Loar Holdings Inc. (LOAR) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 69.61 | 69.61 | 67.70 | 67.74 | -1.70% | 451,858 |
| 2026-09-01 | 69.03 | 70.28 | 68.20 | 68.91 | -1.82% | 878,900 |
| 2026-08-31 | 70.50 | 70.87 | 69.17 | 70.19 | -2.09% | 767,400 |
| 2026-08-28 | 73.48 | 73.48 | 70.88 | 71.69 | -1.92% | 605,900 |
| 2026-08-27 | 73.07 | 73.43 | 71.00 | 73.09 | -0.52% | 564,013 |
| 2026-08-26 | 73.34 | 76.46 | 73.18 | 73.47 | +0.49% | 613,200 |
| 2026-08-25 | 73.99 | 74.61 | 71.97 | 73.11 | +0.54% | 573,551 |
| 2026-08-24 | 74.94 | 75.43 | 71.27 | 72.72 | -3.04% | 820,363 |
| 2026-08-21 | 74.71 | 76.02 | 74.08 | 75.00 | +0.85% | 505,900 |
| 2026-08-20 | 75.07 | 76.05 | 73.83 | 74.37 | -2.77% | 1,044,800 |
| 2026-08-19 | 77.65 | 78.09 | 75.31 | 76.49 | -0.25% | 611,700 |
| 2026-08-18 | 76.39 | 77.44 | 75.26 | 76.68 | -1.48% | 461,000 |
| 2026-08-17 | 76.87 | 77.88 | 76.09 | 77.83 | +0.54% | 610,100 |
| 2026-08-14 | 74.04 | 77.92 | 73.97 | 77.41 | +4.62% | 546,000 |
| 2026-08-13 | 73.85 | 74.66 | 71.86 | 73.99 | +0.63% | 663,100 |
| 2026-08-12 | 73.93 | 73.93 | 71.67 | 73.53 | +0.88% | 497,000 |
| 2026-08-11 | 72.76 | 73.89 | 70.65 | 72.89 | +3.19% | 629,100 |
| 2026-08-10 | 71.93 | 72.29 | 70.08 | 70.64 | -0.32% | 564,000 |
| 2026-08-07 | 75.42 | 75.66 | 70.75 | 70.87 | -2.30% | 533,500 |
| 2026-08-06 | 80.95 | 81.52 | 72.24 | 72.54 | -4.12% | 1,001,700 |
| 2026-08-05 | 76.20 | 77.78 | 74.94 | 75.66 | +0.19% | 684,400 |
| 2026-08-04 | 73.63 | 75.78 | 72.75 | 75.52 | +4.95% | 631,700 |
| 2026-08-03 | 69.46 | 72.08 | 69.16 | 71.96 | +5.13% | 426,400 |
| 2026-07-31 | 69.29 | 69.29 | 67.60 | 68.45 | +0.31% | 356,200 |
| 2026-07-30 | 67.59 | 68.72 | 65.51 | 68.24 | +2.60% | 1,029,000 |
| 2026-07-29 | 72.24 | 72.24 | 66.49 | 66.51 | -7.11% | 608,200 |
| 2026-07-28 | 70.99 | 72.99 | 70.30 | 71.60 | -0.18% | 478,200 |
| 2026-07-27 | 72.49 | 74.73 | 70.92 | 71.73 | +1.18% | 502,000 |
| 2026-07-24 | 70.71 | 73.14 | 69.78 | 70.89 | +1.11% | 528,900 |
| 2026-07-23 | 70.01 | 72.39 | 69.63 | 70.11 | -0.41% | 367,700 |
| 2026-07-22 | 70.72 | 71.42 | 69.80 | 70.40 | +0.04% | 357,400 |
| 2026-07-21 | 70.73 | 71.16 | 69.52 | 70.37 | +0.63% | 370,532 |
| 2026-07-20 | 70.50 | 71.80 | 69.69 | 69.93 | -0.09% | 476,697 |
| 2026-07-17 | 68.77 | 71.00 | 68.05 | 69.99 | +0.76% | 733,800 |
| 2026-07-16 | 69.59 | 71.88 | 68.95 | 69.46 | -1.57% | 989,600 |
| 2026-07-15 | 69.31 | 70.96 | 66.43 | 70.57 | -1.18% | 1,304,900 |
| 2026-07-14 | 73.18 | 73.67 | 71.37 | 71.41 | -0.71% | 534,700 |
| 2026-07-13 | 72.61 | 73.40 | 71.39 | 71.92 | -1.60% | 570,700 |
| 2026-07-10 | 72.94 | 73.93 | 71.87 | 73.09 | +0.04% | 482,000 |
| 2026-07-09 | 73.95 | 74.24 | 72.27 | 73.06 | +1.25% | 534,500 |
| 2026-07-08 | 75.87 | 76.48 | 71.48 | 72.16 | -7.25% | 1,044,900 |
| 2026-07-07 | 80.79 | 80.87 | 76.79 | 77.80 | -4.29% | 794,000 |
| 2026-07-06 | 80.98 | 82.49 | 80.87 | 81.29 | +0.48% | 566,600 |
| 2026-07-02 | 80.62 | 81.55 | 78.74 | 80.90 | +0.80% | 645,300 |
| 2026-07-01 | 80.87 | 82.18 | 79.70 | 80.26 | -0.43% | 831,600 |
| 2026-06-30 | 80.26 | 82.06 | 79.75 | 80.61 | +1.08% | 1,410,200 |
| 2026-06-29 | 79.54 | 81.08 | 78.13 | 79.75 | +0.77% | 857,800 |
| 2026-06-26 | 76.21 | 79.52 | 76.19 | 79.14 | +2.29% | 2,125,300 |
| 2026-06-25 | 75.12 | 80.00 | 74.60 | 77.37 | +4.84% | 1,126,500 |
| 2026-06-24 | 72.30 | 74.13 | 72.09 | 73.80 | +3.07% | 930,500 |
| 2026-06-23 | 69.69 | 72.08 | 69.62 | 71.60 | +0.83% | 591,500 |
| 2026-06-22 | 71.40 | 71.69 | 69.85 | 71.01 | -0.92% | 639,100 |
| 2026-06-18 | 69.04 | 71.86 | 68.19 | 71.67 | +5.51% | 1,123,000 |
| 2026-06-17 | 67.55 | 70.23 | 67.24 | 67.93 | +0.22% | 829,400 |
| 2026-06-16 | 68.96 | 69.92 | 67.61 | 67.78 | -1.34% | 832,500 |
| 2026-06-15 | 69.25 | 71.63 | 68.63 | 68.70 | +0.90% | 845,600 |
| 2026-06-12 | 69.49 | 69.79 | 67.70 | 68.09 | -1.19% | 751,300 |
| 2026-06-11 | 65.84 | 69.21 | 65.00 | 68.91 | +6.23% | 679,800 |
| 2026-06-10 | 63.12 | 66.57 | 63.12 | 64.87 | -0.96% | 571,200 |
| 2026-06-09 | 63.76 | 67.23 | 63.60 | 65.50 | +3.46% | 1,010,600 |
| 2026-06-08 | 64.05 | 65.59 | 63.06 | 63.31 | +0.03% | 769,700 |
| 2026-06-05 | 64.11 | 64.43 | 62.62 | 63.29 | -2.32% | 454,700 |
| 2026-06-04 | 63.72 | 66.17 | 63.31 | 64.79 | +2.81% | 670,700 |
| 2026-06-03 | 62.91 | 65.38 | 61.30 | 63.02 | -1.44% | 624,600 |
| 2026-06-02 | 62.81 | 64.48 | 62.01 | 63.94 | +2.14% | 384,700 |
| 2026-06-01 | 63.48 | 63.91 | 61.42 | 62.60 | -2.92% | 689,700 |
| 2026-05-29 | 64.65 | 65.82 | 63.88 | 64.48 | -1.09% | 780,900 |
| 2026-05-28 | 62.00 | 66.51 | 61.65 | 65.19 | +4.89% | 887,700 |
| 2026-05-27 | 63.25 | 63.98 | 62.07 | 62.15 | -1.16% | 513,200 |
| 2026-05-26 | 63.49 | 64.44 | 62.78 | 62.88 | +0.87% | 471,600 |
| 2026-05-22 | 62.65 | 63.98 | 61.64 | 62.34 | -0.34% | 463,200 |
| 2026-05-21 | 59.81 | 62.65 | 59.31 | 62.55 | +2.81% | 464,000 |
| 2026-05-20 | 60.00 | 61.42 | 58.33 | 60.84 | +2.79% | 596,200 |
| 2026-05-19 | 59.19 | 60.37 | 57.50 | 59.19 | +0.87% | 627,200 |
| 2026-05-18 | 57.66 | 59.63 | 56.84 | 58.68 | +2.23% | 749,900 |
| 2026-05-15 | 60.76 | 61.02 | 56.91 | 57.40 | -7.52% | 868,400 |
| 2026-05-14 | 62.14 | 62.38 | 60.85 | 62.07 | +1.19% | 654,300 |
| 2026-05-13 | 60.04 | 61.99 | 58.91 | 61.34 | +0.64% | 1,079,600 |
| 2026-05-12 | 60.66 | 61.06 | 58.93 | 60.95 | -0.44% | 808,600 |
| 2026-05-11 | 59.20 | 61.79 | 57.56 | 61.22 | +2.37% | 1,033,200 |
| 2026-05-08 | 60.58 | 64.84 | 59.69 | 59.80 | -0.50% | 1,837,400 |
| 2026-05-07 | 64.00 | 64.25 | 58.95 | 60.10 | -2.80% | 1,633,300 |
| 2026-05-06 | 58.99 | 63.45 | 58.99 | 61.83 | +7.12% | 1,423,000 |
| 2026-05-05 | 56.52 | 58.14 | 56.52 | 57.72 | +3.83% | 973,300 |
| 2026-05-04 | 55.35 | 57.72 | 55.33 | 55.59 | +0.40% | 884,100 |
| 2026-05-01 | 56.12 | 56.63 | 55.20 | 55.37 | -1.34% | 512,300 |
| 2026-04-30 | 54.43 | 56.49 | 54.10 | 56.12 | +4.41% | 680,400 |
| 2026-04-29 | 56.15 | 56.20 | 53.15 | 53.75 | -4.83% | 1,034,900 |
| 2026-04-28 | 57.89 | 57.94 | 55.98 | 56.48 | -2.89% | 854,255 |
| 2026-04-27 | 57.43 | 59.11 | 57.01 | 58.16 | +1.47% | 1,212,452 |
| 2026-04-24 | 58.13 | 58.63 | 57.23 | 57.32 | -2.72% | 928,200 |
| 2026-04-23 | 59.74 | 60.70 | 58.00 | 58.92 | -1.12% | 1,191,800 |
| 2026-04-22 | 63.30 | 63.31 | 59.05 | 59.59 | -4.09% | 1,122,200 |
| 2026-04-21 | 67.94 | 68.41 | 61.63 | 62.13 | -9.39% | 1,520,300 |
| 2026-04-20 | 66.76 | 68.67 | 66.47 | 68.57 | +1.62% | 585,600 |
| 2026-04-17 | 63.68 | 67.92 | 63.30 | 67.48 | +9.17% | 894,600 |
| 2026-04-16 | 65.55 | 65.55 | 61.80 | 61.81 | -5.63% | 740,300 |
| 2026-04-15 | 67.12 | 67.49 | 65.44 | 65.50 | -2.46% | 557,800 |
| 2026-04-14 | 66.99 | 67.71 | 66.11 | 67.15 | +1.59% | 664,900 |
| 2026-04-13 | 63.66 | 66.22 | 63.66 | 66.10 | +2.77% | 567,100 |
| 2026-04-10 | 64.50 | 64.83 | 63.63 | 64.32 | -0.09% | 409,600 |
| 2026-04-09 | 62.52 | 65.78 | 62.43 | 64.38 | +2.17% | 713,800 |
| 2026-04-08 | 61.43 | 63.96 | 61.43 | 63.01 | +8.19% | 1,211,400 |
| 2026-04-07 | 57.93 | 58.38 | 56.97 | 58.24 | -0.34% | 1,182,141 |
| 2026-04-06 | 57.05 | 59.11 | 57.05 | 58.44 | +2.45% | 808,398 |
| 2026-04-02 | 56.14 | 60.22 | 55.84 | 57.04 | -2.55% | 1,111,900 |
| 2026-04-01 | 58.25 | 59.03 | 56.86 | 58.53 | +2.16% | 1,334,600 |
| 2026-03-31 | 56.92 | 58.52 | 55.60 | 57.29 | +3.67% | 1,430,234 |
| 2026-03-30 | 56.20 | 57.30 | 54.59 | 55.26 | -1.09% | 1,703,997 |
| 2026-03-27 | 56.92 | 57.47 | 55.52 | 55.87 | -2.43% | 1,355,000 |
| 2026-03-26 | 58.49 | 59.59 | 56.63 | 57.26 | -3.78% | 1,092,900 |
| 2026-03-25 | 59.52 | 60.28 | 58.72 | 59.51 | +1.36% | 1,052,100 |
| 2026-03-24 | 58.73 | 59.70 | 57.67 | 58.71 | -0.22% | 1,278,800 |
| 2026-03-23 | 60.72 | 62.72 | 58.81 | 58.84 | -0.66% | 939,300 |
| 2026-03-20 | 62.94 | 63.70 | 58.64 | 59.23 | -6.40% | 1,644,000 |
| 2026-03-19 | 65.00 | 65.19 | 62.78 | 63.28 | -4.03% | 937,400 |
| 2026-03-18 | 66.88 | 68.10 | 65.56 | 65.94 | +0.02% | 776,000 |
| 2026-03-17 | 66.91 | 67.90 | 65.80 | 65.93 | -0.54% | 653,000 |
| 2026-03-16 | 66.00 | 67.51 | 65.38 | 66.29 | +2.51% | 851,600 |
| 2026-03-13 | 65.84 | 66.42 | 62.98 | 64.67 | +2.60% | 1,620,600 |
| 2026-03-12 | 69.38 | 70.31 | 62.05 | 63.03 | -9.94% | 1,895,300 |
| 2026-03-11 | 68.57 | 71.09 | 67.42 | 69.99 | +1.41% | 989,400 |
| 2026-03-10 | 69.32 | 70.00 | 66.91 | 69.02 | -0.14% | 1,245,654 |
| 2026-03-09 | 68.74 | 69.58 | 67.24 | 69.12 | -0.49% | 820,057 |
| 2026-03-06 | 71.75 | 73.29 | 69.11 | 69.46 | -4.14% | 1,479,000 |
| 2026-03-05 | 74.82 | 75.34 | 69.79 | 72.46 | -4.00% | 1,609,800 |
| 2026-03-04 | 73.22 | 75.62 | 71.57 | 75.48 | +3.95% | 1,247,800 |
| 2026-03-03 | 71.58 | 73.13 | 68.25 | 72.61 | +0.43% | 1,205,400 |
| 2026-03-02 | 70.06 | 74.36 | 70.06 | 72.30 | +2.13% | 1,390,500 |
| 2026-02-27 | 68.01 | 71.71 | 68.01 | 70.79 | +2.59% | 1,771,700 |
| 2026-02-26 | 66.07 | 69.45 | 62.91 | 69.00 | +1.11% | 3,349,100 |
| 2026-02-25 | 65.27 | 68.44 | 63.47 | 68.24 | +4.65% | 2,113,100 |
| 2026-02-24 | 65.10 | 66.22 | 64.78 | 65.21 | +0.03% | 1,202,488 |
| 2026-02-23 | 66.53 | 66.77 | 65.14 | 65.19 | -2.90% | 733,474 |
| 2026-02-20 | 67.24 | 68.55 | 66.82 | 67.14 | -0.18% | 626,900 |
| 2026-02-19 | 65.39 | 67.78 | 65.11 | 67.26 | +2.86% | 1,074,400 |
| 2026-02-18 | 63.66 | 65.90 | 63.50 | 65.39 | +2.54% | 1,667,100 |
| 2026-02-17 | 64.46 | 65.24 | 63.71 | 63.77 | -1.07% | 1,034,200 |
| 2026-02-13 | 63.64 | 66.20 | 63.64 | 64.46 | +0.28% | 651,300 |
| 2026-02-12 | 64.40 | 65.98 | 63.16 | 64.28 | +0.55% | 637,800 |
| 2026-02-11 | 65.82 | 66.41 | 63.77 | 63.93 | -2.17% | 562,200 |
| 2026-02-10 | 65.46 | 66.53 | 64.89 | 65.35 | -0.03% | 942,700 |
| 2026-02-09 | 65.73 | 66.02 | 64.50 | 65.37 | -0.27% | 1,081,700 |
| 2026-02-06 | 65.99 | 67.59 | 65.04 | 65.55 | +0.82% | 726,400 |
| 2026-02-05 | 65.25 | 67.12 | 63.54 | 65.02 | -3.06% | 1,001,800 |
| 2026-02-04 | 67.88 | 68.75 | 66.18 | 67.07 | -0.18% | 769,400 |
| 2026-02-03 | 68.62 | 68.62 | 65.46 | 67.19 | -0.84% | 854,100 |
| 2026-02-02 | 67.78 | 68.82 | 67.49 | 67.76 | -1.20% | 546,500 |
| 2026-01-30 | 68.62 | 70.97 | 67.69 | 68.58 | -1.45% | 633,000 |
| 2026-01-29 | 69.16 | 70.85 | 68.17 | 69.59 | +0.90% | 756,100 |
| 2026-01-28 | 70.70 | 71.05 | 68.74 | 68.97 | -2.53% | 601,600 |
| 2026-01-27 | 71.97 | 73.21 | 70.70 | 70.76 | -1.57% | 493,800 |
| 2026-01-26 | 72.75 | 73.55 | 71.72 | 71.89 | -1.29% | 410,200 |
| 2026-01-23 | 74.07 | 75.20 | 71.97 | 72.83 | -0.94% | 715,200 |
| 2026-01-22 | 74.00 | 74.81 | 73.31 | 73.52 | -0.49% | 486,100 |
| 2026-01-21 | 72.41 | 74.42 | 71.63 | 73.88 | +2.44% | 589,700 |
| 2026-01-20 | 74.12 | 75.61 | 72.12 | 72.12 | -3.66% | 520,200 |
| 2026-01-16 | 73.03 | 75.16 | 72.45 | 74.86 | +2.42% | 527,400 |
| 2026-01-15 | 73.71 | 73.71 | 71.61 | 73.09 | +2.10% | 419,400 |
| 2026-01-14 | 71.48 | 72.14 | 69.42 | 71.59 | -0.56% | 689,200 |
| 2026-01-13 | 72.66 | 73.58 | 70.92 | 71.99 | +0.13% | 884,700 |
| 2026-01-12 | 73.34 | 73.56 | 71.67 | 71.90 | -1.70% | 612,500 |
| 2026-01-09 | 73.87 | 74.97 | 72.93 | 73.14 | -0.33% | 940,400 |
| 2026-01-08 | 72.03 | 74.19 | 71.49 | 73.38 | +4.13% | 1,560,800 |
| 2026-01-07 | 71.12 | 71.56 | 69.51 | 70.47 | -0.98% | 704,100 |
| 2026-01-06 | 71.22 | 72.09 | 69.84 | 71.17 | +1.27% | 815,000 |
| 2026-01-05 | 70.75 | 72.47 | 70.26 | 70.28 | +0.07% | 537,000 |
| 2026-01-02 | 68.45 | 71.94 | 68.44 | 70.23 | +3.28% | 732,900 |
| 2025-12-31 | 68.68 | 68.68 | 67.56 | 68.00 | -0.79% | 547,800 |
| 2025-12-30 | 68.45 | 68.87 | 67.65 | 68.54 | +0.35% | 897,400 |
| 2025-12-29 | 69.09 | 69.34 | 68.15 | 68.30 | -1.14% | 535,700 |
| 2025-12-26 | 68.61 | 69.62 | 67.18 | 69.09 | +0.68% | 560,400 |
| 2025-12-24 | 69.15 | 69.20 | 67.65 | 68.62 | -0.06% | 257,300 |
| 2025-12-23 | 69.12 | 69.84 | 68.50 | 68.66 | -1.55% | 456,200 |
| 2025-12-22 | 67.88 | 70.50 | 67.77 | 69.74 | +3.29% | 630,400 |
| 2025-12-19 | 68.64 | 69.12 | 67.34 | 67.52 | -0.95% | 1,242,100 |
| 2025-12-18 | 69.02 | 69.73 | 67.79 | 68.17 | +0.38% | 474,100 |
| 2025-12-17 | 68.04 | 69.11 | 67.26 | 67.91 | -0.79% | 674,000 |
| 2025-12-16 | 68.14 | 69.30 | 67.52 | 68.45 | -0.54% | 521,800 |
| 2025-12-15 | 69.95 | 70.40 | 67.89 | 68.82 | -1.64% | 777,500 |
| 2025-12-12 | 71.48 | 72.68 | 69.20 | 69.97 | -1.96% | 796,200 |
| 2025-12-11 | 68.27 | 71.77 | 68.27 | 71.37 | +4.43% | 535,500 |
| 2025-12-10 | 66.41 | 69.58 | 65.59 | 68.34 | +3.72% | 581,400 |
| 2025-12-09 | 66.30 | 67.34 | 65.78 | 65.89 | -0.72% | 657,395 |
| 2025-12-08 | 67.31 | 67.78 | 66.14 | 66.37 | -1.31% | 355,675 |
| 2025-12-05 | 67.72 | 68.36 | 66.64 | 67.25 | -0.84% | 558,900 |
| 2025-12-04 | 68.89 | 69.17 | 67.34 | 67.82 | -0.70% | 608,500 |
| 2025-12-03 | 67.70 | 69.14 | 66.50 | 68.30 | +0.89% | 984,500 |
| 2025-12-02 | 67.67 | 68.64 | 67.19 | 67.70 | +0.76% | 751,000 |
| 2025-12-01 | 67.36 | 69.19 | 66.87 | 67.19 | -1.84% | 1,005,500 |
| 2025-11-28 | 68.78 | 69.49 | 68.05 | 68.45 | +0.66% | 220,300 |
| 2025-11-26 | 67.57 | 68.85 | 67.34 | 68.00 | +0.82% | 746,900 |
| 2025-11-25 | 67.28 | 68.92 | 65.90 | 67.45 | +3.20% | 995,000 |
| 2025-11-24 | 64.49 | 65.89 | 63.27 | 65.36 | +1.36% | 767,200 |
| 2025-11-21 | 63.74 | 66.97 | 63.31 | 64.48 | +0.69% | 759,500 |
| 2025-11-20 | 66.60 | 67.18 | 63.68 | 64.04 | -2.29% | 873,100 |
| 2025-11-19 | 65.35 | 66.11 | 64.77 | 65.54 | +0.28% | 815,900 |
| 2025-11-18 | 64.21 | 66.59 | 62.60 | 65.36 | +2.38% | 1,404,000 |
| 2025-11-17 | 66.47 | 67.09 | 63.26 | 63.84 | -4.39% | 1,201,200 |
| 2025-11-14 | 67.22 | 69.25 | 66.72 | 66.77 | -2.55% | 871,400 |
| 2025-11-13 | 72.13 | 72.13 | 67.74 | 68.52 | -3.94% | 1,170,600 |
| 2025-11-12 | 75.97 | 80.41 | 69.52 | 71.33 | -2.61% | 2,392,400 |
| 2025-11-11 | 76.20 | 77.07 | 72.53 | 73.24 | -5.01% | 1,629,700 |
| 2025-11-10 | 75.00 | 77.76 | 74.26 | 77.10 | +3.42% | 691,200 |
| 2025-11-07 | 74.25 | 75.17 | 73.08 | 74.55 | -0.55% | 548,600 |
| 2025-11-06 | 74.95 | 75.41 | 73.30 | 74.96 | -0.40% | 520,400 |
| 2025-11-05 | 75.56 | 76.71 | 73.88 | 75.26 | -1.09% | 555,400 |
| 2025-11-04 | 76.94 | 77.27 | 75.28 | 76.09 | -2.30% | 415,300 |
| 2025-11-03 | 79.11 | 79.27 | 77.67 | 77.88 | -1.58% | 322,800 |
| 2025-10-31 | 79.83 | 79.83 | 78.39 | 79.13 | -0.54% | 231,900 |
| 2025-10-30 | 79.72 | 81.39 | 79.25 | 79.56 | -0.45% | 309,100 |
| 2025-10-29 | 80.02 | 80.54 | 78.79 | 79.92 | -0.10% | 323,800 |
| 2025-10-28 | 81.10 | 81.17 | 79.59 | 80.00 | -0.62% | 308,500 |
| 2025-10-27 | 82.42 | 82.47 | 80.00 | 80.50 | -1.46% | 526,600 |
| 2025-10-24 | 81.17 | 82.34 | 79.94 | 81.69 | +1.45% | 404,900 |
| 2025-10-23 | 77.38 | 80.70 | 77.27 | 80.52 | +4.60% | 644,500 |
| 2025-10-22 | 81.55 | 82.09 | 76.73 | 76.98 | -6.01% | 806,300 |
| 2025-10-21 | 82.20 | 83.43 | 81.64 | 81.90 | +0.17% | 976,200 |
| 2025-10-20 | 80.30 | 82.08 | 80.16 | 81.76 | +2.52% | 786,700 |
| 2025-10-17 | 80.28 | 80.75 | 78.68 | 79.75 | -1.21% | 528,400 |
| 2025-10-16 | 80.90 | 81.71 | 80.10 | 80.73 | -0.21% | 735,000 |
| 2025-10-15 | 82.00 | 82.68 | 80.20 | 80.90 | -0.38% | 624,900 |
| 2025-10-14 | 79.20 | 81.61 | 78.33 | 81.21 | +1.77% | 714,500 |
| 2025-10-13 | 79.17 | 80.71 | 77.86 | 79.80 | +0.86% | 577,700 |
| 2025-10-10 | 79.52 | 79.95 | 78.44 | 79.12 | -0.35% | 761,200 |
| 2025-10-09 | 78.84 | 80.02 | 78.47 | 79.40 | +0.48% | 594,400 |
| 2025-10-08 | 77.12 | 79.82 | 76.59 | 79.02 | +2.65% | 901,400 |
| 2025-10-07 | 79.00 | 79.85 | 76.57 | 76.98 | -2.33% | 804,800 |
| 2025-10-06 | 78.94 | 80.36 | 78.49 | 78.82 | +0.08% | 906,000 |
| 2025-10-03 | 80.43 | 80.80 | 78.11 | 78.76 | -1.51% | 1,163,700 |
| 2025-10-02 | 79.90 | 80.97 | 79.74 | 79.97 | +0.74% | 591,200 |
| 2025-10-01 | 79.27 | 80.22 | 78.30 | 79.38 | -0.78% | 628,400 |
| 2025-09-30 | 78.74 | 80.57 | 78.63 | 80.00 | +1.90% | 1,070,000 |
| 2025-09-29 | 79.59 | 80.60 | 78.03 | 78.51 | -0.65% | 1,256,900 |
| 2025-09-26 | 78.36 | 79.24 | 77.77 | 79.02 | +1.74% | 434,000 |
| 2025-09-25 | 76.76 | 78.08 | 75.17 | 77.67 | +0.47% | 544,200 |
| 2025-09-24 | 78.65 | 79.26 | 77.30 | 77.31 | -1.67% | 372,200 |
| 2025-09-23 | 79.84 | 79.99 | 77.31 | 78.62 | -0.73% | 746,600 |
| 2025-09-22 | 79.81 | 81.39 | 79.17 | 79.20 | -1.01% | 1,006,100 |
| 2025-09-19 | 81.88 | 81.88 | 79.99 | 80.01 | -1.61% | 1,833,300 |
| 2025-09-18 | 78.82 | 81.61 | 78.82 | 81.32 | +3.30% | 610,700 |
| 2025-09-17 | 78.53 | 79.96 | 77.97 | 78.72 | +0.29% | 673,300 |
| 2025-09-16 | 77.78 | 79.39 | 77.60 | 78.49 | +0.99% | 499,400 |
| 2025-09-15 | 76.77 | 78.33 | 75.50 | 77.72 | +1.62% | 886,600 |
| 2025-09-12 | 79.67 | 79.81 | 76.46 | 76.48 | -3.74% | 894,800 |
| 2025-09-11 | 79.85 | 81.36 | 79.41 | 79.45 | +0.14% | 1,136,100 |
| 2025-09-10 | 78.46 | 79.93 | 78.46 | 79.34 | +0.99% | 1,233,300 |
| 2025-09-09 | 78.08 | 78.93 | 77.10 | 78.56 | +0.40% | 965,900 |
| 2025-09-08 | 77.45 | 78.45 | 76.88 | 78.25 | +2.31% | 1,065,700 |
| 2025-09-05 | 74.18 | 76.67 | 72.68 | 76.48 | +3.73% | 667,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+14.24%). 가장 약한 달: 7월 (-12.47%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Loar Holdings Inc. (LOAR)의 최근 종가는 얼마입니까?
2026-09-02 기준 67.74. Closelook 데이터 레이크의 일별 가격 기록 기준.
LOAR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 83.43, 최저 53.15 (2026-09-02 기준).
Loar Holdings Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 LOAR의 가장 강한 달은 4월(평균 +14.24%), 가장 약한 달은 7월(평균 -12.47%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.