Stockscreener 앱 받기
49.87
2.72%
1.32
시간 외 거래:
49.77
-0.10
-0.20%
Las Vegas Sands Corp 주식 (LVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-30 | $49.92 | $48.20 | $1.72 | 6,976,794.0 | +2.72% |
| 2026-07-29 | $48.77 | $48.01 | $0.76 | 5,066,892.0 | +0.62% |
| 2026-07-28 | $48.78 | $47.83 | $0.95 | 6,608,472.0 | +1.03% |
| 2026-07-27 | $47.89 | $46.74 | $1.15 | 7,020,466.0 | +3.65% |
| 2026-07-24 | $46.60 | $45.25 | $1.35 | 5,991,457.0 | +0.11% |
| 2026-07-23 | $46.74 | $44.21 | $2.53 | 10,713,595.0 | +1.72% |
| 2026-07-22 | $46.30 | $45.19 | $1.11 | 7,296,331.0 | -0.48% |
| 2026-07-21 | $46.05 | $45.28 | $0.765 | 5,183,314.0 | -0.74% |
| 2026-07-20 | $45.92 | $44.86 | $1.06 | 4,565,364.0 | +0.99% |
| 2026-07-17 | $45.70 | $45.02 | $0.68 | 4,294,758.0 | -0.74% |
| 2026-07-16 | $45.91 | $45.07 | $0.8375 | 4,496,653.0 | +2.03% |
| 2026-07-15 | $45.04 | $44.22 | $0.82 | 4,791,714.0 | +0.02% |
| 2026-07-14 | $45.84 | $44.59 | $1.25 | 3,886,974.0 | -2.44% |
| 2026-07-13 | $47.21 | $45.59 | $1.62 | 3,198,039.0 | -1.69% |
| 2026-07-10 | $47.12 | $46.30 | $0.815 | 3,356,780.0 | +0.52% |
| 2026-07-09 | $46.51 | $45.12 | $1.39 | 3,778,170.0 | +0.56% |
| 2026-07-08 | $46.98 | $45.99 | $0.99 | 4,516,839.0 | +0.28% |
| 2026-07-07 | $46.99 | $45.64 | $1.35 | 3,086,096.0 | -1.12% |
| 2026-07-06 | $47.55 | $45.70 | $1.85 | 3,812,498.0 | -0.87% |
| 2026-07-02 | $47.38 | $46.30 | $1.08 | 3,764,796.0 | +1.60% |
| 2026-07-01 | $46.28 | $45.62 | $0.66 | 4,227,306.0 | +0.13% |
| 2026-06-30 | $46.59 | $45.90 | $0.69 | 3,640,948.0 | -0.39% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $49.92 | $44.21 | $5.71 | 113,610,102.0 | +7.97% |
| 2026-06 | $53.54 | $45.90 | $7.64 | 94,195,385.0 | -8.66% |
| 2026-05 | $54.62 | $48.23 | $6.38 | 91,064,786.0 | -7.40% |
| 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% |
0.37%
1.71%
자본화:
|
볼륨(24시간):