Stockscreener 앱 받기
15.59
2.50%
-0.40
Lovesac Company 주식 (LOVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $16.09 | $15.54 | $0.545 | 225,022.0 | -2.50% |
| 2026-01-15 | $16.15 | $14.97 | $1.18 | 212,580.0 | +4.85% |
| 2026-01-14 | $15.70 | $15.04 | $0.655 | 257,220.0 | -1.55% |
| 2026-01-13 | $16.12 | $15.33 | $0.795 | 188,755.0 | -3.55% |
| 2026-01-12 | $16.11 | $15.49 | $0.62 | 330,719.0 | -0.25% |
| 2026-01-09 | $16.33 | $14.89 | $1.44 | 489,433.0 | +6.06% |
| 2026-01-08 | $15.49 | $14.71 | $0.78 | 339,481.0 | -0.33% |
| 2026-01-07 | $15.63 | $15.18 | $0.45 | 246,891.0 | -0.98% |
| 2026-01-06 | $15.46 | $14.24 | $1.22 | 430,198.0 | +6.44% |
| 2026-01-05 | $14.73 | $14.02 | $0.71 | 243,629.0 | +0.07% |
| 2026-01-02 | $14.91 | $14.42 | $0.49 | 424,720.0 | -2.10% |
| 2025-12-31 | $15.11 | $14.64 | $0.47 | 358,414.0 | -2.45% |
| 2025-12-30 | $15.35 | $15.00 | $0.35 | 468,915.0 | +1.07% |
| 2025-12-29 | $15.35 | $14.83 | $0.52 | 339,066.0 | -2.03% |
| 2025-12-26 | $15.42 | $14.85 | $0.57 | 271,636.0 | +2.48% |
| 2025-12-24 | $15.04 | $14.42 | $0.615 | 186,883.0 | +2.97% |
| 2025-12-23 | $14.62 | $14.28 | $0.34 | 224,711.0 | -0.48% |
| 2025-12-22 | $14.60 | $14.16 | $0.443 | 391,305.0 | +0.07% |
| 2025-12-19 | $14.94 | $14.18 | $0.76 | 393,549.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $16.33 | $14.02 | $2.31 | 3,613,670.0 | +5.69% |
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% |
0.31%
0.32%
자본화:
|
볼륨(24시간):