Stockscreener 앱 받기
14.70
1.45%
0.21
시장 영업 전:
14.73
0.03
+0.20%
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-24 | $15.08 | $14.46 | $0.62 | 386,094.0 | +1.45% |
| 2026-09-23 | $14.62 | $14.35 | $0.27 | 207,731.0 | -0.89% |
| 2026-09-22 | $14.66 | $13.69 | $0.975 | 261,151.0 | +7.82% |
| 2026-09-21 | $13.72 | $13.27 | $0.455 | 257,719.0 | +0.44% |
| 2026-09-18 | $14.30 | $13.43 | $0.87 | 340,700.0 | -5.92% |
| 2026-09-17 | $15.05 | $14.29 | $0.76 | 332,299.0 | -1.91% |
| 2026-09-16 | $14.90 | $14.38 | $0.52 | 377,187.0 | -2.07% |
| 2026-09-15 | $15.01 | $14.11 | $0.90 | 388,389.0 | +1.70% |
| 2026-09-14 | $14.79 | $13.70 | $1.10 | 466,766.0 | +5.61% |
| 2026-09-11 | $14.45 | $13.44 | $1.01 | 748,772.0 | -2.45% |
| 2026-09-10 | $15.31 | $13.95 | $1.36 | 714,574.0 | -11.04% |
| 2026-09-09 | $16.25 | $15.46 | $0.79 | 593,731.0 | -0.25% |
| 2026-09-08 | $16.81 | $15.83 | $0.98 | 285,248.0 | -3.71% |
| 2026-09-04 | $16.85 | $15.88 | $0.97 | 178,595.0 | +4.64% |
| 2026-09-03 | $16.44 | $15.77 | $0.675 | 160,720.0 | -1.66% |
| 2026-09-02 | $16.28 | $15.34 | $0.945 | 160,196.0 | +5.46% |
| 2026-09-01 | $15.80 | $15.18 | $0.62 | 224,623.0 | -1.38% |
| 2026-08-31 | $16.05 | $15.51 | $0.54 | 164,281.0 | -2.47% |
| 2026-08-28 | $16.44 | $15.92 | $0.52 | 159,046.0 | -0.50% |
| 2026-08-27 | $16.46 | $15.99 | $0.4725 | 226,421.0 | -1.29% |
| 2026-08-26 | $16.36 | $15.65 | $0.71 | 241,938.0 | +2.26% |
Lovesac Company 주식 (LOVE) 연도별 가격 이력
이 심층 분석에서는 Lovesac Company 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lovesac Company 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lovesac Company 주식 (LOVE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $16.85 | $13.27 | $3.58 | 6,470,589.0 | -5.74% |
| 2026-08 | $19.20 | $15.51 | $3.69 | 4,081,448.0 | -3.02% |
| 2026-07 | $19.25 | $15.75 | $3.50 | 4,734,703.0 | -3.65% |
| 2026-06 | $17.19 | $13.58 | $3.61 | 4,811,678.0 | +8.52% |
| 2026-05 | $16.86 | $14.71 | $2.15 | 2,613,970.0 | -2.72% |
| 2026-04 | $18.18 | $14.05 | $4.12 | 6,077,416.0 | +7.04% |
| 2026-03 | $14.80 | $10.33 | $4.47 | 8,228,811.0 | +15.57% |
| 2026-02 | $13.87 | $12.52 | $1.35 | 3,890,183.0 | -4.05% |
| 2026-01 | $16.33 | $12.93 | $3.40 | 5,856,507.0 | -9.69% |
Lovesac Company 주식 (LOVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.42 | $11.39 | $4.03 | 11,057,648.0 | +5.37% |
| 2025-11 | $14.39 | $11.26 | $3.13 | 10,819,308.0 | +3.46% |
| 2025-10 | $17.00 | $13.55 | $3.45 | 12,830,453.0 | -18.07% |
| 2025-09 | $20.88 | $16.64 | $4.24 | 9,896,624.0 | -11.50% |
| 2025-08 | $20.33 | $17.31 | $3.02 | 6,088,654.0 | +6.22% |
| 2025-07 | $20.53 | $17.31 | $3.22 | 4,600,767.0 | -1.04% |
| 2025-06 | $21.15 | $16.60 | $4.55 | 9,032,087.0 | -4.91% |
| 2025-05 | $21.90 | $18.29 | $3.61 | 7,502,261.0 | -1.59% |
| 2025-04 | $21.50 | $12.12 | $9.38 | 17,338,067.0 | +6.99% |
| 2025-03 | $20.97 | $15.22 | $5.75 | 9,975,710.0 | -13.22% |
| 2025-02 | $25.30 | $20.52 | $4.78 | 5,199,612.0 | -18.04% |
| 2025-01 | $28.21 | $23.43 | $4.78 | 6,709,944.0 | +8.03% |
Lovesac Company 주식 (LOVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.49 | $22.39 | $17.10 | 10,371,114.0 | -36.64% |
| 2024-11 | $38.94 | $28.68 | $10.26 | 6,281,468.0 | +29.36% |
| 2024-10 | $31.30 | $24.10 | $7.20 | 5,846,479.0 | +1.78% |
| 2024-09 | $28.95 | $19.79 | $9.16 | 7,697,642.0 | +23.28% |
| 2024-08 | $27.81 | $21.43 | $6.38 | 3,996,223.0 | -15.06% |
| 2024-07 | $30.39 | $21.35 | $9.04 | 5,273,438.0 | +21.17% |
| 2024-06 | $28.80 | $21.08 | $7.72 | 6,773,681.0 | -19.67% |
| 2024-05 | $28.84 | $20.97 | $7.87 | 6,639,819.0 | +26.74% |
| 2024-04 | $25.09 | $18.21 | $6.88 | 10,350,357.0 | -1.86% |
| 2024-03 | $23.89 | $20.84 | $3.05 | 4,642,399.0 | -1.91% |
| 2024-02 | $26.40 | $22.00 | $4.40 | 4,379,318.0 | -0.52% |
| 2024-01 | $27.07 | $21.66 | $5.41 | 4,619,512.0 | -9.35% |
0.33%
0.72%
자본화:
|
볼륨(24시간):