Stockscreener 앱 받기
29.81
2.61%
-0.80
Southwest Airlines Co 주식 (LUV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $31.35 | $29.68 | $1.67 | 10,113,530.0 | -2.61% |
| 2025-02-20 | $30.61 | $30.05 | $0.56 | 7,705,040.0 | +1.36% |
| 2025-02-19 | $30.46 | $29.74 | $0.72 | 7,613,041.0 | +0.67% |
| 2025-02-18 | $30.85 | $29.79 | $1.06 | 9,614,941.0 | -0.92% |
| 2025-02-14 | $30.34 | $29.81 | $0.525 | 6,873,084.0 | +1.17% |
| 2025-02-13 | $30.06 | $29.29 | $0.77 | 10,057,715.0 | +0.17% |
| 2025-02-12 | $29.89 | $29.39 | $0.5046 | 7,594,335.0 | +0.37% |
| 2025-02-11 | $30.26 | $29.59 | $0.675 | 7,302,761.0 | -1.19% |
| 2025-02-10 | $30.99 | $30.07 | $0.925 | 6,012,731.0 | -2.81% |
| 2025-02-07 | $31.21 | $30.81 | $0.40 | 5,271,480.0 | -0.29% |
| 2025-02-06 | $31.31 | $30.75 | $0.56 | 7,269,550.0 | +0.65% |
| 2025-02-05 | $31.34 | $30.58 | $0.76 | 7,657,726.0 | +0.32% |
| 2025-02-04 | $30.80 | $30.14 | $0.66 | 9,681,495.0 | +1.02% |
| 2025-02-03 | $30.89 | $29.95 | $0.945 | 9,873,629.0 | -0.75% |
| 2025-01-31 | $31.47 | $30.51 | $0.96 | 11,146,851.0 | -1.76% |
| 2025-01-30 | $33.09 | $30.95 | $2.14 | 17,184,385.0 | -1.23% |
| 2025-01-29 | $32.13 | $31.45 | $0.68 | 9,070,719.0 | -0.63% |
| 2025-01-28 | $32.40 | $31.70 | $0.695 | 7,554,453.0 | -2.24% |
| 2025-01-27 | $32.90 | $31.93 | $0.97 | 6,321,345.0 | +1.27% |
| 2025-01-24 | $32.18 | $31.75 | $0.43 | 6,281,767.0 | +0.75% |
| 2025-01-23 | $32.25 | $31.81 | $0.44 | 12,804,866.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $31.35 | $29.29 | $2.06 | 122,754,588.0 | -2.93% |
| 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% |
0.81%
자본화:
|
볼륨(24시간):