Stockscreener 앱 받기
14.06
0.68%
0.0947
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $14.53 | $13.89 | $0.64 | 208,040.0 | +0.68% |
| 2025-12-04 | $14.20 | $13.76 | $0.439 | 243,933.0 | -0.99% |
| 2025-12-03 | $14.57 | $14.09 | $0.48 | 280,264.0 | -0.21% |
| 2025-12-02 | $14.29 | $13.89 | $0.40 | 380,293.0 | -0.42% |
| 2025-12-01 | $14.75 | $14.04 | $0.71 | 323,579.0 | -1.05% |
| 2025-11-28 | $14.39 | $14.13 | $0.26 | 106,458.0 | +2.43% |
| 2025-11-26 | $14.04 | $13.48 | $0.565 | 360,249.0 | +3.62% |
| 2025-11-25 | $13.53 | $12.35 | $1.18 | 1,012,711.0 | +10.91% |
| 2025-11-24 | $12.48 | $12.16 | $0.3194 | 315,393.0 | -0.73% |
| 2025-11-21 | $12.69 | $11.66 | $1.03 | 627,717.0 | +5.23% |
| 2025-11-20 | $12.11 | $11.63 | $0.475 | 390,470.0 | -1.35% |
| 2025-11-19 | $11.84 | $11.27 | $0.57 | 945,728.0 | +1.89% |
| 2025-11-18 | $11.86 | $11.26 | $0.60 | 680,514.0 | +0.87% |
| 2025-11-17 | $12.27 | $11.47 | $0.795 | 723,489.0 | -5.35% |
| 2025-11-14 | $12.96 | $12.09 | $0.87 | 815,367.0 | -6.61% |
| 2025-11-13 | $13.70 | $12.93 | $0.77 | 611,425.0 | -4.05% |
| 2025-11-12 | $13.64 | $13.39 | $0.25 | 250,158.0 | +1.34% |
| 2025-11-11 | $13.69 | $13.23 | $0.46 | 302,637.0 | +0.98% |
| 2025-11-10 | $13.62 | $13.24 | $0.38 | 347,464.0 | -0.97% |
| 2025-11-07 | $13.42 | $12.98 | $0.4395 | 779,438.0 | +2.14% |
| 2025-11-06 | $13.64 | $13.04 | $0.61 | 486,114.0 | -2.82% |
| 2025-11-05 | $14.12 | $13.35 | $0.77 | 741,338.0 | -0.88% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.75 | $13.76 | $0.99 | 1,436,109.0 | -1.99% |
| 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% |
Lovesac Company 주식 (LOVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.81 | $20.26 | $9.55 | 9,234,066.0 | +23.07% |
| 2023-11 | $21.34 | $16.20 | $5.14 | 7,915,904.0 | +26.12% |
| 2023-10 | $20.19 | $14.18 | $6.01 | 7,745,350.0 | -17.37% |
| 2023-09 | $26.02 | $18.71 | $7.31 | 7,341,298.0 | -13.09% |
| 2023-08 | $29.60 | $20.30 | $9.30 | 6,421,407.0 | -21.72% |
| 2023-07 | $29.75 | $24.79 | $4.96 | 5,631,447.0 | +8.65% |
| 2023-06 | $27.17 | $20.73 | $6.44 | 10,248,897.0 | +27.85% |
| 2023-05 | $27.65 | $19.98 | $7.67 | 7,052,051.0 | -19.82% |
| 2023-04 | $30.93 | $26.26 | $4.67 | 7,799,840.0 | -9.03% |
| 2023-03 | $29.82 | $20.80 | $9.02 | 15,139,344.0 | +0.38% |
| 2023-02 | $30.34 | $25.36 | $4.98 | 8,970,788.0 | +11.85% |
| 2023-01 | $27.84 | $21.51 | $6.33 | 9,913,759.0 | +16.95% |
2.05%
0.14%
자본화:
|
볼륨(24시간):