—
C+
C+ The full Closelooknet — membership. Open the C+ overview

The Lovesac Company (LOVE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1614.7914.9914.3914.52-1.59%257,900
2026-10-1514.2214.8614.1914.75+4.68%245,800
2026-10-1414.3214.4613.9714.09-3.36%195,900
2026-10-1314.6514.8114.3414.58+0.28%233,800
2026-10-1214.2114.5814.1114.54+2.32%92,800
2026-10-0914.6614.6614.0814.21-2.60%158,400
2026-10-0814.2214.6514.0714.59+1.89%404,800
2026-10-0714.5914.7014.2514.32-2.98%133,500
2026-10-0614.8415.0214.5914.76-0.47%184,800
2026-10-0514.7015.1214.1514.83+0.88%214,000
2026-10-0215.1715.1714.5714.70-1.80%144,000
2026-10-0115.0515.1014.6214.97-0.53%149,600
2026-09-3015.6815.9015.0415.05-3.65%168,400
2026-09-2915.3415.8015.3415.62+1.30%160,700
2026-09-2815.0115.4714.8915.42+1.51%189,000
2026-09-2514.7315.2814.7315.19+3.33%238,500
2026-09-2414.5315.0814.4614.70+1.45%386,100
2026-09-2314.6214.6214.3514.49-0.89%207,700
2026-09-2213.7514.6613.6914.62+7.82%261,200
2026-09-2113.5013.7213.2713.56+0.44%257,700
2026-09-1814.1214.3013.4313.50-5.92%340,700
2026-09-1714.7915.0514.2914.35-1.91%332,300
2026-09-1614.8614.9014.3814.63-2.07%377,200
2026-09-1514.6815.0114.1114.94+1.70%388,400
2026-09-1413.8814.7913.7014.69+5.61%466,800
2026-09-1114.4014.4513.4413.91-2.45%748,800
2026-09-1014.0415.3113.9514.26-11.04%715,500
2026-09-0915.8716.2515.4616.03-0.25%593,700
2026-09-0816.6716.8115.8316.07-3.71%285,400
2026-09-0415.8816.8515.8816.69+4.64%178,600
2026-09-0316.4416.4415.7715.95-1.66%160,700
2026-09-0215.5516.2815.3416.22+5.46%160,200
2026-09-0115.7615.8015.1815.38-1.38%224,600
2026-08-3116.0516.0515.5115.60-2.47%164,300
2026-08-2816.1616.4415.9215.99-0.50%159,000
2026-08-2716.1716.4615.9916.07-1.29%226,400
2026-08-2615.9416.3615.6516.28+2.26%242,000
2026-08-2515.8515.9715.5915.92+0.44%119,974
2026-08-2416.0916.3115.7415.85-1.37%161,772
2026-08-2116.4216.4815.9116.07-1.23%150,900
2026-08-2017.0817.0816.0716.27-4.52%181,300
2026-08-1917.2117.7116.9617.04-0.18%194,100
2026-08-1817.1117.3416.7517.07-0.23%112,900
2026-08-1717.2717.3016.8817.11-1.04%90,500
2026-08-1417.6217.7517.0817.29-2.04%93,700
2026-08-1317.4718.0217.3117.65+2.08%144,900
2026-08-1217.4817.4817.0017.29-1.76%136,800
2026-08-1117.3717.6917.1617.60+1.73%97,883
2026-08-1017.6017.6017.1617.30-2.92%159,753
2026-08-0717.2017.9917.2017.82+3.48%139,600
2026-08-0618.3718.4817.1617.22-6.46%193,600
2026-08-0518.0319.2018.0318.41+1.38%394,900
2026-08-0416.8218.5216.8218.16+7.84%414,500
2026-08-0316.2416.9516.1716.84+4.66%518,200
2026-07-3116.0416.3515.7516.09-0.31%180,800
2026-07-3016.5616.7215.9316.14-2.54%236,500
2026-07-2916.9617.0916.5016.56-2.42%150,400
2026-07-2817.1317.7016.9116.97-0.12%180,900
2026-07-2716.3917.2316.3916.99+3.98%231,200
2026-07-2416.5216.7216.1316.34-0.18%136,600
2026-07-2316.6716.7316.0416.37-3.08%166,900
2026-07-2217.5817.6716.8416.89-3.98%331,200
2026-07-2117.5817.9617.4917.59-0.17%237,800
2026-07-2018.0418.0416.9217.62-3.21%217,300
2026-07-1718.5818.8218.0818.20-2.65%184,600
2026-07-1618.0318.9817.8818.70+4.47%390,100
2026-07-1517.3718.6417.3717.90+2.05%203,000
2026-07-1417.3117.6617.0917.54+2.21%192,700
2026-07-1316.8117.6216.7017.16+2.33%208,400
2026-07-1016.9717.3916.7516.77-1.70%101,500
2026-07-0916.6617.2816.3617.06+1.79%160,900
2026-07-0818.1818.4516.3616.76-9.06%232,500
2026-07-0718.1219.2518.1218.43+2.16%356,500
2026-07-0617.4118.1716.5918.04+3.14%290,000
2026-07-0216.6517.5216.1717.49+5.30%272,900
2026-07-0116.7116.7716.4216.61-0.48%150,200
2026-06-3016.5516.8016.3416.69-0.42%154,300
2026-06-2916.7817.0716.3816.76-1.00%215,900
2026-06-2616.0917.0116.0916.93+5.09%538,200
2026-06-2515.9116.6615.1716.11+0.50%261,100
2026-06-2414.8416.5714.8016.03+9.87%264,900
2026-06-2315.0515.2914.4614.59+4.21%267,700
2026-06-2214.2814.5513.5814.00-3.25%284,600
2026-06-1814.2014.9613.8514.47+3.14%286,700
2026-06-1714.3414.7113.9514.03-1.75%191,000
2026-06-1615.3015.6014.2514.28-8.70%272,700
2026-06-1516.4616.7315.5615.64-4.34%217,400
2026-06-1216.7317.1916.3316.35+0.31%206,400
2026-06-1115.4016.4714.2116.30-1.09%427,200
2026-06-1016.6516.7916.1216.48-0.60%266,600
2026-06-0916.2016.9516.1816.58+3.88%144,300
2026-06-0815.7716.2715.5115.96+1.46%110,000
2026-06-0516.3516.4315.6715.73-3.79%112,300
2026-06-0415.6116.4115.6116.35+5.96%115,700
2026-06-0315.3515.4314.9415.43-0.26%151,400
2026-06-0215.3715.7415.2715.47+1.05%216,300
2026-06-0115.1515.4015.0915.31-0.46%141,200
2026-05-2916.0716.0715.3815.38-4.53%138,800
2026-05-2815.9516.2515.9216.11+1.00%201,000
2026-05-2716.4416.8615.6615.95-2.33%287,100
2026-05-2616.3816.5016.0816.33+1.05%117,400
2026-05-2216.0816.3716.0016.16+2.02%84,900
2026-05-2115.4315.9315.1715.84+1.21%104,900
2026-05-2015.1815.7114.8815.65+3.10%87,700
2026-05-1915.3415.4814.7115.18-1.87%120,300
2026-05-1815.3015.7314.9915.47+1.18%120,400
2026-05-1515.1915.5014.8015.29-0.20%193,100
2026-05-1415.2115.3714.8215.32+1.16%116,300
2026-05-1315.7515.7515.0915.14-4.33%107,300
2026-05-1216.0716.0915.6515.83-1.43%109,000
2026-05-1115.9616.1715.8316.06+0.63%90,900
2026-05-0815.7516.1015.3615.96+2.18%118,200
2026-05-0715.7815.8315.2115.62-1.01%103,000
2026-05-0615.7216.1515.6015.78+1.41%155,100
2026-05-0515.4515.9415.2615.56+0.91%119,600
2026-05-0415.6715.7115.2415.42-2.16%128,900
2026-05-0115.7916.1715.5915.76-0.32%130,500
2026-04-3015.4915.9915.4815.81+1.22%120,800
2026-04-2916.1616.1615.3715.62-4.17%152,200
2026-04-2816.1216.4215.6716.30+1.49%270,200
2026-04-2715.9916.4615.8716.06-0.06%216,000
2026-04-2416.6016.6016.0416.07-4.06%137,900
2026-04-2316.4016.8816.2116.75+2.13%345,900
2026-04-2217.1617.2216.3716.40-3.47%248,300
2026-04-2117.5518.1316.9416.99-2.97%411,400
2026-04-2018.0518.1817.4117.51-0.79%417,300
2026-04-1717.1317.8917.1217.65+4.44%265,200
2026-04-1616.6517.2316.6516.90+1.50%398,400
2026-04-1516.4316.7015.9816.65+1.15%397,400
2026-04-1415.9916.4815.7616.46+3.52%238,800
2026-04-1315.2315.9714.7415.90+3.58%438,200
2026-04-1015.8915.9415.2115.35-2.17%200,000
2026-04-0915.3615.9114.9615.69+1.03%396,600
2026-04-0815.9716.2115.3815.53+0.58%312,700
2026-04-0714.7715.5314.7315.44+3.28%491,600
2026-04-0614.3315.0514.3214.95+4.04%205,900
2026-04-0214.2514.5814.0514.37-1.64%203,500
2026-04-0114.9014.9414.5514.61-1.08%267,700
2026-03-3114.3714.8013.9614.77+5.20%388,800
2026-03-3013.7114.4413.6014.04+3.77%470,100
2026-03-2713.7513.7513.0013.53-1.67%761,291
2026-03-2613.7014.4113.2313.76+21.88%1,232,928
2026-03-2511.5111.6010.3311.29-1.66%570,822
2026-03-2410.8312.9010.3611.48+4.36%1,212,420
2026-03-2310.9511.2010.8711.00+4.36%277,080
2026-03-2010.7010.8210.4010.54-1.59%257,444
2026-03-1910.7310.9310.3710.71+0.09%308,494
2026-03-1810.9811.1010.6310.70-3.08%265,817
2026-03-1711.0611.4011.0011.04+0.45%134,086
2026-03-1610.7911.0510.7110.99+3.39%161,002
2026-03-1310.7210.7910.4410.63+0.66%191,042
2026-03-1210.8911.0110.5010.56-4.61%213,772
2026-03-1111.1011.3110.6211.07-0.18%261,689
2026-03-1011.2611.5511.0411.09-1.68%194,698
2026-03-0911.8211.8710.7811.28-5.21%355,256
2026-03-0611.9612.0911.8711.90-2.86%189,928
2026-03-0512.3012.5211.9212.25-1.37%234,214
2026-03-0412.7512.9712.3912.42-2.44%154,048
2026-03-0312.2912.8112.2112.73-0.16%182,475
2026-03-0212.3812.8012.2412.75-0.23%238,055
2026-02-2713.1013.1212.7012.78-4.41%164,959
2026-02-2613.0713.4113.0713.37+2.22%95,296
2026-02-2512.8713.1312.5213.08+2.59%110,752
2026-02-2412.6112.9112.5412.75+1.11%283,984
2026-02-2313.2113.2112.5912.61-5.61%363,665
2026-02-2013.2313.8113.0913.36+0.30%187,726
2026-02-1913.4213.6013.2013.32-2.35%125,748
2026-02-1813.3413.8213.3413.64+1.34%116,574
2026-02-1713.3413.4813.0213.46+0.98%100,192
2026-02-1313.1613.6512.9713.33+2.30%170,122
2026-02-1213.0613.2312.5413.03-0.08%279,573
2026-02-1113.3913.4812.7213.04-2.25%265,532
2026-02-1012.9913.5312.9913.34+2.54%143,658
2026-02-0913.1513.2012.6413.01-1.59%177,070
2026-02-0613.0513.3713.0113.22+2.72%312,472
2026-02-0513.7813.7812.8612.87-7.14%199,890
2026-02-0413.3513.8713.3213.86+4.21%457,612
2026-02-0313.1613.6612.9313.30+0.91%243,813
2026-02-0213.3613.5313.0313.18-1.05%112,208
2026-01-3013.2913.3612.9313.32-0.97%287,324
2026-01-2913.5013.5713.1113.45-0.59%471,065
2026-01-2814.1314.2413.4713.53-3.91%317,028
2026-01-2714.6014.6014.0714.08-3.50%252,913
2026-01-2614.8014.8014.4914.59-1.68%172,456
2026-01-2314.7714.9214.5014.84-0.74%247,158
2026-01-2214.8715.4514.8714.95+0.54%205,411
2026-01-2114.3215.0514.2414.87+5.16%254,409
2026-01-2015.1115.2314.0914.14-9.30%284,952
2026-01-1615.9916.0915.5415.59-2.50%227,708
2026-01-1515.3216.1514.9715.99+4.85%291,389
2026-01-1415.4615.7015.0415.25-1.55%257,270
2026-01-1316.1216.1315.3315.49-3.55%188,786
2026-01-1215.9416.1115.4916.06-0.25%330,719
2026-01-0915.3116.3314.8916.10+6.06%517,908
2026-01-0815.1515.4914.7115.18-0.33%339,507
2026-01-0715.3915.6315.1815.23-0.98%246,891
2026-01-0614.4215.4614.2415.38+6.44%430,204
2026-01-0514.4014.7314.0214.45+0.07%243,644
2026-01-0214.9114.9114.4214.44-2.10%424,722
2025-12-3115.1115.1114.6414.75-2.45%358,448
2025-12-3015.0115.3515.0015.12+1.07%468,919
2025-12-2915.0315.3514.8314.96-2.03%339,066
2025-12-2614.8515.4214.8515.27+2.48%271,651
2025-12-2414.4215.0414.4214.90+2.97%186,883
2025-12-2314.3614.6214.2814.47-0.48%224,711
2025-12-2214.5014.6014.1614.54+0.07%393,620
2025-12-1914.8014.9414.1814.53-1.56%406,318
2025-12-1813.9415.1013.9414.76+5.88%644,088
2025-12-1713.7314.1413.5213.94+1.38%506,015
2025-12-1613.3714.0013.2513.75+2.15%560,765
2025-12-1514.0514.1812.7613.46-3.79%792,252
2025-12-1212.7714.4812.7613.99+10.42%991,537
2025-12-1111.7413.2111.3912.67-7.79%1,805,567
2025-12-1013.8513.9213.2613.74-1.51%1,329,830
2025-12-0913.6814.0413.4613.95+1.53%645,918
2025-12-0814.0114.0113.6413.74-1.65%294,342
2025-12-0513.9314.5313.8913.97+0.07%286,733
2025-12-0414.0614.2013.7613.96-1.06%324,373
2025-12-0314.1214.5714.0914.11-0.21%283,422
2025-12-0214.2914.2913.8914.14-0.42%380,326
2025-12-0114.0414.7514.0414.20-1.05%323,579
2025-11-2814.1314.3914.1314.35+2.43%106,458
2025-11-2613.5314.0413.4814.01+3.62%360,477
2025-11-2512.3513.5312.3513.52+10.91%1,012,714
2025-11-2412.2912.4812.1612.19-0.73%316,847
2025-11-2111.6612.6911.6612.28+5.23%627,856
2025-11-2011.7512.1111.6311.67-1.35%390,474
2025-11-1911.6111.8411.2711.83+1.89%945,834
2025-11-1811.4211.8611.2611.61+0.87%680,523
2025-11-1712.1312.2711.4711.51-5.35%723,504
2025-11-1412.8512.9612.0912.16-6.61%815,473
2025-11-1313.4413.7012.9313.02-4.05%611,449
2025-11-1213.4713.6413.3913.57+1.34%250,163
2025-11-1113.2413.6913.2313.39+0.98%302,645
2025-11-1013.5713.6213.2413.26-0.97%347,605
2025-11-0713.0513.4212.9813.39+2.14%784,634
2025-11-0613.5813.6413.0413.11-2.82%486,491
2025-11-0513.6714.1213.3513.49-0.88%741,346
2025-11-0413.7213.9513.4613.61-2.65%738,246
2025-11-0313.9514.0613.5213.98+0.79%584,490
2025-10-3113.7813.9713.5513.87+0.07%767,598
2025-10-3014.2414.4013.8413.86-2.67%841,920
2025-10-2915.0715.1414.1714.24-6.01%381,531
2025-10-2814.8715.2814.7915.15+1.75%294,642
2025-10-2714.9815.1714.6314.89-0.40%417,285
2025-10-2415.1415.3614.9514.95-0.33%197,071
2025-10-2314.7715.0914.7115.00+1.56%289,880
2025-10-2214.8615.3014.6314.77-1.93%752,162
2025-10-2114.8115.2714.7415.06+1.69%463,337
2025-10-2014.5014.8614.5014.81+3.13%465,537

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 4월 (+9.17%). 가장 약한 달: 10월 (-16.95%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

The Lovesac Company (LOVE)의 최근 종가는 얼마입니까?

2026-10-16 기준 14.52. Closelook 데이터 레이크의 일별 가격 기록 기준.

LOVE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.25, 최저 10.33 (2026-10-16 기준).

The Lovesac Company이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LOVE의 가장 강한 달은 4월(평균 +9.17%), 가장 약한 달은 10월(평균 -16.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.