Hot Features
프리미엄
El Pollo Loco Holdings Inc (LOCO)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.39 | 3.38835794961 | 11.51 | 12.04 | 11.352 | 191176 | 11.73461842 | CS |
| 4 | 0.4 | 3.47826086957 | 11.5 | 12.04 | 10.81 | 170800 | 11.4530299 | CS |
| 12 | -0.84 | -6.59340659341 | 12.74 | 13.24 | 10.81 | 174697 | 12.09859057 | CS |
| 26 | 0.26 | 2.23367697595 | 11.64 | 14.25 | 10.68 | 223946 | 12.70011333 | CS |
| 52 | 2.47 | 26.1930010604 | 9.43 | 14.25 | 8.17 | 258196 | 11.12275784 | CS |
| 156 | -1.12 | -8.60215053763 | 13.02 | 14.25 | 8.11 | 275667 | 10.23642211 | CS |
| 260 | -2.22 | -15.7223796034 | 14.12 | 21.96 | 6.1485 | 270879 | 12.21675045 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 11.9 | 0.14 | 1.19 | 11.82 | 12.02 | 11.76 | 153566 |
| 1738107300 | 11.76 | -0.18 | -1.51 | 11.97 | 11.97 | 11.7 | 237517 |
| 1738020900 | 11.94 | 0.19 | 1.62 | 11.68 | 12.04 | 11.66 | 202776 |
| 1737761700 | 11.75 | 0.34 | 2.98 | 11.44 | 11.775 | 11.44 | 169515 |
| 1737675300 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1737588900 | 11.41 | -0.11 | -0.95 | 11.51 | 11.52 | 11.352 | 154897 |
| 1737502500 | 11.52 | 0.07 | 0.61 | 11.49 | 11.69 | 11.45 | 115119 |
| 1737156900 | 11.45 | -0.02 | -0.17 | 11.58 | 11.63 | 11.16 | 178906 |
| 1737070500 | 11.47 | -0.17 | -1.46 | 11.68 | 11.68 | 11.46 | 117698 |
| 1736984100 | 11.64 | 0.01 | 0.09 | 11.86 | 11.86 | 11.55 | 130493 |
| 1736897700 | 11.63 | 0.17 | 1.48 | 11.49 | 11.8 | 11.43 | 166220 |
| 1736811300 | 11.46 | 0.49 | 4.47 | 10.85 | 11.49 | 10.825 | 183023 |
| 1736552100 | 10.97 | -0.17 | -1.53 | 11 | 11.02 | 10.81 | 195835 |
| 1736379300 | 11.14 | 0.04 | 0.36 | 11.08 | 11.19 | 10.9 | 143716 |
| 1736292900 | 11.1 | -0.18 | -1.60 | 11.28 | 11.415 | 11.08 | 253222 |
| 1736206500 | 11.28 | -0.09 | -0.79 | 11.37 | 11.45 | 11.18 | 204385 |
| 1735947300 | 11.37 | -0.04 | -0.35 | 11.44 | 11.53 | 11.34 | 152366 |
| 1735860900 | 11.41 | -0.13 | -1.13 | 11.57 | 11.69 | 11.339 | 140084 |
| 1735688100 | 11.54 | -0.01 | -0.09 | 11.56 | 11.66 | 11.4525 | 156112 |
| 1735601700 | 11.55 | -0.04 | -0.35 | 11.5 | 11.615 | 11.34 | 123778 |
| 1735342500 | 11.59 | -0.16 | -1.36 | 11.64 | 11.72 | 11.52 | 114915 |
| 1735256100 | 11.75 | -0.06 | -0.51 | 11.76 | 11.85 | 11.68 | 126877 |
| 1735077840 | 11.81 | 0.13 | 1.11 | 11.72 | 11.81 | 11.6 | 76662 |
| 1734996900 | 11.68 | 0.05 | 0.43 | 11.71 | 11.73 | 11.5301 | 147131 |
| 1734737700 | 11.63 | -0.06 | -0.51 | 11.52 | 11.81 | 11.52 | 189980 |
| 1734651300 | 11.69 | 0.11 | 0.95 | 11.78 | 11.9208 | 11.6 | 185701 |
| 1734564900 | 11.58 | -0.83 | -6.69 | 12.51 | 12.51 | 11.54 | 243595 |
| 1734478500 | 12.41 | -0.4 | -3.12 | 12.76 | 12.76 | 12.272 | 327588 |
| 1734392100 | 12.81 | 0.43 | 3.47 | 12.48 | 13.14 | 12.39 | 484522 |
| 1734132900 | 12.38 | -0.08 | -0.64 | 12.51 | 12.51 | 12.31 | 146806 |
| 1734046500 | 12.46 | -0.2 | -1.58 | 12.64 | 12.74 | 12.38 | 171718 |
| 1733960100 | 12.66 | 0.29 | 2.34 | 12.4 | 12.74 | 12.3982 | 197938 |
| 1733873700 | 12.37 | 0.19 | 1.56 | 12.23 | 12.44 | 12.09 | 304022 |
| 1733787300 | 12.18 | 0.16 | 1.33 | 12.07 | 12.48 | 12.06 | 303307 |
| 1733528100 | 12.02 | -0.18 | -1.48 | 12.24 | 12.26 | 11.975 | 217532 |
| 1733441700 | 12.2 | -0.35 | -2.79 | 12.52 | 12.525 | 12.16 | 270190 |
| 1733355300 | 12.55 | 0.04 | 0.32 | 12.51 | 12.57 | 12.34 | 221762 |
| 1733268900 | 12.51 | -0.14 | -1.11 | 12.62 | 12.665 | 12.4496 | 176983 |
| 1733182500 | 12.65 | -0.07 | -0.55 | 12.76 | 12.78 | 12.56 | 120563 |
| 1732917840 | 12.72 | 0.09 | 0.71 | 12.76 | 12.895 | 12.69 | 90695 |
| 1732750500 | 12.63 | -0.14 | -1.10 | 12.81 | 12.9 | 12.6 | 165576 |
| 1732664100 | 12.77 | 0.01 | 0.08 | 12.7 | 12.8 | 12.515 | 127124 |
| 1732577700 | 12.76 | 0.46 | 3.74 | 12.41 | 12.79 | 12.36 | 149812 |
| 1732318500 | 12.3 | 0.21 | 1.74 | 12.23 | 12.36 | 12.17 | 107048 |
| 1732232100 | 12.09 | 0.11 | 0.92 | 12.02 | 12.17 | 11.99 | 86716 |
| 1732145700 | 11.98 | -0.09 | -0.75 | 12.07 | 12.07 | 11.71 | 186981 |
| 1732059300 | 12.07 | -0.13 | -1.07 | 12.08 | 12.255 | 11.94 | 145019 |
| 1731972900 | 12.2 | -0.16 | -1.29 | 12.43 | 12.519 | 12.17 | 144377 |
| 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 |
