Hot Features
프리미엄
El Pollo Loco Holdings Inc (LOCO)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -5.06912442396 | 13.02 | 13.24 | 12.36 | 136616 | 12.94206602 | CS |
| 4 | -1.32 | -9.64912280702 | 13.68 | 13.71 | 11.5501 | 242356 | 12.56386535 | CS |
| 12 | -1.15 | -8.51221317543 | 13.51 | 14.25 | 11.5501 | 241089 | 13.21969816 | CS |
| 26 | 1.21 | 10.8520179372 | 11.15 | 14.25 | 10.2 | 256912 | 12.18839126 | CS |
| 52 | 3.47 | 39.0326209224 | 8.89 | 14.25 | 8.17 | 276417 | 10.57697298 | CS |
| 156 | -2.51 | -16.8796234028 | 14.87 | 14.8717 | 8.11 | 277566 | 10.35148043 | CS |
| 260 | -2.29 | -15.6313993174 | 14.65 | 21.96 | 6.1485 | 277531 | 12.37690778 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731713700 | 12.36 | -0.35 | -2.75 | 12.79 | 12.79 | 12.35 | 102552 |
| 1731627300 | 12.71 | -0.17 | -1.32 | 12.93 | 13.015 | 12.62 | 98236 |
| 1731540900 | 12.88 | -0.15 | -1.15 | 13.14 | 13.1785 | 12.84 | 143576 |
| 1731454500 | 13.03 | -0.09 | -0.69 | 13.1 | 13.155 | 12.2997 | 133757 |
| 1731368100 | 13.12 | 0.22 | 1.71 | 13.07 | 13.1455 | 12.93 | 148935 |
| 1731108900 | 12.9 | -0.13 | -1.00 | 13.02 | 13.24 | 12.86 | 169528 |
| 1731022500 | 13.03 | 0.12 | 0.93 | 12.95 | 13.12 | 12.895 | 218790 |
| 1730936100 | 12.91 | 0.85 | 7.05 | 12.5 | 12.95 | 12.3944 | 283395 |
| 1730849700 | 12.06 | 0.28 | 2.38 | 11.85 | 12.08 | 11.795 | 205618 |
| 1730763300 | 11.78 | -0.18 | -1.51 | 11.74 | 11.83 | 11.5501 | 412009 |
| 1730500500 | 11.96 | -0.26 | -2.13 | 12.34 | 13 | 11.91 | 460677 |
| 1730414100 | 12.22 | -0.33 | -2.63 | 12.65 | 12.66 | 12.19 | 459443 |
| 1730327700 | 12.55 | -0.15 | -1.18 | 12.67 | 12.8201 | 12.39 | 290382 |
| 1730241300 | 12.7 | 0.15 | 1.20 | 12.54 | 12.735 | 12.36 | 328718 |
| 1730154900 | 12.55 | -0.21 | -1.65 | 12.81 | 12.97 | 12.46 | 392784 |
| 1729895700 | 12.76 | 0.15 | 1.19 | 12.7 | 12.8824 | 12.65 | 152534 |
| 1729809300 | 12.61 | -0.06 | -0.47 | 12.7 | 12.765 | 12.56 | 147117 |
| 1729722900 | 12.67 | -0.15 | -1.17 | 12.75 | 12.83 | 12.6 | 204534 |
| 1729636500 | 12.82 | -0.09 | -0.70 | 12.92 | 13.14 | 12.7401 | 173554 |
| 1729550100 | 12.91 | -0.5 | -3.73 | 13.39 | 13.43 | 12.91 | 260949 |
| 1729290900 | 13.41 | -0.28 | -2.05 | 13.68 | 13.71 | 13.39 | 204571 |
| 1729204500 | 13.69 | -0.05 | -0.36 | 13.78 | 13.83 | 13.57 | 189673 |
| 1729118100 | 13.74 | 0.02 | 0.15 | 13.83 | 13.89 | 13.695 | 148165 |
| 1729031700 | 13.72 | 0.21 | 1.55 | 13.5 | 13.93 | 13.4 | 325598 |
| 1728945300 | 13.51 | -0.13 | -0.95 | 13.62 | 13.62 | 13.39 | 138910 |
| 1728686100 | 13.64 | 0.06 | 0.44 | 13.57 | 13.805 | 13.56 | 178064 |
| 1728599700 | 13.58 | 0.28 | 2.11 | 13.26 | 13.65 | 13.15 | 500514 |
| 1728513300 | 13.3 | -0.06 | -0.45 | 13.42 | 13.49 | 13.22 | 131034 |
| 1728426900 | 13.36 | 0.26 | 1.98 | 13.15 | 13.5 | 13.1 | 169531 |
| 1728340500 | 13.1 | -0.3 | -2.24 | 13.34 | 13.34 | 13.0301 | 119018 |
| 1728081300 | 13.4 | 0.22 | 1.67 | 13.36 | 13.41 | 13.2301 | 112537 |
| 1727994900 | 13.18 | -0.27 | -2.01 | 13.38 | 13.425 | 13.15 | 118425 |
| 1727908500 | 13.45 | -0.21 | -1.54 | 13.58 | 13.61 | 13.41 | 121386 |
| 1727822100 | 13.66 | -0.04 | -0.29 | 13.65 | 13.783 | 13.56 | 250251 |
| 1727735700 | 13.7 | 0.26 | 1.93 | 13.45 | 13.7 | 13.36 | 230646 |
| 1727476500 | 13.44 | -0.11 | -0.81 | 13.62 | 13.71 | 13.36 | 315193 |
| 1727390100 | 13.55 | -0.06 | -0.44 | 13.76 | 13.84 | 13.53 | 341008 |
| 1727303700 | 13.61 | -0.05 | -0.37 | 13.69 | 13.74 | 13.53 | 273865 |
| 1727217300 | 13.66 | -0.12 | -0.87 | 13.79 | 13.8704 | 13.66 | 160859 |
| 1727130900 | 13.78 | 0.05 | 0.36 | 13.83 | 13.98 | 13.72 | 193727 |
| 1726871700 | 13.73 | -0.12 | -0.87 | 13.79 | 13.91 | 13.7 | 570569 |
| 1726785300 | 13.85 | 0.18 | 1.32 | 13.93 | 13.95 | 13.71 | 208625 |
| 1726698900 | 13.67 | -0.01 | -0.07 | 13.73 | 13.99 | 13.44 | 329068 |
| 1726612500 | 13.68 | -0.01 | -0.07 | 13.82 | 13.88 | 13.525 | 298341 |
| 1726526100 | 13.69 | 0.09 | 0.66 | 13.61 | 13.88 | 13.58 | 328139 |
| 1726266900 | 13.6 | 0.37 | 2.80 | 13.39 | 13.66 | 13.31 | 211466 |
| 1726180500 | 13.23 | -0.02 | -0.15 | 13.25 | 13.44 | 13.22 | 257002 |
| 1726094100 | 13.25 | 0.15 | 1.15 | 13.1 | 13.35 | 12.98 | 260301 |
| 1726007700 | 13.1 | 0.04 | 0.31 | 13.1 | 13.13 | 12.8116 | 249069 |
| 1725921300 | 13.06 | -0.18 | -1.36 | 13.32 | 13.34 | 12.98 | 297605 |
| 1725662100 | 13.24 | -0.17 | -1.27 | 13.44 | 13.49 | 13.19 | 215080 |
| 1725575700 | 13.41 | -0.09 | -0.67 | 13.49 | 13.61 | 13.38 | 229034 |
| 1725489300 | 13.5 | 0.01 | 0.07 | 13.49 | 13.66 | 13.4515 | 141486 |
| 1725402900 | 13.49 | -0.37 | -2.67 | 13.58 | 13.8 | 13.49 | 241299 |
| 1725057300 | 13.86 | 0.05 | 0.36 | 13.82 | 13.8785 | 13.68 | 175897 |
| 1724970900 | 13.81 | 0.05 | 0.40 | 13.8 | 14.1 | 13.76 | 393228 |
| 1724884500 | 13.755 | 0.1 | 0.70 | 13.92 | 14.25 | 13.75 | 269488 |
| 1724798100 | 13.66 | 0.07 | 0.52 | 13.51 | 13.66 | 13.39 | 180693 |
| 1724711700 | 13.59 | -0.03 | -0.22 | 13.65 | 13.83 | 13.5001 | 234841 |
| 1724452500 | 13.62 | 0.26 | 1.95 | 13.51 | 13.87 | 13.44 | 372463 |
| 1724366100 | 13.36 | -0.2 | -1.47 | 13.52 | 13.6 | 13.335 | 191689 |
| 1724279700 | 13.56 | 0.2 | 1.50 | 13.36 | 13.69 | 13.36 | 272544 |
| 1724193300 | 13.36 | -0.16 | -1.18 | 13.58 | 13.79 | 13.23 | 518131 |
| 1724106900 | 13.52 | 0.34 | 2.58 | 13.2 | 13.6 | 13.2 | 350679 |
