Stockscreener 앱 받기
10.30
0.78%
0.08
시간 외 거래:
10.30
El Pollo Loco Holdings Inc 주식 (LOCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $10.33 | $9.84 | $0.49 | 472,192.0 | +0.78% |
| 2025-10-31 | $10.85 | $9.69 | $1.16 | 1,398,031.0 | +12.80% |
| 2025-10-30 | $9.43 | $8.98 | $0.445 | 619,482.0 | -4.73% |
| 2025-10-29 | $9.77 | $9.37 | $0.40 | 301,299.0 | -0.42% |
| 2025-10-28 | $9.88 | $9.52 | $0.36 | 339,624.0 | -2.15% |
| 2025-10-27 | $9.78 | $9.37 | $0.4082 | 348,656.0 | +3.17% |
| 2025-10-24 | $9.62 | $9.35 | $0.265 | 362,379.0 | +0.75% |
| 2025-10-23 | $9.54 | $9.38 | $0.16 | 140,651.0 | -1.78% |
| 2025-10-22 | $9.67 | $9.49 | $0.18 | 166,096.0 | +0.42% |
| 2025-10-21 | $9.58 | $9.40 | $0.1765 | 139,633.0 | +0.32% |
| 2025-10-20 | $9.58 | $9.31 | $0.265 | 173,924.0 | +0.96% |
| 2025-10-17 | $9.42 | $9.11 | $0.31 | 198,227.0 | +1.95% |
| 2025-10-16 | $9.46 | $9.14 | $0.31 | 309,834.0 | -2.33% |
| 2025-10-15 | $9.81 | $9.40 | $0.4096 | 172,096.0 | -1.46% |
| 2025-10-14 | $9.68 | $9.33 | $0.345 | 199,907.0 | +1.27% |
| 2025-10-13 | $9.49 | $9.28 | $0.215 | 181,642.0 | +1.83% |
| 2025-10-10 | $9.53 | $9.27 | $0.265 | 187,173.0 | -1.90% |
| 2025-10-09 | $9.65 | $9.43 | $0.22 | 273,682.0 | -0.94% |
| 2025-10-08 | $9.57 | $9.25 | $0.325 | 406,749.0 | +3.24% |
| 2025-10-07 | $9.37 | $9.21 | $0.155 | 345,178.0 | -0.11% |
El Pollo Loco Holdings Inc 주식 (LOCO) 연도별 가격 이력
이 심층 분석에서는 El Pollo Loco Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LOCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 El Pollo Loco Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
El Pollo Loco Holdings Inc 주식 (LOCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $10.33 | $9.84 | $0.49 | 944,384.0 | +0.78% |
| 2025-10 | $10.85 | $8.98 | $1.87 | 6,865,213.0 | +5.36% |
| 2025-09 | $10.61 | $9.61 | $1.00 | 4,626,042.0 | -8.75% |
| 2025-08 | $10.82 | $10.13 | $0.6908 | 3,901,260.0 | +3.20% |
| 2025-07 | $11.55 | $10.24 | $1.31 | 7,765,833.0 | -6.45% |
| 2025-06 | $11.34 | $10.16 | $1.18 | 8,139,029.0 | +4.86% |
| 2025-05 | $10.59 | $8.29 | $2.30 | 6,528,080.0 | +12.30% |
| 2025-04 | $10.58 | $8.91 | $1.67 | 6,226,444.0 | -9.22% |
| 2025-03 | $11.57 | $9.81 | $1.76 | 6,186,066.0 | -8.65% |
| 2025-02 | $12.65 | $10.90 | $1.75 | 4,019,040.0 | -5.01% |
| 2025-01 | $12.06 | $10.81 | $1.25 | 3,325,808.0 | +2.86% |
El Pollo Loco Holdings Inc 주식 (LOCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.14 | $11.34 | $1.80 | 4,006,004.0 | -9.20% |
| 2024-11 | $13.24 | $11.55 | $1.69 | 3,532,634.0 | +4.09% |
| 2024-10 | $13.93 | $12.19 | $1.74 | 5,075,018.0 | -10.80% |
| 2024-09 | $13.99 | $12.81 | $1.18 | 5,237,852.0 | -1.15% |
| 2024-08 | $14.25 | $10.68 | $3.57 | 6,286,635.0 | +14.93% |
| 2024-07 | $12.20 | $10.62 | $1.58 | 5,558,423.0 | +6.63% |
| 2024-06 | $11.49 | $10.23 | $1.26 | 4,885,660.0 | +5.90% |
| 2024-05 | $11.99 | $8.36 | $3.63 | 10,878,325.0 | +25.35% |
| 2024-04 | $9.90 | $8.17 | $1.73 | 6,639,719.0 | -12.53% |
| 2024-03 | $9.76 | $8.31 | $1.45 | 4,819,832.0 | +7.51% |
| 2024-02 | $9.52 | $8.85 | $0.67 | 3,379,608.0 | -2.16% |
| 2024-01 | $9.62 | $8.46 | $1.16 | 5,293,642.0 | +4.99% |
El Pollo Loco Holdings Inc 주식 (LOCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.26 | $8.30 | $0.955 | 4,982,317.0 | +6.14% |
| 2023-11 | $9.02 | $8.15 | $0.8653 | 7,632,981.0 | -0.48% |
| 2023-10 | $9.06 | $8.11 | $0.955 | 5,732,957.0 | -6.70% |
| 2023-09 | $9.63 | $8.83 | $0.8034 | 5,948,094.0 | -5.89% |
| 2023-08 | $11.02 | $9.43 | $1.59 | 8,258,645.0 | -10.70% |
| 2023-07 | $10.81 | $8.74 | $2.07 | 18,746,469.0 | +21.44% |
| 2023-06 | $10.04 | $8.35 | $1.69 | 12,567,343.0 | -4.05% |
| 2023-05 | $10.37 | $8.88 | $1.49 | 9,197,970.0 | -1.93% |
| 2023-04 | $9.70 | $8.70 | $1.00 | 8,415,450.0 | -2.82% |
| 2023-03 | $12.29 | $8.54 | $3.75 | 9,963,213.0 | -19.88% |
| 2023-02 | $13.00 | $11.87 | $1.13 | 2,877,229.0 | -2.44% |
| 2023-01 | $12.32 | $9.74 | $2.58 | 2,759,084.0 | +23.19% |
1.89%
1.30%
자본화:
|
볼륨(24시간):