Stockscreener 앱 받기
53.16
1.97%
0.895
Las Vegas Sands Corp 주식 (LVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $53.56 | $52.69 | $0.875 | 1,116,339.0 | +1.74% |
| 2026-05-05 | $53.03 | $51.80 | $1.23 | 5,072,831.0 | +0.77% |
| 2026-05-04 | $53.58 | $51.53 | $2.05 | 5,846,713.0 | -3.59% |
| 2026-05-01 | $54.58 | $53.00 | $1.58 | 4,910,616.0 | -1.50% |
| 2026-04-30 | $54.86 | $53.51 | $1.35 | 4,471,035.0 | +1.66% |
| 2026-04-29 | $54.40 | $53.23 | $1.17 | 4,772,677.0 | -1.00% |
| 2026-04-28 | $54.85 | $53.47 | $1.38 | 5,417,337.0 | -0.39% |
| 2026-04-27 | $54.55 | $52.55 | $2.00 | 6,422,835.0 | +3.14% |
| 2026-04-24 | $53.12 | $51.94 | $1.17 | 6,059,437.0 | +1.66% |
| 2026-04-23 | $53.95 | $50.05 | $3.90 | 10,282,482.0 | -8.62% |
| 2026-04-22 | $57.93 | $56.28 | $1.65 | 5,029,521.0 | -1.20% |
| 2026-04-21 | $57.93 | $56.81 | $1.12 | 3,941,574.0 | +0.61% |
| 2026-04-20 | $57.48 | $56.16 | $1.32 | 3,765,603.0 | -0.78% |
| 2026-04-17 | $58.46 | $57.13 | $1.33 | 4,093,964.0 | +1.64% |
| 2026-04-16 | $56.78 | $56.13 | $0.645 | 3,071,821.0 | +0.80% |
| 2026-04-15 | $56.63 | $55.31 | $1.32 | 2,835,430.0 | +1.33% |
| 2026-04-14 | $55.59 | $54.65 | $0.935 | 2,590,960.0 | +1.24% |
| 2026-04-13 | $54.84 | $53.09 | $1.75 | 2,780,820.0 | +2.60% |
| 2026-04-10 | $54.67 | $53.06 | $1.61 | 2,936,230.0 | -1.89% |
| 2026-04-09 | $54.74 | $53.63 | $1.11 | 3,338,575.0 | -0.22% |
| 2026-04-08 | $56.30 | $54.52 | $1.78 | 2,459,793.0 | +1.07% |
| 2026-04-07 | $54.89 | $53.98 | $0.91 | 3,437,736.0 | -0.66% |
Las Vegas Sands Corp 주식 (LVS) 연도별 가격 이력
이 심층 분석에서는 Las Vegas Sands Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LVS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Las Vegas Sands Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $54.58 | $51.53 | $3.05 | 16,946,499.0 | -2.64% |
| 2026-04 | $58.46 | $50.05 | $8.41 | 85,578,740.0 | +1.35% |
| 2026-03 | $56.99 | $51.31 | $5.68 | 84,505,157.0 | -5.01% |
| 2026-02 | $59.27 | $53.40 | $5.87 | 100,199,939.0 | +7.57% |
| 2026-01 | $65.61 | $51.92 | $13.69 | 144,739,997.0 | -18.99% |
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.45 | $64.42 | $6.03 | 103,874,259.0 | -4.49% |
| 2025-11 | $68.63 | $59.80 | $8.83 | 103,074,187.0 | +14.84% |
| 2025-10 | $59.66 | $45.91 | $13.75 | 137,211,198.0 | +10.34% |
| 2025-09 | $57.42 | $51.55 | $5.87 | 114,111,613.0 | -6.66% |
| 2025-08 | $58.05 | $51.51 | $6.54 | 80,059,370.0 | +9.98% |
| 2025-07 | $53.58 | $45.60 | $7.98 | 115,765,805.0 | +20.43% |
| 2025-06 | $44.41 | $40.03 | $4.38 | 92,534,390.0 | +5.71% |
| 2025-05 | $42.60 | $36.60 | $6.00 | 129,230,028.0 | +12.24% |
| 2025-04 | $39.29 | $30.18 | $9.11 | 162,670,969.0 | -5.07% |
| 2025-03 | $47.63 | $37.38 | $10.25 | 105,045,499.0 | -13.60% |
| 2025-02 | $45.73 | $41.15 | $4.58 | 110,784,942.0 | -2.44% |
| 2025-01 | $51.98 | $43.01 | $8.97 | 108,587,985.0 | -10.77% |
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $56.60 | $50.49 | $6.11 | 78,926,750.0 | -4.45% |
| 2024-11 | $53.55 | $47.72 | $5.83 | 105,999,094.0 | +2.33% |
| 2024-10 | $54.39 | $50.48 | $3.91 | 133,913,104.0 | +3.00% |
| 2024-09 | $51.62 | $38.56 | $13.05 | 146,310,603.0 | +29.11% |
| 2024-08 | $41.51 | $36.62 | $4.89 | 136,971,990.0 | -1.71% |
| 2024-07 | $44.48 | $38.83 | $5.65 | 119,065,481.0 | -10.35% |
| 2024-06 | $46.03 | $42.99 | $3.04 | 144,981,339.0 | -1.73% |
| 2024-05 | $47.78 | $43.75 | $4.03 | 103,700,582.0 | +1.51% |
| 2024-04 | $54.54 | $44.33 | $10.21 | 119,100,293.0 | -14.20% |
| 2024-03 | $53.79 | $49.79 | $4.00 | 77,700,622.0 | -5.17% |
| 2024-02 | $55.66 | $49.82 | $5.84 | 89,162,647.0 | +11.45% |
| 2024-01 | $51.81 | $47.54 | $4.27 | 108,589,177.0 | -0.59% |
1.62%
자본화:
|
볼륨(24시간):