Stockscreener 앱 받기
41.31
0.19%
-0.08
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $42.22 | $40.97 | $1.25 | 4,935,696.0 | -0.19% |
| 2026-05-07 | $42.39 | $40.57 | $1.82 | 7,203,779.0 | -0.27% |
| 2026-05-06 | $42.00 | $40.51 | $1.49 | 9,222,134.0 | +4.51% |
| 2026-05-05 | $39.84 | $38.44 | $1.40 | 4,685,516.0 | +3.55% |
| 2026-05-04 | $39.48 | $37.94 | $1.54 | 8,234,101.0 | -1.06% |
| 2026-05-01 | $39.97 | $37.50 | $2.47 | 10,094,735.0 | +2.22% |
| 2026-04-30 | $38.51 | $37.80 | $0.71 | 5,076,916.0 | +1.88% |
| 2026-04-29 | $37.88 | $36.92 | $0.955 | 6,825,663.0 | -2.08% |
| 2026-04-28 | $38.52 | $37.82 | $0.705 | 4,593,662.0 | -0.50% |
| 2026-04-27 | $39.81 | $38.17 | $1.64 | 6,073,643.0 | -3.17% |
| 2026-04-24 | $39.55 | $37.85 | $1.70 | 9,336,049.0 | +4.50% |
| 2026-04-23 | $39.19 | $36.85 | $2.34 | 16,692,964.0 | -4.07% |
| 2026-04-22 | $40.89 | $39.06 | $1.83 | 9,408,256.0 | -3.84% |
| 2026-04-21 | $42.02 | $40.58 | $1.44 | 4,683,914.0 | -2.15% |
| 2026-04-20 | $42.39 | $41.55 | $0.84 | 6,540,697.0 | -2.06% |
| 2026-04-17 | $44.92 | $42.55 | $2.37 | 10,375,327.0 | +5.09% |
| 2026-04-16 | $42.38 | $40.61 | $1.77 | 6,714,977.0 | -2.57% |
| 2026-04-15 | $42.40 | $40.91 | $1.49 | 7,216,477.0 | +1.07% |
| 2026-04-14 | $42.03 | $40.10 | $1.93 | 8,738,982.0 | +4.59% |
| 2026-04-13 | $39.48 | $38.20 | $1.27 | 4,242,386.0 | -0.28% |
| 2026-04-10 | $40.59 | $39.27 | $1.32 | 4,521,123.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $42.39 | $37.50 | $4.89 | 49,311,657.0 | +8.94% |
| 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% |
1.25%
1.29%
자본화:
|
볼륨(24시간):