31.93
price down icon3.42%   -1.13
after-market 시간 외 거래: 31.93
loading

Southwest Airlines Co 주식 (LUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-09-25 $32.88 $31.66 $1.22 9,883,213.0 -3.42%
2025-09-24 $33.90 $32.97 $0.935 8,191,520.0 -0.84%
2025-09-23 $33.41 $32.23 $1.17 12,687,418.0 +3.22%
2025-09-22 $32.45 $31.91 $0.54 10,604,910.0 -0.68%
2025-09-19 $32.75 $31.98 $0.77 22,426,575.0 +0.77%
2025-09-18 $32.40 $31.64 $0.76 8,953,785.0 +0.47%
2025-09-17 $32.62 $31.56 $1.07 10,889,790.0 +1.74%
2025-09-16 $31.71 $30.71 $0.9957 8,161,219.0 +0.45%
2025-09-15 $31.79 $31.19 $0.60 8,838,212.0 -0.73%
2025-09-12 $32.45 $31.54 $0.915 10,395,650.0 -0.19%
2025-09-11 $31.84 $30.60 $1.24 11,511,014.0 +1.96%
2025-09-10 $31.43 $30.57 $0.85 7,508,196.0 +0.39%
2025-09-09 $31.68 $30.64 $1.04 6,861,549.0 -2.27%
2025-09-08 $31.86 $31.20 $0.66 9,324,489.0 +1.02%
2025-09-05 $31.86 $30.99 $0.87 8,026,694.0 +0.87%
2025-09-04 $32.68 $30.90 $1.78 10,487,114.0 -3.74%
2025-09-03 $33.35 $32.12 $1.23 4,303,837.0 +0.25%
2025-09-02 $32.94 $31.70 $1.23 7,197,539.0 -1.98%
2025-08-29 $33.07 $32.63 $0.44 3,606,550.0 -0.24%
2025-08-28 $33.35 $32.55 $0.805 5,202,377.0 -0.63%
2025-08-27 $33.64 $33.02 $0.615 5,189,076.0 -0.63%
2025-08-26 $33.51 $32.49 $1.02 8,177,698.0 +2.74%

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
2025-09 $33.90 $30.57 $3.32 186,135,937.0 -2.95%
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

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
$43.19
price down icon 6.05%
airlines AAL
$11.39
price down icon 4.68%
airlines ALK
$51.29
price down icon 3.04%
$101.62
price down icon 1.25%
airlines CPA
$117.36
price down icon 1.75%
자본화:     |  볼륨(24시간):