Hot Features
프리미엄
Lovisa Holdings Limited (LOV)
ASX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.19 | -10.6903485255 | 29.84 | 33.5 | 26.52 | 496318 | 28.38473979 | DE |
| 4 | -3.8 | -12.4794745484 | 30.45 | 33.5 | 26.52 | 369305 | 29.16482331 | DE |
| 12 | -5.15 | -16.1949685535 | 31.8 | 36.85 | 26.52 | 346400 | 31.49776152 | DE |
| 26 | -5.31 | -16.6145181477 | 31.96 | 38.29 | 26.52 | 298099 | 31.98554649 | DE |
| 52 | 7.92 | 42.2851041111 | 18.73 | 38.29 | 17.31 | 293441 | 29.30990793 | DE |
| 156 | 3.84 | 16.8347216133 | 22.81 | 38.29 | 12.35 | 293915 | 23.55502119 | DE |
| 260 | 14.72 | 123.386420788 | 11.93 | 38.29 | 2.34 | 321480 | 17.42543109 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732079700 | 27.18 | -0.17 | -0.62 | 27.2 | 31.5 | 27.06 | 300699 |
| 1731993300 | 27.35 | -0.65 | -2.32 | 27.36 | 27.97 | 27.03 | 700409 |
| 1731906900 | 28 | -1.02 | -3.51 | 27.65 | 28.18 | 26.52 | 702678 |
| 1731647700 | 29.02 | -1.2 | -3.97 | 30.17 | 30.36 | 28.97 | 844409 |
| 1731561300 | 30.22 | -0.21 | -0.69 | 30.35 | 33.5 | 30.15 | 95768 |
| 1731474900 | 30.43 | 0.04 | 0.13 | 29.84 | 30.59 | 29.81 | 138325 |
| 1731388500 | 30.39 | 0.47 | 1.57 | 30.5 | 30.55 | 29.8 | 169392 |
| 1731302100 | 29.92 | -0.28 | -0.93 | 30.3 | 30.45 | 29.83 | 260201 |
| 1731042900 | 30.2 | 0.01 | 0.03 | 30.5 | 30.7 | 29.98 | 110702 |
| 1730956500 | 30.19 | -0.42 | -1.37 | 30.78 | 31.24 | 29.83 | 214659 |
| 1730870100 | 30.61 | 0.77 | 2.58 | 30.29 | 30.62 | 29.94 | 224807 |
| 1730783700 | 29.84 | 0 | 0.00 | 29.81 | 30.01 | 29.6 | 236530 |
| 1730697300 | 29.84 | 0.19 | 0.64 | 29.74 | 30.06 | 29.65 | 339535 |
| 1730438100 | 29.65 | -0.33 | -1.10 | 29.6 | 30.1 | 29.54 | 273078 |
| 1730351700 | 29.98 | 0.16 | 0.55 | 29.76 | 30.45 | 29.55 | 340209 |
| 1730265300 | 29.815 | 0.86 | 2.95 | 28.7 | 30.19 | 28.7 | 444877 |
| 1730178900 | 28.96 | 0.17 | 0.59 | 29.09 | 29.09 | 28.41 | 445985 |
| 1730092500 | 28.79 | 0.18 | 0.63 | 28.63 | 29.34 | 28.34 | 332695 |
| 1729833300 | 28.61 | -0.21 | -0.73 | 28.85 | 29.45 | 28.5 | 375705 |
| 1729746900 | 28.82 | -1.1 | -3.68 | 30 | 30.07 | 28.71 | 590212 |
| 1729660500 | 29.92 | -0.36 | -1.19 | 30.45 | 30.6 | 29.75 | 545927 |
| 1729574100 | 30.28 | -0.57 | -1.85 | 30.78 | 31.27 | 29.8 | 425511 |
| 1729487700 | 30.85 | -2.15 | -6.52 | 32.6 | 32.64 | 29.75 | 1247219 |
| 1729228500 | 33 | -1.95 | -5.58 | 34.92 | 36 | 32.759999 | 320622 |
| 1729142100 | 34.95 | -1.18 | -3.27 | 36.36 | 36.47 | 34.83 | 219453 |
| 1729055700 | 36.13 | -0.15 | -0.41 | 36.2 | 36.68 | 35.83 | 183135 |
| 1728969300 | 36.28 | 1.5 | 4.31 | 35.5 | 36.36 | 34.93 | 159184 |
| 1728882900 | 34.78 | -0.85 | -2.39 | 35.69 | 35.71 | 34.62 | 151466 |
| 1728623700 | 35.63 | -0.04 | -0.11 | 35.66 | 35.97 | 35.57 | 73793 |
| 1728537300 | 35.67 | -0.17 | -0.47 | 36 | 36.17 | 35.42 | 102333 |
| 1728450900 | 35.84 | 0.04 | 0.11 | 35.92 | 36.23 | 35.41 | 109482 |
| 1728364500 | 35.8 | -0.68 | -1.86 | 35.86 | 36.38 | 35 | 100336 |
| 1728278100 | 36.48 | 1.75 | 5.04 | 34.66 | 36.53 | 34.66 | 402432 |
| 1728022500 | 34.73 | -0.85 | -2.39 | 35.35 | 35.38 | 34.625 | 135232 |
| 1727936100 | 35.58 | -0.19 | -0.53 | 35.63 | 35.85 | 35.33 | 169559 |
| 1727849700 | 35.77 | -0.34 | -0.94 | 35.74 | 36.03 | 35.46 | 128544 |
| 1727763300 | 36.11 | 0.12 | 0.32 | 35.9 | 36.35 | 35.62 | 175574 |
| 1727676900 | 35.995 | -0.32 | -0.87 | 36.27 | 36.85 | 35.96 | 275128 |
| 1727417700 | 36.31 | 0.32 | 0.89 | 34.46 | 36.36 | 33.77 | 185267 |
| 1727331300 | 35.99 | 1.2 | 3.45 | 35.63 | 36.15 | 35.32 | 342402 |
| 1727244900 | 34.79 | 0.39 | 1.13 | 34.75 | 35.02 | 34.49 | 241256 |
| 1727158500 | 34.4 | 0.59 | 1.75 | 33.77 | 34.41 | 33.66 | 191884 |
| 1727072100 | 33.81 | 0.5 | 1.50 | 32.99 | 33.86 | 32.77 | 174129 |
| 1726812900 | 33.31 | 0.78 | 2.40 | 32.729999 | 35 | 32 | 492164 |
| 1726726500 | 32.53 | 0.1 | 0.31 | 32.61 | 36 | 31.99 | 265502 |
| 1726640100 | 32.43 | 0.55 | 1.73 | 31.87 | 32.689999 | 31.55 | 325887 |
| 1726553700 | 31.88 | -0.16 | -0.50 | 31.98 | 32.409999 | 31.52 | 193809 |
| 1726467300 | 32.04 | 0.5 | 1.59 | 31.75 | 32.259999 | 31.57 | 309907 |
| 1726208100 | 31.54 | -0.22 | -0.69 | 31.8 | 32.09 | 31.34 | 465886 |
| 1726121700 | 31.76 | 0.47 | 1.49 | 31.85 | 31.9 | 31.215 | 240521 |
| 1726035300 | 31.295 | 0.46 | 1.48 | 30.72 | 31.4 | 30.61 | 233761 |
| 1725948900 | 30.84 | -0.09 | -0.29 | 31.44 | 31.6 | 30.56 | 235965 |
| 1725862500 | 30.93 | -1.47 | -4.54 | 31.33 | 31.71 | 29.88 | 1005249 |
| 1725603300 | 32.4 | 0.66 | 2.08 | 31.75 | 32.47 | 31.61 | 206778 |
| 1725516900 | 31.74 | -0.97 | -2.97 | 32.729999 | 32.89 | 31.46 | 239238 |
| 1725430500 | 32.71 | -0.74 | -2.21 | 32.939999 | 33.35 | 32.475 | 291062 |
| 1725344100 | 33.45 | 1.21 | 3.75 | 32.25 | 33.63 | 31.93 | 806362 |
| 1725257700 | 32.24 | 1.33 | 4.30 | 31.15 | 32.4 | 31.01 | 709424 |
| 1724998500 | 30.91 | -0.25 | -0.80 | 31.18 | 31.35 | 30.66 | 510077 |
| 1724912100 | 31.16 | -0.8 | -2.50 | 31.48 | 31.81 | 31.01 | 477115 |
| 1724825700 | 31.96 | -0.87 | -2.65 | 31.8 | 32.619999 | 31.4 | 762616 |
| 1724739300 | 32.83 | -4.27 | -11.51 | 31.69 | 33.259999 | 30.76 | 1184658 |
| 1724652900 | 37.1 | -0.28 | -0.75 | 37.77 | 38.29 | 36.745 | 282611 |
| 1724393700 | 37.38 | 0.49 | 1.33 | 36.72 | 37.52 | 36.26 | 143003 |
| 1724307300 | 36.89 | 0.59 | 1.63 | 36.37 | 36.95 | 36.2 | 104355 |
| 1724220900 | 36.3 | -0.14 | -0.38 | 36.03 | 36.59 | 36 | 171663 |
