Stockscreener 앱 받기
49.22
1.15%
0.56
시장 영업 전:
49.42
0.20
+0.41%
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $49.97 | $48.71 | $1.26 | 3,772,137.0 | +1.15% |
| 2026-07-08 | $49.47 | $47.67 | $1.80 | 5,682,714.0 | -1.56% |
| 2026-07-07 | $51.20 | $49.08 | $2.12 | 5,274,908.0 | -2.72% |
| 2026-07-06 | $51.52 | $50.20 | $1.32 | 6,502,819.0 | +1.11% |
| 2026-07-02 | $51.69 | $49.61 | $2.08 | 4,561,276.0 | -0.44% |
| 2026-07-01 | $52.23 | $50.46 | $1.77 | 4,999,727.0 | -1.85% |
| 2026-06-30 | $51.89 | $50.67 | $1.22 | 4,991,860.0 | -0.35% |
| 2026-06-29 | $52.10 | $50.98 | $1.12 | 6,394,980.0 | -0.60% |
| 2026-06-26 | $53.13 | $51.13 | $2.00 | 10,611,691.0 | -0.35% |
| 2026-06-25 | $53.09 | $51.39 | $1.70 | 7,781,146.0 | +2.26% |
| 2026-06-24 | $51.34 | $50.25 | $1.09 | 11,132,220.0 | +3.10% |
| 2026-06-23 | $50.20 | $47.77 | $2.43 | 5,580,847.0 | +1.73% |
| 2026-06-22 | $49.61 | $47.23 | $2.38 | 6,253,757.0 | +1.25% |
| 2026-06-18 | $48.67 | $47.70 | $0.965 | 11,183,862.0 | +2.81% |
| 2026-06-17 | $48.51 | $46.64 | $1.87 | 6,481,943.0 | -1.62% |
| 2026-06-16 | $48.48 | $46.65 | $1.83 | 11,467,175.0 | +2.93% |
| 2026-06-15 | $47.69 | $45.79 | $1.90 | 6,762,325.0 | +1.34% |
| 2026-06-12 | $45.70 | $44.00 | $1.70 | 6,507,900.0 | +2.66% |
| 2026-06-11 | $44.41 | $40.83 | $3.58 | 6,340,922.0 | +6.98% |
| 2026-06-10 | $43.04 | $40.98 | $2.06 | 5,436,855.0 | -4.10% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $52.23 | $47.67 | $4.56 | 34,565,718.0 | -4.28% |
| 2026-06 | $53.13 | $40.81 | $12.31 | 143,660,504.0 | +19.72% |
| 2026-05 | $44.44 | $37.23 | $7.21 | 134,319,239.0 | +13.26% |
| 2026-04 | $44.92 | $35.73 | $9.19 | 159,491,158.0 | +0.93% |
| 2026-03 | $49.02 | $36.11 | $12.91 | 214,504,562.0 | -23.73% |
| 2026-02 | $55.11 | $48.10 | $7.01 | 199,846,129.0 | +3.66% |
| 2026-01 | $49.85 | $40.68 | $9.17 | 203,755,203.0 | +14.98% |
Southwest Airlines Co 주식 (LUV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $43.54 | $34.28 | $9.26 | 232,575,072.0 | +18.56% |
| 2025-11 | $35.39 | $29.26 | $6.13 | 140,958,644.0 | +14.88% |
| 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% |
4.66%
2.08%
자본화:
|
볼륨(24시간):