Hot Features
프리미엄
Las Vegas Sands Corp (LVS)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.17 | -8.56790630779 | 48.67 | 48.82 | 43.78 | 5254136 | 45.42923457 | CS |
| 4 | -6.79 | -13.2384480406 | 51.29 | 52.37 | 43.78 | 3714283 | 48.6716807 | CS |
| 12 | -8.13 | -15.4474634239 | 52.63 | 56.605 | 43.78 | 4778234 | 50.98495739 | CS |
| 26 | 1.8 | 4.21545667447 | 42.7 | 56.605 | 36.62 | 5813720 | 46.38747382 | CS |
| 52 | -3.92 | -8.09582817018 | 48.42 | 56.605 | 36.62 | 5551866 | 46.9994681 | CS |
| 156 | 1.81 | 4.23986882174 | 42.69 | 65.58 | 28.875 | 5727263 | 45.68803484 | CS |
| 260 | -29.01 | -39.4640185009 | 73.51 | 74.29 | 28.875 | 6378296 | 46.84894993 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 44.4 | 0.42 | 0.95 | 44.2 | 44.86 | 44.17 | 4402877 |
| 1737070800 | 43.98 | -0.22 | -0.50 | 44.35 | 44.68 | 43.78 | 4027011 |
| 1736984400 | 44.2 | -0.8 | -1.78 | 45.38 | 46.05 | 44.02 | 5657249 |
| 1736898000 | 45 | -1.87 | -3.99 | 45.94 | 46.365 | 44.33 | 6815474 |
| 1736811600 | 46.87 | -0.34 | -0.72 | 47.18 | 47.275 | 46.5 | 4953411 |
| 1736552400 | 47.21 | -1.94 | -3.95 | 48.67 | 48.82 | 47.02 | 4817537 |
| 1736379600 | 49.15 | -0.35 | -0.71 | 49.06 | 49.42 | 48.78 | 2583582 |
| 1736293200 | 49.5 | -1.43 | -2.81 | 50.9 | 51.43 | 49.2 | 4651646 |
| 1736206800 | 50.93 | 0.51 | 1.01 | 51.08 | 51.98 | 50.68 | 3504942 |
| 1735947600 | 50.42 | 0.52 | 1.04 | 51.46 | 51.51 | 49.55 | 3050720 |
| 1735861200 | 49.9 | -1.46 | -2.84 | 51.24 | 51.75 | 49.68 | 3160977 |
| 1735688400 | 51.36 | 0.66 | 1.30 | 50.91 | 51.52 | 50.85 | 1917060 |
| 1735602000 | 50.7 | -1.16 | -2.24 | 51.03 | 51.16 | 50.492 | 2426576 |
| 1735342800 | 51.86 | -0.11 | -0.21 | 51.61 | 51.89 | 51.33 | 1747757 |
| 1735256400 | 51.97 | 0.08 | 0.15 | 51.72 | 52.3 | 51.61 | 1660495 |
| 1735077840 | 51.89 | 0.23 | 0.45 | 51.64 | 52.09 | 51.39 | 966900 |
| 1734997200 | 51.66 | -0.59 | -1.13 | 52.1 | 52.265 | 51.2798 | 2301995 |
| 1734738000 | 52.25 | 0.97 | 1.89 | 51.29 | 52.37 | 51.035 | 8899476 |
| 1734651600 | 51.28 | 0.26 | 0.51 | 51.52 | 51.82 | 50.91 | 3788070 |
| 1734565200 | 51.02 | -2.62 | -4.88 | 53.64 | 53.9275 | 50.93 | 9479254 |
| 1734478800 | 53.64 | 1.15 | 2.19 | 52.5 | 53.77 | 52.037 | 5654630 |
| 1734392400 | 52.49 | -1.38 | -2.56 | 53.65 | 53.99 | 52.4 | 4687216 |
| 1734133200 | 53.87 | 0.07 | 0.13 | 53.95 | 54.3 | 53.43 | 3428766 |
| 1734046800 | 53.8 | -0.65 | -1.19 | 54.51 | 54.95 | 53.735 | 3585418 |
| 1733960400 | 54.45 | -0.43 | -0.78 | 55 | 55.07 | 54.06 | 4981603 |
| 1733874000 | 54.88 | -0.29 | -0.53 | 54.71 | 55.44 | 54.2 | 3457509 |
| 1733787600 | 55.17 | 1.18 | 2.19 | 55.5 | 56.605 | 55.05 | 5328579 |
| 1733528400 | 53.99 | 0.15 | 0.28 | 54.31 | 54.88 | 53.98 | 3063154 |
| 1733442000 | 53.84 | -0.76 | -1.39 | 54.68 | 54.9 | 53.8 | 2905111 |
| 1733355600 | 54.6 | 0.7 | 1.30 | 54.16 | 54.64 | 53.7781 | 4958515 |
| 1733269200 | 53.9 | -1.1 | -2.00 | 54.565 | 54.88 | 53.47 | 3645626 |
| 1733182800 | 55 | 1.94 | 3.66 | 53.71 | 55.24 | 53.5901 | 6710346 |
| 1732917840 | 53.06 | 1.64 | 3.19 | 51.5 | 53.55 | 51.47 | 4739188 |
| 1732750800 | 51.42 | 0.5 | 0.98 | 51 | 52.06 | 51 | 3122218 |
| 1732664400 | 50.92 | -0.48 | -0.93 | 51.17 | 51.25 | 50.75 | 5795619 |
| 1732578000 | 51.4 | 1.32 | 2.64 | 50.57 | 51.72 | 50.365 | 5124771 |
| 1732318800 | 50.08 | 0.01 | 0.02 | 49.85 | 50.5 | 49.68 | 3408426 |
| 1732232400 | 50.07 | 0.16 | 0.32 | 49.41 | 50.245 | 49.17 | 3347344 |
| 1732146000 | 49.91 | 0.73 | 1.48 | 49.32 | 49.935 | 49.18 | 3206034 |
| 1732059600 | 49.18 | 0.04 | 0.08 | 48.84 | 49.235 | 48.43 | 3359150 |
| 1731973200 | 49.14 | 1.18 | 2.46 | 48.01 | 49.15 | 47.83 | 4904876 |
| 1731714000 | 47.96 | -0.57 | -1.17 | 48.69 | 48.785 | 47.72 | 6332791 |
| 1731627600 | 48.53 | -1 | -2.02 | 49.28 | 49.44 | 48.16 | 7592039 |
| 1731541200 | 49.53 | 0.27 | 0.55 | 49.17 | 49.58 | 48.9276 | 5485539 |
| 1731454800 | 49.26 | -1.38 | -2.73 | 50.22 | 50.335 | 48.88 | 9383838 |
| 1731368400 | 50.64 | 0.26 | 0.52 | 50.69 | 51.05 | 50.215 | 3694825 |
| 1731109200 | 50.38 | -1.08 | -2.10 | 50.55 | 50.75 | 49.485 | 8699082 |
| 1731022800 | 51.46 | 0.76 | 1.50 | 51.34 | 52.06 | 51.18 | 6047086 |
| 1730936400 | 50.7 | 0.36 | 0.72 | 50.89 | 50.89 | 49.37 | 6132546 |
| 1730850000 | 50.34 | -1.03 | -2.01 | 51.19 | 51.215 | 49.945 | 7333443 |
| 1730763600 | 51.37 | -0.36 | -0.70 | 51.75 | 51.93 | 51.155 | 7091577 |
| 1730500800 | 51.73 | -0.12 | -0.23 | 52.4 | 53.17 | 51.7 | 4849189 |
| 1730414400 | 51.85 | -1.08 | -2.04 | 52.63 | 52.81 | 51.83 | 6322145 |
| 1730328000 | 52.93 | -0.46 | -0.86 | 52.86 | 53.31 | 52.76 | 5813497 |
| 1730241600 | 53.39 | -0.23 | -0.43 | 54.16 | 54.2 | 53.38 | 5596828 |
| 1730155200 | 53.62 | 0.86 | 1.63 | 53.15 | 53.91 | 52.91 | 4213736 |
| 1729896000 | 52.76 | 0.29 | 0.55 | 52.63 | 54.11 | 52.63 | 7168688 |
| 1729809600 | 52.47 | 1.43 | 2.80 | 52.15 | 53.4 | 51.3 | 8057176 |
| 1729723200 | 51.04 | -0.71 | -1.37 | 51.13 | 51.49 | 50.8145 | 4483086 |
| 1729636800 | 51.75 | 0.58 | 1.13 | 51.3 | 51.98 | 50.97 | 4712389 |
| 1729550400 | 51.17 | -0.38 | -0.74 | 51.33 | 51.385 | 50.669 | 3430186 |
| 1729291200 | 51.55 | 0.75 | 1.48 | 51.5 | 51.98 | 51.32 | 3229147 |
