33.99
price up icon1.74%   0.58
after-market 시간 외 거래: 33.93 -0.06 -0.18%
loading

Southwest Airlines Co 주식 (LUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $34.09 $33.40 $0.695 8,408,679.0 +1.74%
2025-07-01 $33.56 $32.18 $1.38 15,867,745.0 +2.99%
2025-06-30 $32.51 $32.03 $0.48 9,700,335.0 +0.87%
2025-06-27 $32.42 $31.46 $0.965 20,867,517.0 +2.03%
2025-06-26 $31.69 $31.42 $0.2725 6,310,956.0 +0.57%
2025-06-25 $32.02 $31.23 $0.795 7,057,832.0 -1.63%
2025-06-24 $32.69 $31.72 $0.97 10,131,181.0 -0.06%
2025-06-23 $32.09 $30.72 $1.37 10,913,044.0 +1.56%
2025-06-20 $31.78 $31.14 $0.64 17,646,725.0 +0.74%
2025-06-18 $31.63 $30.92 $0.71 8,112,971.0 -0.89%
2025-06-17 $31.98 $31.16 $0.825 12,667,023.0 -2.36%
2025-06-16 $32.68 $31.86 $0.82 10,296,111.0 +1.48%
2025-06-13 $32.45 $31.40 $1.05 11,219,654.0 -2.61%
2025-06-12 $33.17 $32.41 $0.765 10,411,979.0 -2.72%
2025-06-11 $34.58 $33.24 $1.34 11,321,380.0 -2.53%
2025-06-10 $34.62 $33.52 $1.10 9,959,219.0 +2.35%
2025-06-09 $33.82 $33.16 $0.66 9,746,802.0 +0.27%
2025-06-06 $33.53 $32.84 $0.69 9,056,625.0 +3.14%
2025-06-05 $32.91 $32.18 $0.725 9,411,933.0 +0.59%
2025-06-04 $32.70 $32.16 $0.54 9,860,169.0 -1.01%
2025-06-03 $32.96 $32.47 $0.49 11,119,496.0 -1.54%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $34.09 $32.18 $1.91 32,685,103.0 +4.78%
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

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

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%
airlines LTM
$41.80
price up icon 2.65%
airlines UAL
$81.01
price up icon 1.20%
$58.27
price up icon 1.02%
airlines AAL
$11.63
price up icon 0.95%
airlines ALK
$50.88
price up icon 1.33%
자본화:     |  볼륨(24시간):