Delta Air Lines

DAL
🏛️ 멕시코 →
1,050.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 677.69 677.69 677.69 677.69 0.0M
2023-12-28 686.00 688.03 686.00 687.50 0.0M
2023-12-27 692.00 692.00 683.94 686.88 0.0M
2023-12-26 695.53 695.53 695.53 695.53 0.0M
2023-12-22 695.53 695.53 695.53 695.53 0.0M
2023-12-21 690.00 700.53 690.00 700.53 0.0M
2023-12-20 691.00 691.00 691.00 691.00 0.0M
2023-12-19 712.28 712.28 703.81 703.81 0.0M
2023-12-18 713.00 713.00 707.00 707.00 0.0M
2023-12-15 725.00 730.00 725.00 729.99 0.0M
2023-12-14 722.51 735.00 722.51 730.00 0.0M
2023-12-13 706.06 710.00 697.50 710.00 0.0M
2023-12-11 704.72 704.72 701.36 703.10 0.0M
2023-12-08 701.97 706.00 701.97 704.72 0.0M
2023-12-07 692.00 705.17 692.00 701.97 0.0M
2023-12-06 651.94 681.40 651.94 679.00 0.0M
2023-12-04 655.00 666.00 655.00 666.00 0.0M
2023-12-01 649.88 653.00 649.88 653.00 0.0M
2023-11-30 630.81 642.97 630.81 640.00 0.0M
2023-11-29 637.00 637.00 632.49 632.50 0.0M
2023-11-28 613.95 614.50 613.10 614.50 0.0M
2023-11-27 613.50 618.63 612.42 612.42 0.0M
2023-11-24 620.11 620.11 616.00 616.00 0.0M
2023-11-22 631.00 636.40 621.00 621.00 0.0M
2023-11-21 617.13 621.00 617.00 617.00 0.0M
2023-11-17 615.00 617.13 615.00 617.13 0.0M
2023-11-16 614.50 617.13 614.50 617.13 0.0M
2023-11-15 630.00 630.00 615.94 615.94 0.0M
2023-11-14 605.90 615.00 605.90 613.00 0.0M
2023-11-10 596.00 596.00 595.10 595.50 0.0M
2023-11-09 605.00 605.00 594.00 594.00 0.0M
2023-11-08 600.30 603.30 600.00 600.00 0.0M
2023-11-07 582.40 585.50 574.50 585.50 0.0M
2023-11-01 565.65 565.65 553.10 553.10 0.0M
2023-10-31 559.75 559.75 558.00 558.00 0.0M
2023-10-30 561.27 561.27 560.00 560.00 0.0M
2023-10-27 564.41 564.41 558.00 558.00 0.0M
2023-10-26 574.02 574.02 574.02 574.02 0.0M
2023-10-25 582.39 582.39 574.02 574.02 0.0M
2023-10-24 584.05 588.00 583.01 583.01 0.0M
2023-10-23 585.01 585.10 583.00 584.05 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
2023-10-18 608.00 611.99 603.01 603.01 0.0M
2023-10-17 626.40 626.40 622.84 625.26 0.0M
2023-10-16 619.00 620.11 617.00 617.00 0.0M
2023-10-13 621.00 621.00 617.00 618.00 0.0M
2023-10-12 655.00 655.00 629.75 629.75 0.0M
2023-10-11 640.00 640.00 633.50 635.00 0.0M
2023-10-09 643.00 651.00 641.00 651.00 0.0M
2023-10-06 667.21 674.00 667.21 674.00 0.0M
2023-10-05 656.00 664.00 656.00 664.00 0.0M
2023-10-04 650.00 650.00 650.00 650.00 0.0M
2023-10-03 631.40 632.00 631.40 632.00 0.0M
2023-10-02 645.00 646.34 640.16 640.16 0.0M
2023-09-28 646.00 658.10 646.00 655.00 0.0M
2023-09-27 649.20 649.20 646.01 646.01 0.0M
2023-09-26 645.28 645.28 645.28 645.28 0.0M
2023-09-22 646.85 646.85 643.62 643.62 0.0M
2023-09-21 664.00 664.00 660.00 660.00 0.0M
2023-09-20 672.31 672.31 662.60 662.63 0.0M
2023-09-19 667.21 672.90 667.21 672.90 0.0M
2023-09-18 675.67 675.67 664.20 664.75 0.0M
2023-09-15 678.80 678.80 678.80 678.80 0.0M
2023-09-14 674.00 675.00 671.60 674.00 0.0M
2023-09-13 679.00 683.75 674.03 678.50 0.0M
2023-09-11 713.79 713.79 708.00 708.00 0.0M
2023-09-08 722.00 723.00 717.01 721.50 0.0M
2023-09-06 723.95 736.50 723.95 733.60 0.0M
2023-09-05 723.94 723.95 723.94 723.95 0.0M
2023-09-01 720.00 720.00 720.00 720.00 0.0M
2023-08-31 732.52 732.52 732.52 732.52 0.0M
2023-08-30 726.00 726.00 726.00 726.00 0.0M
2023-08-29 728.37 731.89 728.37 731.89 0.0M
2023-08-25 690.00 690.00 690.00 690.00 0.0M
2023-08-22 709.64 709.64 700.00 700.00 0.0M
2023-08-21 710.59 710.59 700.01 700.01 0.0M
2023-08-17 719.76 719.76 716.33 716.33 0.0M
2023-08-16 735.01 735.01 727.48 727.48 0.0M
2023-08-15 742.50 742.50 734.87 737.50 0.0M
2023-08-14 755.00 757.79 753.00 753.00 0.0M
2023-08-11 753.00 753.00 752.69 752.69 0.0M
2023-08-10 765.00 767.27 760.43 767.27 0.0M
2023-08-09 770.50 770.50 768.00 768.00 0.0M
2023-08-08 777.00 779.99 773.00 773.00 0.0M
2023-08-07 761.00 761.00 761.00 761.00 0.0M
2023-08-04 763.00 763.00 760.00 760.20 0.0M
2023-08-03 770.00 770.00 770.00 770.00 0.0M
2023-08-02 760.00 763.00 760.00 760.01 0.0M
2023-08-01 748.00 768.17 745.01 768.17 0.0M
2023-07-31 764.00 777.74 764.00 777.74 0.0M
2023-07-28 761.00 765.89 760.36 763.00 0.0M
2023-07-27 770.00 773.00 765.00 770.00 0.0M
2023-07-26 780.00 785.00 778.67 781.44 0.0M
2023-07-25 785.00 785.00 781.86 782.73 0.0M
2023-07-24 797.53 797.53 797.53 797.53 0.0M
2023-07-21 828.00 828.00 826.50 826.50 0.0M
2023-07-20 820.00 821.00 820.00 821.00 0.0M
2023-07-19 808.99 814.79 805.10 814.79 0.0M
2023-07-18 800.00 806.00 800.00 806.00 0.0M
2023-07-17 794.74 794.74 784.13 784.53 0.0M
2023-07-14 800.00 800.00 775.69 776.50 0.0M
2023-07-13 836.00 836.00 803.41 804.24 0.0M
2023-07-12 823.69 827.83 807.95 813.12 0.0M
2023-07-11 827.60 829.00 823.95 829.00 0.0M
2023-07-10 827.60 829.36 824.40 824.40 0.0M
2023-07-07 811.00 825.00 811.00 825.00 0.0M
2023-07-06 815.77 827.35 815.77 825.71 0.0M
2023-07-05 812.12 830.00 812.12 827.50 0.0M
2023-07-03 816.00 819.98 813.15 819.98 0.0M
2023-06-30 796.00 817.00 793.81 816.65 0.0M
2023-06-29 800.00 800.30 799.00 799.00 0.0M
2023-06-28 797.12 797.57 791.92 794.25 0.0M
2023-06-27 758.55 787.00 758.55 786.79 0.0M
2023-06-26 725.80 739.84 725.80 738.10 0.0M
2023-06-23 732.00 732.00 732.00 732.00 0.0M
2023-06-22 730.00 737.22 730.00 737.00 0.0M
2023-06-21 734.49 734.49 727.50 727.50 0.0M
2023-06-20 728.76 732.00 727.33 729.00 0.0M
2023-06-16 728.77 728.77 728.76 728.76 0.0M
2023-06-15 722.98 733.00 722.98 732.70 0.0M
2023-06-14 718.15 718.15 718.15 718.15 0.0M
2023-06-13 694.96 711.00 694.96 711.00 0.0M
2023-06-12 685.41 692.00 685.27 692.00 0.0M
2023-06-09 680.41 681.50 680.41 681.50 0.0M
2023-06-08 679.00 681.00 679.00 681.00 0.0M
2023-06-07 657.54 662.00 657.54 662.00 0.0M
2023-06-06 649.00 655.52 648.19 655.46 0.0M
2023-06-02 656.00 656.00 650.37 650.37 0.0M
2023-06-01 641.21 641.21 641.18 641.18 0.0M
2023-05-31 638.00 638.00 638.00 638.00 0.0M
2023-05-30 609.62 643.50 609.62 643.50 0.0M
2023-05-26 636.20 636.20 636.20 636.20 0.0M
2023-05-25 636.00 636.00 630.00 634.00 0.0M
2023-05-24 618.90 624.76 618.90 624.76 0.0M
2023-05-23 642.40 658.85 642.40 652.01 0.0M
2023-05-22 636.50 637.33 635.00 637.23 0.0M
2023-05-18 637.00 639.50 633.00 633.00 0.0M
2023-05-17 620.00 632.00 620.00 628.00 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
2023-05-12 582.58 583.00 582.58 583.00 0.0M
2023-05-11 585.00 585.00 582.02 583.00 0.0M
2023-05-10 591.00 593.00 591.00 593.00 0.0M
2023-05-09 609.15 609.15 608.50 608.50 0.0M
2023-05-08 605.00 611.25 605.00 611.25 0.0M
2023-05-05 595.00 608.03 595.00 604.00 0.0M
2023-05-04 594.20 594.20 588.00 592.99 0.0M
2023-05-03 619.54 619.54 616.49 616.49 0.0M
2023-05-02 617.00 621.00 617.00 621.00 0.0M
2023-04-28 611.29 612.00 611.29 612.00 0.0M
2023-04-27 595.00 602.00 595.00 602.00 0.0M
2023-04-26 603.00 606.00 594.00 594.00 0.0M
2023-04-25 608.00 609.50 600.00 600.00 0.0M
2023-04-24 615.00 615.00 604.00 613.00 0.0M
2023-04-21 617.50 617.50 616.00 616.00 0.0M
2023-04-20 638.00 638.00 626.00 626.00 0.0M
2023-04-19 641.91 652.63 641.91 648.13 0.0M
2023-04-18 625.00 641.24 625.00 635.00 0.0M
2023-04-17 617.77 622.50 617.77 622.50 0.0M
2023-04-14 611.99 612.00 605.01 606.01 0.0M
2023-04-13 612.00 612.00 586.00 601.51 0.0M
2023-04-12 628.00 628.00 600.00 611.79 0.0M
2023-04-11 617.00 631.39 617.00 630.75 0.0M
2023-04-10 607.00 623.00 607.00 615.00 0.0M
2023-04-05 608.00 612.00 604.00 612.00 0.0M
2023-04-04 617.00 617.00 608.50 613.00 0.0M
2023-04-03 627.74 627.74 627.74 627.74 0.0M
2023-03-31 623.74 629.00 623.74 628.97 0.0M
2023-03-30 616.00 620.39 613.81 617.00 0.0M
2023-03-29 595.00 604.00 595.00 602.50 0.0M
2023-03-28 592.00 595.01 588.40 592.73 0.0M
2023-03-27 585.02 593.00 585.02 591.25 0.0M
2023-03-24 591.83 591.83 576.73 585.00 0.0M
2023-03-23 609.00 609.60 594.00 594.00 0.0M
2023-03-22 619.98 619.98 609.00 609.00 0.0M
2023-03-21 632.00 639.00 632.00 632.27 0.0M
2023-03-17 619.00 625.49 619.00 620.00 0.0M
2023-03-16 632.24 636.74 627.00 633.00 0.0M
2023-03-15 623.80 628.31 621.00 625.70 0.0M
2023-03-14 674.99 674.99 674.99 674.99 0.0M
2023-03-13 684.00 684.00 680.50 680.50 0.0M
2023-03-10 689.85 689.85 689.85 689.85 0.0M
2023-03-09 720.00 720.00 717.06 717.06 0.0M
2023-03-08 710.70 711.70 710.70 711.70 0.0M
2023-03-07 713.00 713.00 710.70 710.70 0.0M
2023-03-06 700.00 700.00 700.00 700.00 0.0M
2023-03-03 705.00 705.00 704.50 704.50 0.0M
2023-03-02 691.90 691.90 691.90 691.90 0.0M
2023-03-01 701.11 701.11 694.41 696.25 0.0M
2023-02-28 709.00 709.00 703.37 706.00 0.0M
2023-02-27 696.31 696.31 696.31 696.31 0.0M
2023-02-24 679.00 679.00 675.41 678.00 0.0M
2023-02-23 684.21 689.00 684.21 689.00 0.0M
2023-02-22 679.68 683.09 679.68 683.09 0.0M
2023-02-21 688.79 688.79 680.45 683.00 0.0M
2023-02-17 705.29 705.29 702.00 702.40 0.0M
2023-02-16 712.70 716.87 708.53 708.53 0.0M
2023-02-15 723.86 724.52 723.86 724.52 0.0M
2023-02-14 720.50 725.00 718.00 720.37 0.0M
2023-02-13 712.33 720.17 710.23 719.65 0.0M
2023-02-10 727.00 727.00 710.00 711.00 0.0M
2023-02-09 748.81 755.00 742.82 742.82 0.0M
2023-02-08 760.00 760.00 745.43 746.65 0.0M
2023-02-07 752.00 752.00 751.00 751.00 0.0M
2023-02-03 750.49 754.00 750.49 752.00 0.0M
2023-02-02 749.58 750.00 747.00 747.00 0.0M
2023-02-01 729.40 740.00 729.40 740.00 0.1M
2023-01-31 729.00 730.90 727.00 727.00 0.0M
2023-01-30 724.00 730.55 723.86 723.86 0.0M
2023-01-27 736.00 736.00 728.07 729.00 0.0M
2023-01-26 743.39 743.39 734.00 734.00 0.0M
2023-01-25 735.75 740.00 735.75 740.00 0.0M
2023-01-24 739.16 739.21 735.13 735.13 0.0M
2023-01-23 732.50 735.14 732.50 735.13 0.0M
2023-01-20 729.65 739.00 729.65 734.29 0.0M
2023-01-19 716.80 727.20 708.00 725.26 0.0M
2023-01-18 718.71 727.50 718.71 727.50 0.0M
2023-01-17 715.00 717.60 705.00 705.83 0.0M
2023-01-16 715.00 715.00 715.00 715.00 0.0M
2023-01-13 700.00 717.50 691.54 715.00 0.1M
2023-01-12 725.41 747.03 725.41 744.76 1.1M
2023-01-11 730.00 736.60 718.05 718.05 0.2M
2023-01-10 715.23 722.50 715.23 722.10 0.0M
2023-01-09 707.63 707.63 705.11 705.11 0.2M
2023-01-06 690.00 690.75 687.00 687.65 0.4M
2023-01-05 682.00 683.39 682.00 683.39 0.0M
2023-01-04 640.00 664.00 640.00 664.00 0.0M
2023-01-03 629.00 633.00 629.00 633.00 0.0M