Delta Air Lines

DAL
🏛️ 멕시코 →
1,050.00
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 677.69 688.26 677.69 677.69 0.0M
2023-12-28 688.02 688.02 687.50 687.50 0.0M
2023-12-27 683.93 687.00 683.93 686.88 0.0M
2023-12-26 695.53 695.53 695.53 695.53 0.0M
2023-12-22 698.00 698.00 698.00 695.53 0.0M
2023-12-21 699.00 699.00 699.00 700.53 0.0M
2023-12-20 695.00 703.81 695.00 691.00 0.0M
2023-12-19 703.81 703.81 703.81 703.81 0.0M
2023-12-18 713.00 713.00 706.00 707.00 0.0M
2023-12-15 730.00 730.00 725.00 729.99 0.0M
2023-12-14 720.48 729.00 720.48 730.00 0.0M
2023-12-13 709.79 710.00 700.30 710.00 0.0M
2023-12-11 704.44 705.00 703.10 703.10 0.0M
2023-12-08 705.00 706.00 705.00 704.72 0.0M
2023-12-07 702.00 702.80 701.00 701.97 0.0M
2023-12-06 678.00 681.40 674.50 679.00 0.0M
2023-12-05 656.00 656.00 655.99 666.00 0.0M
2023-12-04 665.00 666.00 665.00 666.00 0.0M
2023-12-01 650.00 653.00 650.00 653.00 0.0M
2023-11-30 638.80 646.66 637.00 640.00 0.0M
2023-11-29 634.00 634.00 632.00 632.50 0.0M
2023-11-28 610.00 614.50 610.00 614.50 0.0M
2023-11-27 615.50 615.50 612.42 612.42 0.0M
2023-11-24 616.00 616.00 616.00 616.00 0.0M
2023-11-23 621.00 621.00 621.00 621.00 0.0M
2023-11-22 635.00 635.00 621.00 621.00 0.0M
2023-11-21 621.00 621.00 616.36 617.00 0.0M
2023-11-17 612.01 618.63 612.01 617.13 0.0M
2023-11-16 617.13 617.13 617.13 617.13 0.0M
2023-11-15 628.50 629.18 618.80 615.94 0.0M
2023-11-14 610.51 613.00 610.51 613.00 0.0M
2023-11-13 595.50 595.50 595.50 595.50 0.0M
2023-11-10 596.00 600.60 595.10 595.50 0.0M
2023-11-09 602.85 602.85 594.00 594.00 0.0M
2023-11-08 600.30 608.00 600.30 600.00 0.0M
2023-11-07 574.50 585.50 574.50 585.50 0.0M
2023-11-06 575.01 575.01 575.01 553.10 0.0M
2023-11-03 553.10 553.10 553.10 553.10 0.0M
2023-11-01 562.00 562.00 553.10 553.10 0.0M
2023-10-31 560.00 564.25 558.00 558.00 0.0M
2023-10-30 561.27 561.27 561.00 560.00 0.0M
2023-10-27 567.00 567.00 558.00 558.00 0.0M
2023-10-26 574.02 574.02 574.02 574.02 0.0M
2023-10-25 579.70 579.70 577.54 574.02 0.0M
2023-10-24 584.60 587.00 583.50 583.01 0.0M
2023-10-23 585.01 585.01 583.00 584.05 0.0M
2023-10-20 595.50 595.50 595.50 595.50 0.0M
2023-10-19 615.00 615.00 602.50 603.19 0.0M
2023-10-18 604.00 609.00 604.00 603.01 0.0M
2023-10-17 625.00 628.43 625.00 625.26 0.1M
2023-10-16 615.00 615.00 615.00 617.00 0.0M
2023-10-13 630.00 630.00 618.00 618.00 0.0M
2023-10-12 657.00 657.00 631.21 629.75 0.1M
2023-10-11 651.00 651.00 651.00 635.00 0.0M
2023-10-10 657.00 657.00 650.00 651.00 0.0M
2023-10-09 640.00 651.00 640.00 651.00 0.0M
2023-10-06 674.00 674.00 674.00 674.00 0.0M
2023-10-05 663.15 663.15 663.15 664.00 0.0M
2023-10-04 639.54 650.00 639.54 650.00 0.0M
2023-10-03 631.50 631.50 631.40 632.00 0.0M
2023-10-02 645.65 645.65 643.00 640.16 0.0M
2023-09-29 655.00 655.00 655.00 655.00 0.0M
2023-09-28 655.00 655.00 655.00 655.00 0.0M
2023-09-26 646.85 646.85 646.85 645.28 0.0M
2023-09-25 643.62 643.62 643.62 643.62 0.0M
2023-09-22 651.00 651.00 646.85 643.62 0.0M
2023-09-21 660.00 660.00 660.00 660.00 0.0M
2023-09-20 662.60 662.70 662.60 662.63 0.0M
2023-09-19 672.90 672.90 672.90 672.90 0.0M
2023-09-18 665.30 665.30 664.20 664.75 0.0M
2023-09-15 680.00 680.00 678.50 678.80 0.0M
2023-09-14 674.82 675.00 674.00 674.00 0.0M
2023-09-13 683.00 683.00 674.03 678.50 0.0M
2023-09-12 708.00 708.00 708.00 708.00 0.0M
2023-09-11 708.00 708.00 708.00 708.00 0.0M
2023-09-08 722.00 724.00 718.62 721.50 0.0M
2023-09-07 733.60 733.60 733.60 733.60 0.0M
2023-09-06 735.00 735.50 733.60 733.60 0.0M
2023-09-05 723.95 723.95 723.95 723.95 0.0M
2023-09-04 720.00 720.00 720.00 720.00 0.0M
2023-09-01 720.00 730.00 720.00 720.00 0.0M
2023-08-31 732.52 732.52 732.52 732.52 0.0M
2023-08-30 730.00 730.00 730.00 726.00 0.0M
2023-08-29 731.89 731.89 731.89 731.89 0.0M
2023-08-28 707.00 707.00 707.00 690.00 0.0M
2023-08-25 690.00 690.00 690.00 690.00 0.0M
2023-08-24 700.00 700.00 700.00 700.00 0.0M
2023-08-23 700.00 700.00 700.00 700.00 0.0M
2023-08-22 700.00 700.00 700.00 700.00 0.0M
2023-08-21 702.80 708.89 702.80 700.01 0.0M
2023-08-18 703.49 703.49 703.49 716.33 0.0M
2023-08-17 716.33 716.33 716.33 716.33 0.0M
2023-08-16 738.08 738.08 738.08 727.48 0.0M
2023-08-15 750.69 750.69 739.00 737.50 0.0M
2023-08-14 755.00 755.00 755.00 753.00 0.0M
2023-08-11 753.00 753.00 753.00 752.69 0.0M
2023-08-10 763.69 763.69 760.43 767.27 0.0M
2023-08-09 767.00 770.80 767.00 768.00 0.0M
2023-08-08 773.00 773.00 773.00 773.00 0.0M
2023-08-07 761.29 761.29 761.29 761.00 0.0M
2023-08-04 763.00 763.00 760.20 760.20 0.0M
2023-08-03 768.60 768.60 768.60 770.00 0.0M
2023-08-02 759.46 761.77 759.46 760.01 0.0M
2023-08-01 761.00 764.00 761.00 768.17 0.0M
2023-07-31 772.00 775.91 772.00 777.74 0.0M
2023-07-28 763.76 763.76 760.00 763.00 0.0M
2023-07-27 770.00 772.01 763.29 770.00 0.0M
2023-07-26 782.00 783.44 778.00 781.44 0.0M
2023-07-25 770.00 789.10 770.00 782.73 0.1M
2023-07-24 805.87 805.87 797.53 797.53 0.0M
2023-07-21 828.00 828.00 827.16 826.50 0.0M
2023-07-20 821.00 821.00 821.00 821.00 0.0M
2023-07-19 810.00 814.80 805.50 814.79 0.0M
2023-07-18 792.22 806.00 792.22 806.00 0.0M
2023-07-17 788.00 788.00 784.53 784.53 0.0M
2023-07-14 795.00 795.00 774.50 776.50 0.0M
2023-07-13 819.41 821.00 803.41 804.24 0.0M
2023-07-12 820.00 820.00 810.72 813.12 0.0M
2023-07-11 823.67 829.00 823.67 829.00 0.0M
2023-07-10 823.45 827.38 823.02 824.40 0.0M
2023-07-07 812.00 825.00 812.00 825.00 0.0M
2023-07-06 822.00 827.35 817.55 825.71 0.0M
2023-07-05 827.25 830.00 826.50 827.50 0.0M
2023-07-04 819.98 819.98 819.98 819.98 0.0M
2023-07-03 810.00 810.00 810.00 819.98 0.0M
2023-06-30 796.00 816.65 796.00 816.65 0.0M
2023-06-29 800.00 800.00 800.00 799.00 0.0M
2023-06-28 800.00 800.00 792.99 794.25 0.0M
2023-06-27 751.20 787.63 751.20 786.79 0.0M
2023-06-26 732.00 741.00 732.00 738.10 0.0M
2023-06-23 731.00 736.99 731.00 732.00 0.0M
2023-06-22 731.02 736.00 731.02 737.00 0.0M
2023-06-21 727.50 727.50 727.50 727.50 0.0M
2023-06-20 727.16 731.00 727.16 729.00 0.0M
2023-06-19 728.76 728.76 728.76 728.76 0.0M
2023-06-16 739.97 739.97 739.97 728.76 0.0M
2023-06-15 725.58 736.02 725.58 732.70 0.0M
2023-06-14 718.15 720.50 717.00 718.15 0.0M
2023-06-13 700.00 713.00 700.00 711.00 0.0M
2023-06-12 690.01 692.88 690.00 692.00 0.0M
2023-06-09 689.99 689.99 678.00 681.50 0.0M
2023-06-08 679.00 680.00 679.00 681.00 0.0M
2023-06-07 659.87 660.00 659.00 662.00 0.0M
2023-06-06 655.46 655.46 655.46 655.46 0.0M
2023-06-05 641.17 641.17 641.17 650.37 0.0M
2023-06-02 656.81 656.81 656.81 650.37 0.0M
2023-06-01 641.21 643.73 640.27 641.18 0.0M
2023-05-31 638.00 638.00 638.00 638.00 0.0M
2023-05-30 643.49 643.50 634.34 643.50 0.0M
2023-05-29 636.20 636.20 636.20 636.20 0.0M
2023-05-26 636.20 636.20 636.20 636.20 0.0M
2023-05-25 632.00 632.00 632.00 634.00 0.0M
2023-05-24 618.00 618.00 618.00 624.76 0.0M
2023-05-23 642.40 658.00 642.40 652.01 0.0M
2023-05-22 640.00 640.00 629.80 637.23 0.0M
2023-05-19 629.00 629.00 629.00 633.00 0.0M
2023-05-18 633.71 639.50 633.00 633.00 0.0M
2023-05-17 613.40 630.00 613.40 628.00 0.0M
2023-05-16 593.00 593.00 593.00 593.00 0.0M
2023-05-15 588.00 588.00 588.00 588.00 0.0M
2023-05-12 585.00 585.00 579.55 583.00 0.0M
2023-05-11 588.00 588.68 582.20 583.00 0.1M
2023-05-10 592.00 592.00 583.20 593.00 0.0M
2023-05-09 607.00 609.15 607.00 608.50 0.0M
2023-05-08 609.00 609.00 609.00 611.25 0.0M
2023-05-05 596.00 608.03 596.00 604.00 0.0M
2023-05-04 588.00 593.00 588.00 592.99 0.0M
2023-05-03 616.50 616.50 614.26 616.49 0.0M
2023-05-02 617.00 620.99 617.00 621.00 0.0M
2023-04-28 610.00 610.00 610.00 612.00 0.0M
2023-04-27 600.47 600.47 600.47 602.00 0.0M
2023-04-26 604.50 604.50 594.00 594.00 0.0M
2023-04-25 607.50 611.00 601.00 600.00 0.1M
2023-04-24 610.00 612.00 606.00 613.00 0.0M
2023-04-21 610.00 616.00 610.00 616.00 0.0M
2023-04-20 628.70 631.00 625.00 626.00 0.0M
2023-04-19 641.00 648.50 633.72 648.13 0.0M
2023-04-18 631.00 640.00 631.00 635.00 0.0M
2023-04-17 615.99 624.79 615.99 622.50 0.0M
2023-04-14 605.53 607.70 605.53 606.01 0.0M
2023-04-13 603.00 608.00 590.50 601.51 0.0M
2023-04-12 618.00 618.00 602.00 611.79 0.0M
2023-04-11 619.00 633.00 618.00 630.75 0.0M
2023-04-10 620.00 622.00 612.00 615.00 0.0M
2023-04-05 609.00 609.00 606.00 612.00 0.0M
2023-04-04 618.00 618.00 608.00 613.00 0.0M
2023-04-03 620.00 620.00 620.00 627.74 0.0M
2023-03-31 627.01 627.01 626.00 628.97 0.0M
2023-03-30 619.99 620.39 613.47 617.00 0.0M
2023-03-29 595.00 603.89 595.00 602.50 0.0M
2023-03-28 592.00 592.33 588.40 592.73 0.0M
2023-03-27 588.50 591.00 588.50 591.25 0.0M
2023-03-24 585.00 585.00 585.00 585.00 0.0M
2023-03-23 609.00 609.00 595.00 594.00 0.0M
2023-03-22 627.78 627.78 609.76 609.00 0.0M
2023-03-21 635.08 636.72 632.30 632.27 0.0M
2023-03-17 619.00 627.75 618.00 620.00 0.0M
2023-03-16 627.80 636.00 627.80 633.00 0.0M
2023-03-15 623.80 630.00 621.50 625.70 0.0M
2023-03-14 655.00 655.00 655.00 674.99 0.0M
2023-03-13 683.00 683.00 683.00 680.50 0.0M
2023-03-10 689.85 689.85 689.85 689.85 0.0M
2023-03-09 715.00 715.00 715.00 717.06 0.0M
2023-03-08 712.49 712.49 712.49 711.70 0.0M
2023-03-07 713.00 713.00 713.00 710.70 0.0M
2023-03-06 700.00 700.00 700.00 700.00 0.0M
2023-03-03 696.65 706.71 696.65 704.50 0.0M
2023-03-02 693.29 693.29 693.29 691.90 0.0M
2023-03-01 696.25 696.25 696.25 696.25 0.0M
2023-02-28 706.00 706.00 706.00 706.00 0.0M
2023-02-27 696.31 696.31 696.31 696.31 0.0M
2023-02-24 679.00 679.00 679.00 678.00 0.0M
2023-02-23 696.30 696.30 689.00 689.00 0.0M
2023-02-22 683.00 683.00 683.00 683.09 0.0M
2023-02-21 683.00 683.00 683.00 683.00 0.0M
2023-02-20 702.40 702.40 702.40 702.40 0.0M
2023-02-17 705.66 705.66 705.66 702.40 0.0M
2023-02-16 717.50 717.50 708.53 708.53 0.0M
2023-02-15 724.52 724.52 724.52 724.52 0.0M
2023-02-14 720.50 725.00 720.50 720.37 0.0M
2023-02-13 714.00 720.17 714.00 719.65 0.0M
2023-02-10 722.80 722.80 713.10 711.00 0.0M
2023-02-09 742.82 742.82 742.82 742.82 0.0M
2023-02-08 753.95 753.95 748.00 746.65 0.0M
2023-02-07 752.00 752.00 752.00 751.00 0.0M
2023-02-03 754.00 754.00 754.00 752.00 0.0M
2023-02-02 742.80 749.58 742.80 747.00 0.0M
2023-02-01 729.40 729.40 729.40 740.00 0.0M
2023-01-31 729.00 730.90 727.00 727.00 0.0M
2023-01-30 730.44 730.55 726.17 723.86 0.0M
2023-01-27 730.00 730.87 730.00 729.00 0.0M
2023-01-26 743.39 743.39 732.23 734.00 0.0M
2023-01-25 728.65 740.59 728.65 740.00 0.0M
2023-01-24 739.20 739.20 730.63 735.13 0.0M
2023-01-23 732.50 735.14 732.50 735.13 0.0M
2023-01-20 734.29 734.29 734.29 734.29 0.0M
2023-01-19 712.15 727.00 710.00 725.26 0.0M
2023-01-18 718.71 728.47 718.71 727.50 0.0M
2023-01-17 714.19 714.19 705.00 705.83 0.0M
2023-01-16 713.90 713.90 713.90 715.00 0.0M
2023-01-13 717.50 717.50 713.82 715.00 0.0M
2023-01-12 738.50 747.00 734.00 744.76 0.0M
2023-01-11 734.00 734.00 719.48 718.05 0.0M
2023-01-10 705.93 719.00 705.93 722.10 0.0M
2023-01-09 711.45 715.23 704.91 705.11 0.0M
2023-01-06 688.59 690.00 688.13 687.65 0.0M
2023-01-05 682.23 682.23 679.86 683.39 0.0M
2023-01-04 664.00 664.00 664.00 664.00 0.0M
2023-01-03 642.81 642.81 629.00 633.00 0.0M
2023-01-02 629.00 629.00 629.00 629.00 0.0M