Stockscreener 앱 받기
15.91
5.81%
-1.0026
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $16.80 | $15.68 | $1.12 | 262,455.0 | -5.88% |
| 2025-03-12 | $17.01 | $16.45 | $0.562 | 493,906.0 | +2.05% |
| 2025-03-11 | $16.78 | $16.05 | $0.73 | 616,807.0 | +0.12% |
| 2025-03-10 | $16.87 | $16.05 | $0.82 | 877,311.0 | -3.22% |
| 2025-03-07 | $17.80 | $16.70 | $1.11 | 1,070,687.0 | -3.82% |
| 2025-03-06 | $19.03 | $17.61 | $1.42 | 606,502.0 | -7.01% |
| 2025-03-05 | $19.36 | $18.58 | $0.78 | 432,099.0 | -0.57% |
| 2025-03-04 | $19.54 | $19.21 | $0.33 | 87,327.0 | -1.54% |
| 2025-03-03 | $20.97 | $19.49 | $1.48 | 299,845.0 | -6.78% |
| 2025-02-28 | $21.14 | $20.52 | $0.62 | 223,103.0 | -0.90% |
| 2025-02-27 | $22.21 | $21.12 | $1.09 | 175,324.0 | -5.33% |
| 2025-02-26 | $22.72 | $21.62 | $1.10 | 301,602.0 | +3.05% |
| 2025-02-25 | $21.96 | $21.01 | $0.95 | 393,204.0 | +1.12% |
| 2025-02-24 | $22.00 | $21.10 | $0.90 | 202,856.0 | -1.02% |
| 2025-02-21 | $23.00 | $21.39 | $1.61 | 361,418.0 | -4.96% |
| 2025-02-20 | $23.24 | $22.56 | $0.68 | 132,864.0 | -1.77% |
| 2025-02-19 | $23.61 | $22.99 | $0.62 | 130,815.0 | -1.95% |
| 2025-02-18 | $23.99 | $23.25 | $0.7402 | 225,749.0 | +0.55% |
| 2025-02-14 | $23.64 | $22.96 | $0.68 | 192,615.0 | +2.31% |
| 2025-02-13 | $23.15 | $22.43 | $0.72 | 243,047.0 | +2.50% |
| 2025-02-12 | $22.63 | $21.76 | $0.87 | 245,621.0 | +0.85% |
| 2025-02-11 | $22.69 | $22.04 | $0.65 | 171,219.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $20.97 | $15.68 | $5.29 | 4,746,939.0 | -24.03% |
| 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% |
0.37%
0.61%
자본화:
|
볼륨(24시간):