Stockscreener 앱 받기
29.67
2.50%
-0.76
시간 외 거래:
29.50
-0.17
-0.57%
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $30.17 | $29.26 | $0.91 | 12,756,721.0 | -2.50% |
| 2025-11-03 | $30.75 | $29.75 | $1.00 | 8,805,284.0 | +0.43% |
| 2025-10-31 | $30.39 | $29.91 | $0.475 | 8,460,210.0 | +0.70% |
| 2025-10-30 | $30.77 | $30.05 | $0.72 | 6,569,970.0 | -1.86% |
| 2025-10-29 | $31.13 | $30.45 | $0.675 | 10,912,439.0 | -1.38% |
| 2025-10-28 | $32.17 | $31.02 | $1.15 | 11,343,165.0 | -3.60% |
| 2025-10-27 | $32.74 | $31.86 | $0.875 | 9,600,611.0 | +0.16% |
| 2025-10-24 | $32.43 | $31.38 | $1.05 | 15,182,089.0 | +1.74% |
| 2025-10-23 | $33.15 | $31.02 | $2.13 | 27,750,711.0 | -6.25% |
| 2025-10-22 | $34.75 | $33.43 | $1.32 | 10,473,492.0 | -2.65% |
| 2025-10-21 | $34.98 | $34.06 | $0.915 | 9,398,531.0 | +0.73% |
| 2025-10-20 | $34.66 | $33.60 | $1.06 | 7,491,350.0 | +2.71% |
| 2025-10-17 | $33.80 | $33.19 | $0.605 | 8,262,121.0 | +0.69% |
| 2025-10-16 | $34.05 | $32.84 | $1.21 | 11,015,388.0 | -0.80% |
| 2025-10-15 | $33.88 | $33.25 | $0.63 | 7,238,602.0 | +0.42% |
| 2025-10-14 | $33.62 | $31.42 | $2.20 | 11,021,250.0 | +4.76% |
| 2025-10-13 | $32.32 | $31.55 | $0.765 | 4,887,114.0 | +1.95% |
| 2025-10-10 | $32.63 | $31.05 | $1.58 | 7,979,565.0 | -1.23% |
| 2025-10-09 | $33.73 | $31.47 | $2.26 | 10,586,261.0 | -2.37% |
| 2025-10-08 | $32.70 | $32.11 | $0.59 | 7,686,610.0 | +0.19% |
| 2025-10-07 | $32.76 | $32.09 | $0.662 | 8,061,350.0 | -0.58% |
Southwest Airlines Co 주식 (LUV) 연도별 가격 이력
이 심층 분석에서는 Southwest Airlines Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southwest Airlines Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Southwest Airlines Co 주식 (LUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $30.75 | $29.26 | $1.49 | 34,318,726.0 | -2.08% |
| 2025-10 | $34.98 | $29.91 | $5.06 | 226,023,720.0 | -5.05% |
| 2025-09 | $33.90 | $30.57 | $3.32 | 202,489,646.0 | -3.01% |
| 2025-08 | $33.64 | $28.98 | $4.66 | 152,204,390.0 | +6.37% |
| 2025-07 | $37.96 | $30.37 | $7.59 | 281,198,960.0 | -4.65% |
| 2025-06 | $34.62 | $30.72 | $3.90 | 218,852,688.0 | -2.82% |
| 2025-05 | $34.33 | $28.14 | $6.19 | 240,793,532.0 | +19.38% |
| 2025-04 | $33.16 | $23.82 | $9.34 | 317,730,891.0 | -16.74% |
| 2025-03 | $35.24 | $27.64 | $7.60 | 299,053,276.0 | +8.11% |
| 2025-02 | $31.35 | $29.29 | $2.06 | 156,933,173.0 | +1.14% |
| 2025-01 | $34.41 | $30.51 | $3.90 | 164,510,860.0 | -8.66% |
Southwest Airlines Co 주식 (LUV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.12 | $32.32 | $3.80 | 131,675,287.0 | +3.71% |
| 2024-11 | $33.15 | $29.90 | $3.25 | 114,880,989.0 | +5.82% |
| 2024-10 | $32.20 | $28.58 | $3.62 | 179,103,399.0 | +3.21% |
| 2024-09 | $31.64 | $28.18 | $3.46 | 168,763,545.0 | +2.46% |
| 2024-08 | $29.45 | $23.58 | $5.87 | 229,110,596.0 | +7.35% |
| 2024-07 | $28.83 | $25.77 | $3.06 | 234,280,616.0 | -5.84% |
| 2024-06 | $30.35 | $27.00 | $3.35 | 186,184,601.0 | +6.59% |
| 2024-05 | $28.37 | $24.60 | $3.77 | 190,120,872.0 | +3.47% |
| 2024-04 | $29.97 | $25.93 | $4.04 | 225,326,754.0 | -11.13% |
| 2024-03 | $35.05 | $27.76 | $7.29 | 185,088,401.0 | -14.82% |
| 2024-02 | $35.18 | $29.41 | $5.77 | 138,460,059.0 | +14.65% |
| 2024-01 | $32.80 | $27.25 | $5.55 | 189,199,174.0 | +3.50% |
Southwest Airlines Co 주식 (LUV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.49 | $25.54 | $4.95 | 190,382,696.0 | +12.94% |
| 2023-11 | $25.67 | $21.91 | $3.76 | 144,431,364.0 | +15.02% |
| 2023-10 | $27.66 | $21.92 | $5.74 | 183,378,110.0 | -17.88% |
| 2023-09 | $31.85 | $26.46 | $5.39 | 136,374,259.0 | -14.34% |
| 2023-08 | $34.13 | $30.86 | $3.27 | 143,135,247.0 | -7.49% |
| 2023-07 | $39.53 | $32.66 | $6.87 | 187,818,232.0 | -5.66% |
| 2023-06 | $36.24 | $29.08 | $7.16 | 156,568,659.0 | +21.23% |
| 2023-05 | $31.16 | $28.40 | $2.76 | 135,298,506.0 | -1.39% |
| 2023-04 | $32.94 | $28.81 | $4.13 | 148,223,715.0 | -6.91% |
| 2023-03 | $34.48 | $28.95 | $5.53 | 163,750,023.0 | -3.10% |
| 2023-02 | $37.31 | $33.03 | $4.28 | 107,595,346.0 | -6.12% |
| 2023-01 | $38.53 | $32.10 | $6.43 | 152,891,408.0 | +6.24% |
3.66%
자본화:
|
볼륨(24시간):