시장 데이터를 불러오는 중
전체 종목
The Lovesac Company - Common Stock 과거 주가
The Lovesac Company - Common Stock · LOVE · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
The Lovesac Company - Common Stock · LOVE · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,644 | ₩20,205 | ₩18,802 | ₩18,989 | -3.33% | 109.6만 |
| 2026.09.28–2026.10.02 | ₩20,058 | ₩21,247 | ₩19,470 | ₩19,644 | -2.07% | 81.2만 |
| 2026.09.21–2026.09.25 | ₩18,040 | ₩20,412 | ₩17,733 | ₩20,298 | +12.52% | 135.1만 |
| 2026.09.14–2026.09.18 | ₩18,548 | ₩20,111 | ₩17,947 | ₩18,040 | -2.74% | 190.5만 |
| 2026.09.08–2026.09.11 | ₩22,276 | ₩22,463 | ₩17,960 | ₩18,588 | -16.56% | 234.3만 |
| 2026.08.31–2026.09.04 | ₩21,448 | ₩22,517 | ₩20,285 | ₩22,303 | +3.99% | 88.8만 |
| 2026.08.24–2026.08.28 | ₩21,501 | ₩21,995 | ₩20,833 | ₩21,367 | -0.62% | 90.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,078 |
| ₩23,666 |
| ₩21,261 |
| ₩21,474 |
| -6.95% |
| 73만 |
| 2026.08.10–2026.08.14 | ₩23,519 | ₩24,080 | ₩22,717 | ₩23,105 | -1.76% | 63.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩21,702 | ₩25,657 | ₩21,608 | ₩23,813 | +9.73% | 166.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,902 | ₩23,653 | ₩21,047 | ₩21,501 | -1.83% | 98만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,107 | ₩24,107 | ₩21,434 | ₩21,835 | -9.42% | 109만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,463 | ₩25,363 | ₩22,316 | ₩24,327 | +8.30% | 117.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,265 | ₩25,717 | ₩21,862 | ₩22,410 | -3.68% | 114.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,423 | ₩23,412 | ₩21,608 | ₩23,372 | +4.23% | 79.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,082 | ₩22,730 | ₩18,147 | ₩22,624 | +18.56% | 161.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,995 | ₩22,356 | ₩18,508 | ₩19,336 | -12.09% | 96.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,073 | ₩22,971 | ₩18,996 | ₩21,849 | +3.68% | 115.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,245 | ₩21,949 | ₩19,964 | ₩21,020 | +3.83% | 73.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩21,889 | ₩22,530 | ₩20,552 | ₩20,552 | -6.11% | 74.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩20,445 | ₩21,875 | ₩19,657 | ₩21,595 | +5.62% | 51.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩21,327 | ₩21,608 | ₩19,777 | ₩20,432 | -4.20% | 61.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,940 | ₩21,580 | ₩20,332 | ₩21,327 | +1.85% | 62.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩21,367 | ₩21,995 | ₩20,539 | ₩21,060 | -1.44% | 89만 |
|---|
| 2026.04.20–2026.04.24 | ₩24,120 | ₩24,294 | ₩21,434 | ₩21,474 | -10.97% | 156.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,352 | ₩23,906 | ₩19,697 | ₩23,586 | +15.89% | 173.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,149 | ₩21,661 | ₩19,136 | ₩20,512 | +7.12% | 160.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,321 | ₩19,958 | ₩18,174 | ₩19,203 | +4.81% | 133만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,632 | ₩19,260 | ₩13,804 | ₩18,080 | +23.56% | 405.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩14,419 | ₩15,234 | ₩13,857 | ₩14,085 | -2.32% | 112.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,795 | ₩15,862 | ₩13,951 | ₩14,205 | -10.07% | 121.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,543 | ₩17,332 | ₩15,862 | ₩15,902 | -3.88% | 99.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,653 | ₩17,920 | ₩16,730 | ₩17,078 | -3.26% | 101.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩17,826 | ₩18,468 | ₩17,399 | ₩17,853 | +0.15% | 53만 |
|---|
| 2026.02.09–2026.02.13 | ₩17,572 | ₩18,240 | ₩16,751 | ₩17,813 | +1.37% | 103.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,853 | ₩18,533 | ₩17,185 | ₩17,666 | -1.05% | 132.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,777 | ₩19,777 | ₩17,278 | ₩17,800 | -10.00% | 150.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,191 | ₩20,646 | ₩18,828 | ₩19,831 | -1.79% | 99.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩21,301 | ₩21,581 | ₩20,004 | ₩20,833 | -2.20% | 129.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,243 | ₩21,822 | ₩18,735 | ₩21,514 | +11.81% | 177.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,085 | ₩20,512 | ₩19,269 | ₩19,296 | -3.93% | 159.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,376 | ₩20,606 | ₩18,922 | ₩20,405 | +5.31% | 107.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩18,775 | ₩20,178 | ₩17,051 | ₩19,416 | +3.42% | 290.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,722 | ₩19,350 | ₩15,227 | ₩18,695 | -0.14% | 506.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,762 | ₩19,710 | ₩18,387 | ₩18,668 | -0.50% | 173.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩16,423 | ₩19,229 | ₩16,249 | ₩19,176 | +16.76% | 179.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩16,209 | ₩16,958 | ₩15,047 | ₩16,410 | +1.24% | 336.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,134 | ₩18,307 | ₩16,156 | ₩16,249 | -10.39% | 232.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩18,641 | ₩18,869 | ₩17,347 | ₩17,893 | -4.01% | 333.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,018 | ₩20,419 | ₩18,114 | ₩18,534 | -7.41% | 270.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩19,376 | ₩20,526 | ₩19,376 | ₩19,978 | +3.10% | 216.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩19,376 | ₩20,753 | ₩18,895 | ₩19,189 | -0.97% | 257.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩19,577 | ₩19,670 | ₩18,782 | ₩18,962 | -3.14% | 140.6만 |
|---|