Stockscreener 앱 받기
51.86
2.65%
-1.41
시간 외 거래:
51.87
0.010
+0.02%
Las Vegas Sands Corp 주식 (LVS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-09 | $52.98 | $50.90 | $2.08 | 5,422,007.0 | -2.65% |
| 2025-10-08 | $54.18 | $51.84 | $2.34 | 5,252,157.0 | +2.84% |
| 2025-10-07 | $52.50 | $51.61 | $0.89 | 3,172,346.0 | -0.90% |
| 2025-10-06 | $53.11 | $51.53 | $1.58 | 5,905,838.0 | +2.55% |
| 2025-10-03 | $54.55 | $50.64 | $3.91 | 8,154,686.0 | -7.41% |
| 2025-10-02 | $55.45 | $54.34 | $1.11 | 3,199,145.0 | +0.51% |
| 2025-10-01 | $55.15 | $53.58 | $1.57 | 3,887,872.0 | +1.82% |
| 2025-09-30 | $55.24 | $53.39 | $1.85 | 4,110,206.0 | -2.64% |
| 2025-09-29 | $55.48 | $54.09 | $1.39 | 4,277,023.0 | +2.30% |
| 2025-09-26 | $54.46 | $52.99 | $1.47 | 3,283,162.0 | +1.79% |
| 2025-09-25 | $53.41 | $52.53 | $0.875 | 2,734,061.0 | +0.13% |
| 2025-09-24 | $53.47 | $52.50 | $0.9673 | 3,380,179.0 | -0.15% |
| 2025-09-23 | $54.05 | $52.91 | $1.14 | 4,746,056.0 | +0.40% |
| 2025-09-22 | $54.61 | $52.84 | $1.77 | 5,920,170.0 | -1.87% |
| 2025-09-19 | $54.41 | $53.18 | $1.23 | 15,690,652.0 | +1.24% |
| 2025-09-18 | $53.26 | $52.19 | $1.07 | 4,335,643.0 | +0.95% |
| 2025-09-17 | $53.13 | $51.68 | $1.45 | 5,047,904.0 | +1.64% |
| 2025-09-16 | $52.72 | $51.55 | $1.17 | 6,442,183.0 | -2.32% |
| 2025-09-15 | $53.49 | $52.46 | $1.03 | 5,734,412.0 | -0.77% |
| 2025-09-12 | $54.91 | $53.32 | $1.59 | 5,880,828.0 | -2.21% |
| 2025-09-11 | $54.91 | $53.86 | $1.05 | 5,815,312.0 | +0.39% |
| 2025-09-10 | $54.67 | $53.82 | $0.85 | 4,944,755.0 | +0.93% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $55.45 | $50.64 | $4.81 | 40,416,058.0 | -3.59% |
| 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% |
Las Vegas Sands Corp 주식 (LVS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $49.47 | $44.60 | $4.87 | 104,363,752.0 | +6.70% |
| 2023-11 | $50.45 | $45.02 | $5.44 | 123,546,684.0 | -2.82% |
| 2023-10 | $48.27 | $43.77 | $4.49 | 105,449,592.0 | +3.53% |
| 2023-09 | $55.41 | $44.38 | $11.03 | 108,359,241.0 | -16.44% |
| 2023-08 | $60.47 | $52.39 | $8.08 | 75,394,797.0 | -8.28% |
| 2023-07 | $61.25 | $53.47 | $7.78 | 94,491,006.0 | +3.12% |
| 2023-06 | $60.48 | $53.45 | $7.03 | 85,635,553.0 | +5.21% |
| 2023-05 | $65.58 | $53.99 | $11.59 | 80,646,722.0 | -13.66% |
| 2023-04 | $64.04 | $55.46 | $8.58 | 99,202,826.0 | +11.14% |
| 2023-03 | $60.99 | $51.82 | $9.17 | 108,945,133.0 | -0.03% |
| 2023-02 | $60.34 | $55.28 | $5.06 | 74,629,382.0 | -2.59% |
| 2023-01 | $59.96 | $48.54 | $11.42 | 128,030,863.0 | +22.74% |
1.63%
0.26%
자본화:
|
볼륨(24시간):