Loblaw Companies Limited (L.TO) — 주가 히스토리

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

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	68.90	70.09	68.88	70.06	+1.54%	2,370,739
2026-10-15	66.61	69.05	65.55	69.00	+4.99%	2,642,600
2026-10-14	64.01	65.77	64.01	65.72	+2.80%	2,329,600
2026-10-13	63.25	64.35	62.58	63.93	+2.06%	1,529,800
2026-10-09	62.36	62.83	62.13	62.64	-0.06%	1,151,300
2026-10-08	62.27	63.14	62.27	62.68	+0.74%	1,321,400
2026-10-07	61.84	62.76	61.47	62.22	+1.32%	1,087,600
2026-10-06	61.58	62.13	60.94	61.41	-0.61%	1,128,900
2026-10-05	61.88	62.29	61.16	61.79	-0.60%	1,184,900
2026-10-02	62.19	62.55	61.70	62.16	-0.05%	1,147,200
2026-10-01	62.15	62.47	61.39	62.19	-0.02%	867,800
2026-09-30	62.50	62.73	62.11	62.20	-0.43%	996,700
2026-09-29	63.02	63.38	62.29	62.47	-0.83%	703,100
2026-09-28	63.00	63.24	62.08	62.99	+0.45%	977,500
2026-09-25	61.87	62.80	61.83	62.71	+0.90%	819,500
2026-09-24	62.12	62.61	61.89	62.15	+0.40%	1,150,800
2026-09-23	62.82	62.85	61.90	61.90	-1.51%	1,108,800
2026-09-22	62.60	63.30	62.35	62.85	+0.82%	735,100
2026-09-21	61.82	62.45	61.53	62.34	+0.87%	538,100
2026-09-18	62.70	62.70	61.79	61.80	-1.56%	4,035,800
2026-09-17	62.74	63.16	62.58	62.78	+0.08%	617,900
2026-09-16	61.63	62.80	61.63	62.73	+1.82%	830,100
2026-09-15	62.89	63.01	61.55	61.61	-2.28%	887,100
2026-09-14	61.53	63.15	61.28	63.05	+2.89%	1,662,300
2026-09-11	61.65	61.95	61.09	61.28	-0.29%	917,216
2026-09-10	62.75	63.40	60.95	61.46	-1.55%	1,640,244
2026-09-09	62.55	62.66	61.90	62.43	-0.45%	1,010,836
2026-09-08	62.91	63.08	62.10	62.71	-0.95%	1,102,080
2026-09-04	62.50	63.53	62.49	63.31	+1.39%	1,346,815
2026-09-03	62.01	62.65	61.71	62.44	+0.58%	911,410
2026-09-02	61.99	62.29	61.16	62.08	-0.03%	1,728,279
2026-09-01	60.73	62.46	60.73	62.10	+2.41%	2,228,155
2026-08-31	60.44	60.76	59.96	60.64	+0.36%	1,218,245
2026-08-28	60.71	60.90	60.16	60.42	-0.31%	1,028,296
2026-08-27	61.14	61.16	60.26	60.61	-1.37%	1,372,371
2026-08-26	61.13	61.70	61.12	61.45	+0.33%	590,178
2026-08-25	61.38	61.69	61.02	61.25	-0.50%	995,865
2026-08-24	60.65	61.58	60.65	61.56	+1.70%	783,191
2026-08-21	61.00	61.02	60.26	60.53	-0.72%	1,190,442
2026-08-20	61.60	62.07	60.46	60.97	-1.33%	1,500,269
2026-08-19	60.78	61.99	60.61	61.79	+1.49%	817,065
2026-08-18	61.02	61.44	60.60	60.88	+0.15%	1,186,096
2026-08-17	61.64	61.84	60.70	60.79	-1.81%	1,024,975
2026-08-14	62.53	62.90	61.88	61.91	-1.15%	952,056
2026-08-13	62.19	62.94	62.04	62.63	+1.24%	1,614,707
2026-08-12	61.72	62.48	61.45	61.86	-0.37%	1,127,414
2026-08-11	62.02	62.23	61.71	62.09	+0.19%	1,010,743
2026-08-10	62.89	62.89	61.78	61.97	-1.46%	2,944,608
2026-08-07	62.80	63.66	62.43	62.89	-0.65%	1,313,564
2026-08-06	64.24	64.65	63.23	63.30	-1.23%	1,302,311
2026-08-05	65.35	65.41	63.81	64.09	-1.87%	1,907,543
2026-08-04	65.68	65.75	64.44	65.31	-0.76%	1,942,708
2026-07-31	64.95	66.97	64.84	65.81	+0.17%	1,061,296
2026-07-30	65.28	66.45	64.33	65.70	-0.50%	1,159,221
2026-07-29	66.13	66.71	65.52	66.03	-0.15%	1,011,151
2026-07-28	65.45	66.94	65.44	66.13	+1.79%	1,496,404
2026-07-27	64.50	65.44	63.28	64.97	+0.96%	846,945
2026-07-24	63.48	64.37	63.21	64.35	+1.51%	715,508
2026-07-23	64.31	64.43	63.18	63.39	-1.80%	1,217,754
2026-07-22	65.00	65.35	64.55	64.55	-0.66%	705,698
2026-07-21	65.03	65.42	64.16	64.98	-0.76%	1,269,390
2026-07-20	65.69	66.50	65.41	65.48	-0.02%	868,570
2026-07-17	65.47	65.87	64.76	65.49	+0.57%	888,516
2026-07-16	64.43	65.50	64.27	65.12	+1.62%	794,510
2026-07-15	64.07	65.15	63.58	64.08	-0.16%	914,027
2026-07-14	64.54	65.07	63.64	64.18	-1.20%	831,755
2026-07-13	64.13	65.34	63.80	64.96	+1.22%	899,029
2026-07-10	63.21	64.40	63.12	64.18	+1.25%	944,891
2026-07-09	63.55	64.17	63.02	63.39	-0.83%	1,065,087
2026-07-08	63.02	64.19	62.84	63.92	+1.40%	1,132,728
2026-07-07	62.47	63.18	61.99	63.04	+2.19%	2,397,167
2026-07-06	62.60	62.60	61.05	61.69	-1.22%	1,543,232
2026-07-03	62.62	63.25	62.41	62.45	-0.67%	651,068
2026-07-02	64.45	64.48	62.32	62.87	-2.28%	2,959,524
2026-06-30	64.62	64.84	64.24	64.34	-0.39%	1,558,600
2026-06-29	66.14	66.30	64.57	64.59	-2.03%	1,470,421
2026-06-26	66.54	66.59	65.53	65.93	-0.24%	903,015
2026-06-25	65.95	66.81	65.86	66.09	-0.17%	1,307,452
2026-06-24	64.96	66.75	64.64	66.20	+2.21%	1,621,804
2026-06-23	63.93	65.25	63.77	64.77	+2.19%	1,433,038
2026-06-22	64.09	64.28	63.01	63.38	-1.11%	1,410,580
2026-06-19	64.55	65.09	64.09	64.09	-1.03%	2,889,176
2026-06-18	64.49	65.57	64.47	64.76	+0.11%	1,300,863
2026-06-17	64.58	64.97	64.02	64.69	-0.29%	987,987
2026-06-16	64.42	65.19	64.04	64.88	+0.45%	935,798
2026-06-15	64.56	64.80	63.97	64.59	-0.63%	1,450,459
2026-06-12	66.90	67.29	64.83	65.00	-2.52%	1,266,398
2026-06-11	66.55	67.56	66.34	66.68	+0.32%	1,034,920
2026-06-10	66.28	66.92	66.04	66.47	+0.26%	1,136,740
2026-06-09	64.50	66.92	64.30	66.30	+2.43%	2,482,247
2026-06-08	64.81	65.68	64.33	64.73	-1.22%	1,539,452
2026-06-05	63.49	65.92	63.40	65.53	+3.62%	1,411,176
2026-06-04	63.03	63.73	62.83	63.24	+0.70%	949,981
2026-06-03	61.58	63.20	61.58	62.80	+1.91%	1,015,577
2026-06-02	62.14	62.34	60.74	61.62	-1.08%	1,176,957
2026-06-01	61.75	62.63	61.58	62.29	+1.01%	942,323
2026-05-29	61.72	62.51	61.65	61.67	-0.03%	3,897,515
2026-05-28	61.30	61.88	61.13	61.69	+0.49%	860,373
2026-05-27	60.42	61.68	60.42	61.39	+1.47%	948,588
2026-05-26	61.31	61.47	60.15	60.50	-1.56%	1,233,788
2026-05-25	61.32	61.70	61.21	61.46	+0.05%	394,262
2026-05-22	61.55	61.94	60.94	61.43	-0.23%	719,495
2026-05-21	61.36	61.79	60.78	61.57	+0.11%	1,271,887
2026-05-20	61.15	61.95	60.98	61.50	+0.16%	1,258,771
2026-05-19	60.53	61.43	60.28	61.40	+1.22%	1,599,048
2026-05-15	60.97	61.06	60.50	60.66	-0.43%	1,160,032
2026-05-14	60.71	61.30	60.56	60.92	+1.15%	902,997
2026-05-13	60.09	60.61	59.93	60.23	-0.13%	901,740
2026-05-12	59.33	60.44	59.25	60.31	+2.12%	1,451,643
2026-05-11	60.68	60.84	58.84	59.06	-2.88%	1,812,615
2026-05-08	60.01	61.03	60.01	60.81	+1.18%	2,843,625
2026-05-07	59.75	60.83	59.75	60.10	+0.62%	1,747,184
2026-05-06	62.21	62.21	59.63	59.73	-5.43%	2,421,617
2026-05-05	62.15	63.30	62.00	63.16	+1.90%	1,361,560
2026-05-04	62.68	62.74	61.74	61.98	-1.18%	985,275
2026-05-01	62.69	63.08	62.52	62.72	+0.16%	644,317
2026-04-30	62.21	62.75	62.00	62.62	+0.72%	1,843,411
2026-04-29	61.75	62.71	61.70	62.17	+0.34%	1,020,547
2026-04-28	62.18	62.51	61.50	61.96	+0.31%	1,435,053
2026-04-27	62.41	62.90	61.77	61.77	-1.44%	1,135,699
2026-04-24	62.04	62.76	61.62	62.67	+0.97%	1,014,217
2026-04-23	62.06	62.64	61.93	62.07	+0.19%	1,032,620
2026-04-22	62.15	62.34	61.43	61.95	-0.45%	701,751
2026-04-21	61.67	62.66	61.50	62.23	+0.88%	1,098,819
2026-04-20	60.86	61.87	60.80	61.69	+0.82%	1,057,259
2026-04-17	61.03	61.62	60.73	61.19	+0.28%	1,264,900
2026-04-16	62.22	62.32	60.82	61.02	-1.88%	1,149,280
2026-04-15	61.40	62.33	61.24	62.19	+1.32%	1,045,792
2026-04-14	62.11	62.31	61.30	61.38	-1.32%	1,234,270
2026-04-13	63.06	63.11	62.17	62.20	-1.60%	969,831
2026-04-10	63.66	64.45	63.06	63.21	-0.86%	807,748
2026-04-09	65.03	65.16	63.70	63.76	-2.16%	1,471,064
2026-04-08	64.62	65.27	64.37	65.17	+0.93%	1,324,108
2026-04-07	64.52	64.82	63.62	64.57	-0.29%	1,306,092
2026-04-06	64.50	65.10	64.50	64.76	+0.26%	550,671
2026-04-02	64.04	65.06	63.68	64.59	+0.86%	1,210,815
2026-04-01	63.51	64.15	63.12	64.04	+0.98%	1,056,754
2026-03-31	63.89	64.34	62.77	63.42	-0.39%	1,435,364
2026-03-30	63.06	64.19	62.62	63.67	+0.92%	1,080,291
2026-03-27	62.12	63.09	61.93	63.09	+1.38%	1,203,901
2026-03-26	62.40	63.24	62.12	62.23	-0.30%	1,075,854
2026-03-25	63.15	63.15	62.13	62.42	-0.26%	1,479,739
2026-03-24	63.00	63.77	62.57	62.58	-1.12%	1,344,348
2026-03-23	62.20	63.38	62.04	63.29	+2.31%	1,063,304
2026-03-20	61.89	62.66	61.41	61.86	-0.02%	3,753,766
2026-03-19	62.95	63.45	61.61	61.87	-1.98%	1,454,426
2026-03-18	63.51	63.79	62.96	63.12	-1.03%	1,169,360
2026-03-17	64.58	64.74	63.60	63.78	-0.93%	1,179,833
2026-03-16	63.04	64.47	62.32	64.38	+1.67%	1,573,214
2026-03-13	62.18	63.38	62.18	63.32	+2.00%	1,410,988
2026-03-12	62.22	62.55	61.32	62.08	-0.02%	1,714,068
2026-03-11	62.97	63.00	62.00	62.09	-1.66%	1,288,449
2026-03-10	63.03	63.77	62.75	63.14	+0.08%	1,359,180
2026-03-09	62.10	63.46	61.70	63.09	+1.28%	2,361,392
2026-03-06	61.82	62.88	61.53	62.29	+0.65%	2,084,324
2026-03-05	62.93	62.93	61.52	61.89	-0.93%	1,281,181
2026-03-04	63.25	63.63	62.16	62.47	-1.22%	2,116,979
2026-03-03	63.25	63.78	62.30	63.24	-0.86%	1,470,201
2026-03-02	62.99	63.89	62.00	63.79	+0.90%	1,453,885
2026-02-27	63.85	64.34	63.14	63.22	-1.39%	4,116,374
2026-02-26	63.90	64.13	63.13	64.11	+0.49%	1,521,417
2026-02-25	66.00	66.10	63.31	63.80	-5.51%	2,583,272
2026-02-24	69.52	69.59	66.69	67.52	-2.51%	2,172,247
2026-02-23	67.50	69.27	67.44	69.26	+2.97%	1,130,900
2026-02-20	68.57	68.94	67.01	67.26	-1.92%	1,361,947
2026-02-19	68.64	68.78	68.15	68.58	-0.13%	944,545
2026-02-18	68.09	68.73	67.66	68.67	+0.26%	935,705
2026-02-17	67.96	68.92	67.95	68.49	+0.93%	1,095,595
2026-02-13	67.97	68.82	67.54	67.86	-0.15%	962,531
2026-02-12	66.49	68.36	66.34	67.96	+2.53%	1,453,171
2026-02-11	65.91	66.76	65.44	66.28	+0.78%	1,641,272
2026-02-10	67.44	67.58	65.73	65.77	-1.53%	931,463
2026-02-09	67.16	67.50	66.34	66.79	-0.45%	1,050,756
2026-02-06	66.83	67.70	66.78	67.09	+0.48%	1,393,576
2026-02-05	67.00	67.42	66.53	66.77	-0.34%	1,776,394
2026-02-04	65.49	67.68	65.48	67.00	+2.35%	2,428,387
2026-02-03	62.78	65.57	62.11	65.46	+4.04%	1,396,509
2026-02-02	61.43	63.00	61.43	62.92	+2.69%	1,473,543
2026-01-30	62.14	62.31	61.07	61.27	-1.08%	1,170,272
2026-01-29	61.23	62.41	61.23	61.94	+0.93%	1,758,740
2026-01-28	61.57	62.38	61.26	61.37	-0.42%	1,402,731
2026-01-27	62.37	62.40	60.84	61.63	-1.30%	1,085,791
2026-01-26	63.03	63.44	61.84	62.44	-0.83%	1,171,727
2026-01-23	62.44	63.30	62.20	62.96	+0.95%	1,137,235
2026-01-22	62.77	63.19	62.08	62.37	-0.53%	717,640
2026-01-21	61.91	62.74	61.71	62.70	+1.28%	999,011
2026-01-20	62.38	62.63	61.91	61.91	-0.93%	1,020,968
2026-01-19	62.35	62.78	61.93	62.49	-0.14%	443,030
2026-01-16	62.35	62.87	62.03	62.58	+0.45%	2,200,568
2026-01-15	62.87	63.29	62.25	62.30	-0.92%	779,719
2026-01-14	62.35	63.07	62.30	62.88	+0.87%	1,115,510
2026-01-13	62.60	62.98	62.30	62.34	-0.65%	875,378
2026-01-12	61.83	63.21	61.72	62.75	+1.47%	1,446,801
2026-01-09	61.01	61.87	61.00	61.84	+1.31%	777,378
2026-01-08	60.83	61.81	60.83	61.04	+0.39%	1,636,459
2026-01-07	60.87	61.78	60.77	60.80	-0.18%	1,426,632
2026-01-06	61.21	61.97	60.84	60.91	-0.65%	1,754,945
2026-01-05	62.00	62.46	61.16	61.31	-1.26%	1,405,953
2026-01-02	62.00	62.77	61.89	62.09	+0.06%	384,858
2025-12-31	61.89	62.24	61.78	62.05	+0.06%	590,832
2025-12-30	61.91	62.30	61.79	62.01	+0.16%	1,014,675
2025-12-29	61.16	62.19	61.16	61.91	+0.75%	899,437
2025-12-24	61.62	61.93	61.45	61.45	-0.16%	198,286
2025-12-23	61.93	62.13	61.54	61.55	-0.55%	900,354
2025-12-22	61.70	62.24	60.86	61.89	+0.05%	609,080
2025-12-19	62.44	62.62	61.80	61.86	-0.99%	4,148,635
2025-12-18	61.73	62.60	61.50	62.48	+1.17%	1,309,881
2025-12-17	61.72	62.13	61.02	61.76	+0.24%	1,580,966
2025-12-16	61.59	61.84	61.21	61.61	+0.00%	1,475,982
2025-12-15	60.82	61.65	60.82	61.61	+0.65%	2,306,587
2025-12-12	61.26	61.36	60.42	61.21	-0.34%	1,802,310
2025-12-11	61.30	61.99	61.17	61.42	+0.24%	1,075,180
2025-12-10	61.42	61.89	60.70	61.27	-0.24%	1,296,545
2025-12-09	61.66	61.90	61.19	61.42	-0.65%	1,515,161
2025-12-08	61.90	62.23	61.59	61.82	-0.56%	1,582,713
2025-12-05	61.98	62.79	61.93	62.17	+0.00%	1,605,394
2025-12-04	61.11	62.52	60.96	62.17	+2.19%	1,896,407
2025-12-03	61.53	61.99	60.60	60.84	-1.39%	1,859,401
2025-12-02	62.62	62.62	61.63	61.70	-1.44%	1,490,374
2025-12-01	62.31	63.17	62.00	62.60	+0.97%	1,770,481
2025-11-28	62.51	62.57	61.75	62.00	-1.12%	1,159,409
2025-11-27	62.68	62.81	62.35	62.70	+0.08%	1,027,499
2025-11-26	63.02	63.37	62.48	62.65	-0.59%	1,210,821
2025-11-25	62.34	63.43	61.99	63.02	+1.83%	1,893,161
2025-11-24	62.86	63.35	61.49	61.89	-1.81%	3,729,806
2025-11-21	62.12	63.17	61.90	63.03	+1.38%	1,703,752
2025-11-20	61.48	62.25	61.14	62.17	+1.37%	1,082,547
2025-11-19	60.74	61.50	59.90	61.33	+1.02%	1,686,937
2025-11-18	61.22	61.85	60.68	60.71	-0.99%	1,677,286
2025-11-17	60.43	61.49	59.89	61.32	+1.34%	1,747,665
2025-11-14	58.92	60.76	58.78	60.51	+2.40%	1,952,177
2025-11-13	58.38	59.91	58.23	59.09	+0.80%	1,661,877
2025-11-12	56.35	58.86	56.01	58.62	+3.70%	2,055,552
2025-11-11	56.68	56.90	56.20	56.53	-0.02%	756,518
2025-11-10	56.50	56.75	56.00	56.54	-0.14%	1,300,578
2025-11-07	56.55	57.03	56.07	56.62	-0.21%	1,081,588
2025-11-06	57.53	57.62	56.04	56.74	-1.71%	1,334,337
2025-11-05	56.36	57.77	56.16	57.73	+2.43%	1,608,917
2025-11-04	55.75	56.67	55.75	56.36	+1.17%	1,206,286
2025-11-03	55.64	55.76	54.86	55.71	-0.05%	984,272
2025-10-31	55.09	55.76	54.84	55.74	+1.00%	1,067,621
2025-10-30	54.60	55.39	54.60	55.19	+0.90%	1,393,579
2025-10-29	56.45	56.76	54.44	54.70	-3.44%	1,451,883
2025-10-28	57.03	57.07	56.45	56.65	-1.05%	1,082,669
2025-10-27	57.79	58.04	57.06	57.25	-1.21%	1,558,253
2025-10-24	58.57	58.78	57.86	57.95	-0.91%	671,643
2025-10-23	58.70	58.89	58.03	58.48	-0.56%	843,554
2025-10-22	58.30	59.19	57.98	58.81	+1.03%	956,653
2025-10-21	58.37	58.70	58.11	58.21	-0.12%	986,083
2025-10-20	59.21	59.58	58.25	58.28	-1.52%	1,013,531

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+11.29%). 가장 약한 달: 8월 (-5.85%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.32%
2월+0.48%
3월-0.58%
4월-2.22%
5월-1.67%
6월+3.29%
7월+4.68%
8월-5.85%
9월-2.32%
10월+3.18%
11월+11.29%
12월-0.88%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Loblaw Companies Limited (L.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 70.06. Closelook 데이터 레이크의 일별 가격 기록 기준.

L.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 70.09, 최저 54.44 (2026-10-16 기준).

Loblaw Companies Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 L.TO의 가장 강한 달은 11월(평균 +11.29%), 가장 약한 달은 8월(평균 -5.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 292개로 계산.