Stockscreener 앱 받기
28.86
9.42%
-3.00
시간 외 거래:
29.00
0.14
+0.49%
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $31.01 | $28.85 | $2.16 | 18,926,153.0 | -9.42% |
| 2025-04-02 | $32.05 | $31.21 | $0.845 | 10,147,111.0 | +0.85% |
| 2025-04-01 | $33.16 | $31.29 | $1.87 | 17,814,717.0 | -5.93% |
| 2025-03-31 | $33.88 | $32.77 | $1.11 | 10,675,106.0 | -0.03% |
| 2025-03-28 | $34.40 | $33.34 | $1.05 | 10,672,400.0 | -1.00% |
| 2025-03-27 | $34.56 | $33.90 | $0.665 | 7,888,755.0 | -1.34% |
| 2025-03-26 | $34.93 | $34.01 | $0.925 | 8,801,651.0 | -0.81% |
| 2025-03-25 | $35.24 | $34.39 | $0.85 | 9,551,476.0 | -0.49% |
| 2025-03-24 | $35.00 | $34.32 | $0.68 | 13,857,063.0 | +0.03% |
| 2025-03-21 | $34.89 | $33.68 | $1.21 | 19,102,636.0 | +1.99% |
| 2025-03-20 | $34.43 | $33.49 | $0.935 | 13,997,217.0 | +1.64% |
| 2025-03-19 | $33.75 | $32.26 | $1.49 | 13,288,703.0 | +3.74% |
| 2025-03-18 | $32.77 | $31.90 | $0.87 | 10,187,419.0 | +0.81% |
| 2025-03-17 | $32.48 | $31.60 | $0.88 | 13,558,676.0 | +1.26% |
| 2025-03-14 | $31.90 | $30.88 | $1.02 | 15,582,280.0 | +2.35% |
| 2025-03-13 | $31.55 | $30.02 | $1.53 | 19,125,062.0 | +2.99% |
| 2025-03-12 | $30.64 | $29.30 | $1.34 | 21,519,000.0 | -1.41% |
| 2025-03-11 | $32.74 | $29.58 | $3.16 | 41,104,326.0 | +8.34% |
| 2025-03-10 | $28.90 | $27.64 | $1.25 | 13,918,772.0 | -3.49% |
| 2025-03-07 | $29.34 | $28.55 | $0.795 | 27,466,285.0 | -1.12% |
| 2025-03-06 | $30.14 | $29.33 | $0.805 | 7,063,210.0 | -1.40% |
| 2025-03-05 | $30.06 | $29.22 | $0.84 | 10,048,226.0 | +1.70% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $33.16 | $28.85 | $4.31 | 65,814,134.0 | -14.06% |
| 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% |
15.61%
자본화:
|
볼륨(24시간):