시장 데이터를 불러오는 중
전체 종목
루멘텀 홀딩스 과거 주가
Lumentum Holdings Inc. - Common Stock · LITE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lumentum Holdings Inc. - Common Stock · LITE · NASDAQ
주요 사업 분야는 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,463,854 | ₩1,531,814 | ₩1,376,355 | ₩1,478,683 | +1.01% | 2075.7만 |
| 2026.09.28–2026.10.02 | ₩1,270,213 | ₩1,462,943 | ₩1,180,998 | ₩1,454,647 | +14.52% | 2677.7만 |
| 2026.09.21–2026.09.25 | ₩1,285,585 | ₩1,342,850 | ₩1,222,235 | ₩1,261,971 | -1.84% | 1984.4만 |
| 2026.09.14–2026.09.18 | ₩1,153,719 | ₩1,275,306 | ₩1,115,169 | ₩1,247,578 | +8.14% | 2845.8만 |
| 2026.09.08–2026.09.11 | ₩1,202,883 | ₩1,376,033 | ₩1,185,648 | ₩1,242,378 | +3.28% | 1929만 |
| 2026.08.31–2026.09.04 | ₩1,198,889 | ₩1,231,402 | ₩1,097,452 | ₩1,181,032 | -1.49% | 1669.2만 |
| 2026.08.24–2026.08.28 | ₩1,103,764 | ₩1,300,394 | ₩1,051,323 | ₩1,199,452 | +8.67% | 1923.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,271,031 |
| ₩1,339,734 |
| ₩1,092,279 |
| ₩1,161,539 |
| -8.61% |
| 2373.1만 |
| 2026.08.10–2026.08.14 | ₩1,247,765 | ₩1,295,408 | ₩1,054,727 | ₩1,241,185 | -0.53% | 3281.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩918,874 | ₩1,244,321 | ₩899,254 | ₩1,192,979 | +29.83% | 2422.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,029,050 | ₩1,035,421 | ₩797,187 | ₩956,801 | -7.02% | 2594.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,024,064 | ₩1,202,132 | ₩1,011,869 | ₩1,022,536 | -0.15% | 2054.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,043,162 | ₩1,125,582 | ₩872,209 | ₩982,103 | -5.85% | 2059.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩976,984 | ₩1,080,932 | ₩911,892 | ₩1,074,830 | +10.02% | 1933.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,080,190 | ₩1,172,461 | ₩951,534 | ₩976,073 | -9.64% | 1927.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,142,522 | ₩1,214,435 | ₩1,037,694 | ₩1,094,892 | -4.17% | 2982.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,294,577 | ₩1,338,160 | ₩1,113,909 | ₩1,139,145 | -12.01% | 2484.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,205,872 | ₩1,252,067 | ₩1,039,985 | ₩1,235,047 | +2.42% | 2812.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,105,975 | ₩1,406,549 | ₩1,081,008 | ₩1,157,451 | +4.65% | 3589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,290,597 | ₩1,290,597 | ₩1,102,290 | ₩1,145,792 | -11.22% | 2194.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,277,577 | ₩1,309,708 | ₩1,132,444 | ₩1,269,007 | -0.67% | 2627.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,272,780 | ₩1,454,996 | ₩1,236,977 | ₩1,300,903 | +2.21% | 3521.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,322,587 | ₩1,368,314 | ₩1,145,336 | ₩1,211,246 | -8.42% | 3593.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,146,844 | ₩1,320,242 | ₩1,045,976 | ₩1,273,068 | +11.01% | 2794.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,192,081 | ₩1,240,327 | ₩1,096,259 | ₩1,181,547 | -0.88% | 2166만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,191,411 | ₩1,222,235 | ₩1,072,886 | ₩1,198,206 | +0.57% | 2847.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,110,304 | ₩1,286,563 | ₩1,027,924 | ₩1,202,535 | +8.31% | 3249.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩972,695 | ₩1,109,071 | ₩860,885 | ₩1,108,160 | +13.93% | 2835만 |
|---|
| 2026.03.23–2026.03.27 | ₩995,405 | ₩1,083,929 | ₩921,474 | ₩941,778 | -5.39% | 3089.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩879,152 | ₩1,055,317 | ₩768,896 | ₩946,629 | +7.68% | 5411.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩774,618 | ₩959,200 | ₩768,802 | ₩834,256 | +7.70% | 2780.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩995,606 | ₩1,050,425 | ₩734,735 | ₩748,405 | -24.83% | 3750.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩889,940 | ₩1,025,230 | ₩874,072 | ₩939,339 | +5.55% | 2711.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩721,011 | ₩908,635 | ₩707,623 | ₩894,925 | +24.12% | 1711.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩746,099 | ₩809,235 | ₩710,679 | ₩754,167 | +1.08% | 2428.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩543,426 | ₩748,324 | ₩542,755 | ₩739,760 | +36.13% | 4146.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩452,642 | ₩600,396 | ₩438,624 | ₩525,132 | +16.01% | 2180.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩433,981 | ₩524,623 | ₩429,270 | ₩454,572 | +4.74% | 1822.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,140 | ₩488,499 | ₩425,424 | ₩434,550 | -4.73% | 2073.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩520,442 | ₩539,814 | ₩446,290 | ₩470,963 | -9.51% | 2717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩505,928 | ₩525,347 | ₩487,849 | ₩517,453 | +2.28% | 899만 |
|---|
| 2025.12.22–2025.12.26 | ₩512,816 | ₩538,212 | ₩502,765 | ₩523,698 | +2.12% | 786만 |
|---|
| 2025.12.15–2025.12.19 | ₩457,635 | ₩500,339 | ₩414,206 | ₩497,779 | +8.77% | 2217만 |
|---|
| 2025.12.08–2025.12.12 | ₩460,482 | ₩504,614 | ₩427,903 | ₩434,684 | -5.60% | 2336만 |
|---|
| 2025.12.01–2025.12.05 | ₩422,140 | ₩461,018 | ₩386,639 | ₩444,146 | +5.21% | 2192.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,093 | ₩436,172 | ₩356,492 | ₩435,770 | +21.69% | 2033.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩316,950 | ₩378,812 | ₩307,683 | ₩342,534 | +8.07% | 3150.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩344,109 | ₩367,062 | ₩288,606 | ₩311,120 | -9.59% | 2555.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩279,680 | ₩346,233 | ₩246,859 | ₩321,788 | +15.06% | 3509.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩259,497 | ₩287,466 | ₩252,354 | ₩270,125 | +4.10% | 2232.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,029 | ₩244,018 | ₩204,430 | ₩240,292 | +9.21% | 1395.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,149 | ₩228,633 | ₩204,751 | ₩220,820 | +4.09% | 1235.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,499 | ₩215,499 | ₩198,091 | ₩200,503 | -6.96% | 337.6만 |
|---|