Stockscreener 앱 받기
14.09
3.36%
-0.49
시장 영업 전:
14.14
0.05
+0.35%
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $14.46 | $13.97 | $0.49 | 195,871.0 | -3.36% |
| 2026-10-13 | $14.81 | $14.34 | $0.475 | 233,843.0 | +0.28% |
| 2026-10-12 | $14.58 | $14.11 | $0.47 | 92,768.0 | +2.32% |
| 2026-10-09 | $14.66 | $14.08 | $0.58 | 158,367.0 | -2.60% |
| 2026-10-08 | $14.65 | $14.07 | $0.585 | 404,788.0 | +1.89% |
| 2026-10-07 | $14.70 | $14.25 | $0.445 | 133,462.0 | -2.98% |
| 2026-10-06 | $15.02 | $14.59 | $0.425 | 184,800.0 | -0.47% |
| 2026-10-05 | $15.12 | $14.15 | $0.965 | 214,050.0 | +0.88% |
| 2026-10-02 | $15.17 | $14.57 | $0.60 | 144,035.0 | -1.80% |
| 2026-10-01 | $15.10 | $14.62 | $0.48 | 149,613.0 | -0.53% |
| 2026-09-30 | $15.90 | $15.04 | $0.86 | 168,367.0 | -3.65% |
| 2026-09-29 | $15.80 | $15.34 | $0.46 | 160,736.0 | +1.30% |
| 2026-09-28 | $15.47 | $14.89 | $0.5825 | 189,040.0 | +1.51% |
| 2026-09-25 | $15.28 | $14.73 | $0.545 | 238,488.0 | +3.33% |
| 2026-09-24 | $15.08 | $14.46 | $0.62 | 386,094.0 | +1.45% |
| 2026-09-23 | $14.62 | $14.35 | $0.27 | 207,733.0 | -0.89% |
| 2026-09-22 | $14.66 | $13.69 | $0.975 | 261,172.0 | +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% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $15.17 | $13.97 | $1.20 | 1,911,597.0 | -6.38% |
| 2026-09 | $16.85 | $13.27 | $3.58 | 6,841,149.0 | -3.49% |
| 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% |
7.26%
1.13%
자본화:
|
볼륨(24시간):