Stockscreener 앱 받기
16.46
3.52%
0.56
시장 영업 전:
16.40
-0.06
-0.36%
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-14 | $16.48 | $15.76 | $0.72 | 237,626.0 | +3.52% |
| 2026-04-13 | $15.97 | $14.74 | $1.23 | 438,176.0 | +3.58% |
| 2026-04-10 | $15.94 | $15.21 | $0.73 | 199,240.0 | -2.17% |
| 2026-04-09 | $15.91 | $14.96 | $0.95 | 396,558.0 | +1.03% |
| 2026-04-08 | $16.21 | $15.38 | $0.8299 | 312,653.0 | +0.58% |
| 2026-04-07 | $15.53 | $14.73 | $0.80 | 491,539.0 | +3.28% |
| 2026-04-06 | $15.05 | $14.32 | $0.73 | 200,759.0 | +4.04% |
| 2026-04-02 | $14.58 | $14.05 | $0.525 | 203,326.0 | -1.64% |
| 2026-04-01 | $14.92 | $14.55 | $0.365 | 264,624.0 | -1.08% |
| 2026-03-31 | $14.80 | $13.96 | $0.845 | 386,897.0 | +5.20% |
| 2026-03-30 | $14.44 | $13.60 | $0.84 | 469,695.0 | +3.77% |
| 2026-03-27 | $13.75 | $13.00 | $0.75 | 761,126.0 | -1.67% |
| 2026-03-26 | $14.41 | $13.23 | $1.18 | 1,229,943.0 | +21.88% |
| 2026-03-25 | $11.60 | $10.33 | $1.27 | 570,171.0 | -1.66% |
| 2026-03-24 | $12.90 | $10.36 | $2.54 | 1,237,253.0 | +4.36% |
| 2026-03-23 | $11.20 | $10.87 | $0.3252 | 277,077.0 | +4.36% |
| 2026-03-20 | $10.82 | $10.40 | $0.42 | 257,422.0 | -1.59% |
| 2026-03-19 | $10.93 | $10.37 | $0.555 | 305,989.0 | +0.09% |
| 2026-03-18 | $11.10 | $10.63 | $0.47 | 265,342.0 | -3.08% |
| 2026-03-17 | $11.40 | $11.00 | $0.40 | 134,082.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $16.48 | $14.05 | $2.43 | 2,982,127.0 | +11.44% |
| 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% |
0.80%
1.43%
자본화:
|
볼륨(24시간):