-0.06 | ▼-0.09% |
| 24-11-21 | 63.43 | ▼-0.14 | ▼-0.22% |
| 24-11-20 | 63.57 | ▼-1.28 | ▼-1.97% |
| 24-11-19 | 64.85 | ▲1.63 | ▲2.58% |
| 24-11-18 | 63.22 | ▼-0.82 | ▼-1.28% |
| 24-11-15 | 64.04 | ▼-0.79 | ▼-1.22% |
| 24-11-14 | 64.84 | ▲0.29 | ▲0.45% |
| 24-11-13 | 64.54 | ▲0.52 | ▲0.81% |
| 24-11-12 | 64.03 | ▲2.92 | ▲4.78% |
| 24-11-08 | 61.11 | ▲0.62 | ▲1.02% |
| 24-11-07 | 60.50 | ▼-1.77 | ▼-2.84% |
| 24-11-06 | 62.27 | ▲3.90 | ▲6.68% |
| 24-11-05 | 58.37 | ▲1.51 | ▲2.66% |
| 24-11-04 | 56.86 | ▼-1.59 | ▼-2.72% |
| 24-11-01 | 58.45 | ▲1.19 | ▲2.08% |
| 24-10-31 | 57.27 | ▼-1.25 | ▼-2.14% |
| 24-10-30 | 58.52 | ▲1.17 | ▲2.04% |
| 24-10-29 | 57.35 | ▲1.94 | ▲3.5% |
| 24-10-28 | 55.41 | ▲1.29 | ▲2.38% |
| 24-10-25 | 54.13 | ▼-0.69 | ▼-1.26% |
| 24-10-24 | 54.82 | ▲0.17 | ▲0.31% |
| 24-10-23 | 54.65 | ▼-0.14 | ▼-0.26% |
| 24-10-22 | 54.79 | ▼-0.28 | ▼-0.51% |
| 24-10-21 | 55.07 | ▼-0.73 | ▼-1.31% |
| 24-10-18 | 55.80 | ▲0.61 | ▲1.11% |
| 24-10-17 | 55.19 | ▼-1.06 | ▼-1.88% |
| 24-10-16 | 56.25 | ▲3.54 | ▲6.72% |
| 24-10-15 | 52.71 | ▲1.34 | ▲2.61% |
| 24-10-11 | 51.38 | ▲1.16 | ▲2.31% |
| 24-10-10 | 50.22 | ▼-0.76 | ▼-1.49% |
| 24-10-09 | 50.98 | ▲0.29 | ▲0.57% |
| 24-10-08 | 50.68 | ▲1.15 | ▲2.32% |
| 24-10-07 | 49.54 | ▲0.27 | ▲0.55% |
| 24-10-04 | 49.27 | ▲1.81 | ▲3.81% |
| 24-10-03 | 47.45 | ▼-0.95 | ▼-1.96% |
| 24-10-02 | 48.41 | ▼-1.56 | ▼-3.12% |
| 24-10-01 | 49.97 | ▼-0.78 | ▼-1.54% |
| 24-09-30 | 50.75 | ▼-0.76 | ▼-1.48% |
| 24-09-27 | 51.51 | ▼-0.36 | ▼-0.69% |
| 24-09-26 | 51.87 | ▲3.15 | ▲6.47% |
| 24-09-25 | 48.72 | ▲0.85 | ▲1.78% |
| 24-09-24 | 47.87 | ▲0.69 | ▲1.46% |
| 24-09-23 | 47.18 | ▲0.25 | ▲0.53% |
| 24-09-20 | 46.92 | ▼-0.14 | ▼-0.3% |
| 24-09-19 | 47.07 | ▲0.07 | ▲0.15% |
| 24-09-18 | 47.00 | ▲0.35 | ▲0.75% |
| 24-09-17 | 46.65 | ▲1.29 | ▲2.84% |
| 24-09-16 | 45.36 | ▲0.17 | ▲0.38% |
| 24-09-13 | 45.19 | ▲0.95 | ▲2.15% |
| 24-09-12 | 44.25 | ▼-0.08 | ▼-0.18% |
| 24-09-11 | 44.32 | ▲0.94 | ▲2.17% |
| 24-09-10 | 43.38 | ▼-0.39 | ▼-0.89% |
| 24-09-09 | 43.78 | ▲1.69 | ▲4.02% |
| 24-09-06 | 42.09 | ▼-0.01 | ▼-0.02% |
| 24-09-05 | 42.11 | ▼-0.32 | ▼-0.75% |
| 24-09-04 | 42.42 | ▲0.09 | ▲0.21% |
| 24-09-03 | 42.34 | ▼-0.16 | ▼-0.38% |
| 24-08-30 | 42.50 | ▲0.96 | ▲2.31% |
| 24-08-29 | 41.54 | ▲1.07 | ▲2.64% |
| 24-08-28 | 40.47 | ▼-0.36 | ▼-0.88% |
| 24-08-27 | 40.83 | ▼-0.09 | ▼-0.22% |
| 24-08-26 | 40.92 | ▼-0.51 | ▼-1.23% |
| 24-08-23 | 41.43 | ▲1.33 | ▲3.32% |
| 24-08-22 | 40.10 | ▼-0.05 | ▼-0.12% |
| 24-08-21 | 40.15 | ▲0.05 | ▲0.12% |
| 24-08-20 | 40.11 | ▼-0.35 | ▼-0.87% |
| 24-08-19 | 40.45 | ▲0.32 | ▲0.8% |
| 24-08-16 | 40.14 | ▼-0.04 | ▼-0.1% |
| 24-08-15 | 40.18 | ▲1.48 | ▲3.82% |
| 24-08-14 | 38.70 | ▼-0.84 | ▼-2.12% |
| 24-08-13 | 39.54 | ▲0.46 | ▲1.18% |
| 24-08-12 | 39.08 | ▼-0.22 | ▼-0.56% |
| 24-08-09 | 39.30 | ▼-0.37 | ▼-0.93% |
| 24-08-08 | 39.67 | ▲2.34 | ▲6.27% |
| 24-08-07 | 37.33 | ▼-0.89 | ▼-2.33% |
| 24-08-06 | 38.22 | ▲0.28 | ▲0.74% |
| 24-08-05 | 37.94 | ▼-1.91 | ▼-4.79% |
| 24-08-02 | 39.85 | ▼-1.66 | ▼-4% |
| 24-08-01 | 41.51 | ▼-1.47 | ▼-3.42% |
| 24-07-31 | 42.98 | ▼-0.29 | ▼-0.67% |
| 24-07-30 | 43.27 | ▲0.04 | ▲0.09% |
| 24-07-29 | 43.23 | ▼-0.91 | ▼-2.06% |
| 24-07-26 | 44.13 | ▲0.65 | ▲1.49% |
| 24-07-25 | 43.48 | ▲0.54 | ▲1.26% |
| 24-07-24 | 42.94 | ▼-0.61 | ▼-1.4% |
| 24-07-23 | 43.55 | ▼-0.29 | ▼-0.66% |
| 24-07-22 | 43.84 | ▼-1.61 | ▼-3.54% |
| 24-07-19 | 45.44 | ▲0.52 | ▲1.16% |
| 24-07-18 | 44.92 | ▼-0.86 | ▼-1.88% |
| 24-07-17 | 45.78 | ▼-0.26 | ▼-0.56% |
| 24-07-16 | 46.03 | ▲3.06 | ▲7.12% |
| 24-07-15 | 42.98 | ▼-0.63 | ▼-1.44% |
| 24-07-12 | 43.60 | ▼-0.50 | ▼-1.13% |
| 24-07-11 | 44.10 | ▼-2.78 | ▼-5.93% |
| 24-07-10 | 46.88 | ▼-0.01 | ▼-0.02% |
| 24-07-09 | 46.89 | ▲0.14 | ▲0.3% |
| 24-07-08 | 46.74 | ▲0.64 | ▲1.39% |
| 24-07-05 | 46.10 | ▼-1.29 | ▼-2.72% |
| 24-07-03 | 47.39 | ▲0.72 | ▲1.54% |
| 24-07-02 | 46.67 | ▼-0.14 | ▼-0.3% |
| 24-07-01 | 46.81 | ▼-0.56 | ▼-1.18% |
| 24-06-28 | 47.37 | ▼-1.14 | ▼-2.35% |
| 24-06-27 | 48.51 | ▲0.37 | ▲0.77% |
| 24-06-26 | 48.14 | ▼-0.63 | ▼-1.29% |
| 24-06-25 | 48.76 | ▼-0.70 | ▼-1.42% |
| 24-06-24 | 49.46 | ▲0.05 | ▲0.1% |
| 24-06-21 | 49.41 | ▼-0.17 | ▼-0.34% |
| 24-06-20 | 49.58 | ▲0.02 | ▲0.04% |
| 24-06-18 | 49.57 | ▼-0.15 | ▼-0.3% |
| 24-06-17 | 49.71 | ▲1.03 | ▲2.12% |
| 24-06-14 | 48.68 | ▼-1.53 | ▼-3.05% |
| 24-06-13 | 50.21 | ▼-0.36 | ▼-0.71% |
| 24-06-12 | 50.57 | ▲1.30 | ▲2.64% |
| 24-06-11 | 49.27 | ▼-1.22 | ▼-2.42% |
| 24-06-10 | 50.49 | ▲0.04 | ▲0.08% |
| 24-06-07 | 50.45 | ▲0.04 | ▲0.08% |
| 24-06-06 | 50.41 | ▼-0.32 | ▼-0.63% |
| 24-06-05 | 50.73 | ▲0.89 | ▲1.79% |
| 24-06-04 | 49.84 | ▼-0.92 | ▼-1.81% |
| 24-06-03 | 50.76 | ▼-0.28 | ▼-0.55% |
| 24-05-31 | 51.04 | ▲1.02 | ▲2.04% |
| 24-05-30 | 50.03 | ▲0.09 | ▲0.18% |
| 24-05-29 | 49.93 | ▼-0.33 | ▼-0.66% |
| 24-05-28 | 50.26 | ▼-1.56 | ▼-3.01% |
| 24-05-24 | 51.82 | ▲0.61 | ▲1.19% |
| 24-05-23 | 51.21 | ▼-0.30 | ▼-0.58% |
| 24-05-22 | 51.51 | ▼-0.78 | ▼-1.49% |
| 24-05-21 | 52.29 | ▼-0.64 | ▼-1.21% |
| 24-05-20 | 52.93 | ▲0.21 | ▲0.4% |
| 24-05-17 | 52.72 | ▲0.22 | ▲0.42% |
| 24-05-16 | 52.50 | ▼-0.78 | ▼-1.46% |
| 24-05-15 | 53.27 | ▲0.17 | ▲0.32% |
| 24-05-14 | 53.11 | ▲0.11 | ▲0.21% |
| 24-05-13 | 53.00 | ▲0.44 | ▲0.84% |
| 24-05-10 | 52.56 | ▼-0.21 | ▼-0.4% |
| 24-05-09 | 52.76 | ▲0.40 | ▲0.76% |
| 24-05-08 | 52.36 | ▲0.09 | ▲0.17% |
| 24-05-07 | 52.28 | ▼-0.70 | ▼-1.32% |
| 24-05-06 | 52.98 | ▲1.39 | ▲2.69% |
| 24-05-03 | 51.59 | ▲1.61 | ▲3.22% |
| 24-05-01 | 49.98 | ▼-0.15 | ▼-0.3% |
| 24-04-30 | 50.13 | ▼-0.28 | ▼-0.56% |
| 24-04-29 | 50.41 | ▲0.54 | ▲1.08% |
| 24-04-26 | 49.87 | ▲0.02 | ▲0.04% |
| 24-04-25 | 49.85 | ▲1.94 | ▲4.05% |
| 24-04-24 | 47.91 | ▼-1.28 | ▼-2.6% |
| 24-04-23 | 49.19 | ▲0.33 | ▲0.68% |
| 24-04-22 | 48.86 | ▲1.23 | ▲2.58% |
| 24-04-19 | 47.63 | ▼-0.30 | ▼-0.63% |
| 24-04-18 | 47.93 | ▼-0.15 | ▼-0.31% |
| 24-04-17 | 48.07 | ▲1.44 | ▲3.09% |
| 24-04-16 | 46.63 | ▼-0.16 | ▼-0.34% |