Stockscreener 앱 받기
16.55
0.55%
0.09
El Pollo Loco Holdings Inc 주식 (LOCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-03 | $16.86 | $16.48 | $0.38 | 205,016.0 | +0.55% |
| 2026-07-31 | $16.53 | $16.26 | $0.27 | 172,577.0 | -0.12% |
| 2026-07-30 | $16.85 | $16.39 | $0.46 | 143,760.0 | -0.30% |
| 2026-07-29 | $16.74 | $16.36 | $0.38 | 237,634.0 | +1.35% |
| 2026-07-28 | $16.50 | $16.30 | $0.20 | 141,718.0 | +0.74% |
| 2026-07-27 | $16.35 | $15.98 | $0.37 | 139,837.0 | +1.63% |
| 2026-07-24 | $15.96 | $15.52 | $0.44 | 132,145.0 | +3.17% |
| 2026-07-23 | $15.73 | $15.34 | $0.394 | 174,821.0 | -2.53% |
| 2026-07-22 | $16.34 | $15.73 | $0.6094 | 226,422.0 | -2.70% |
| 2026-07-21 | $16.32 | $16.00 | $0.315 | 178,555.0 | +0.93% |
| 2026-07-20 | $16.68 | $16.11 | $0.57 | 197,012.0 | -2.77% |
| 2026-07-17 | $16.79 | $16.48 | $0.314 | 208,161.0 | +0.24% |
| 2026-07-16 | $16.76 | $16.39 | $0.37 | 175,294.0 | +0.61% |
| 2026-07-15 | $16.73 | $16.38 | $0.355 | 180,049.0 | -0.66% |
| 2026-07-14 | $16.90 | $16.52 | $0.385 | 283,192.0 | -1.08% |
| 2026-07-13 | $17.02 | $16.65 | $0.37 | 287,876.0 | +0.54% |
| 2026-07-10 | $16.85 | $16.53 | $0.32 | 136,145.0 | +1.34% |
| 2026-07-09 | $16.54 | $16.25 | $0.285 | 159,883.0 | +0.31% |
| 2026-07-08 | $16.40 | $15.84 | $0.56 | 205,050.0 | +0.92% |
| 2026-07-07 | $16.55 | $16.05 | $0.50 | 197,609.0 | -0.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $16.86 | $16.48 | $0.38 | 410,032.0 | +0.55% |
| 2026-07 | $17.40 | $15.34 | $2.06 | 4,472,767.0 | -2.95% |
| 2026-06 | $17.00 | $13.75 | $3.25 | 7,220,810.0 | +14.06% |
| 2026-05 | $15.90 | $12.63 | $3.27 | 7,744,859.0 | +9.99% |
| 2026-04 | $14.49 | $13.49 | $0.995 | 5,088,161.0 | -2.45% |
| 2026-03 | $14.50 | $10.58 | $3.92 | 9,976,575.0 | +25.32% |
| 2026-02 | $11.19 | $10.13 | $1.06 | 3,475,869.0 | +9.18% |
| 2026-01 | $11.43 | $10.06 | $1.37 | 4,208,182.0 | -3.15% |
El Pollo Loco Holdings Inc 주식 (LOCO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.74 | $10.46 | $1.28 | 4,593,067.0 | -3.76% |
| 2025-11 | $11.05 | $9.84 | $1.21 | 5,564,359.0 | +6.75% |
| 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% |
5.36%
1.43%
자본화:
|
볼륨(24시간):