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 | ₩1,464,652 | ₩1,532,649 | ₩1,377,104 | ₩1,479,489 | +1.01% | 2075.7만 |
| 2026.09.28–2026.10.02 | ₩1,270,905 | ₩1,463,740 | ₩1,181,641 | ₩1,455,440 | +14.52% | 2677.7만 |
| 2026.09.21–2026.09.25 | ₩1,286,285 | ₩1,343,582 | ₩1,222,901 | ₩1,262,659 | -1.84% | 1984.4만 |
| 2026.09.14–2026.09.18 | ₩1,154,347 | ₩1,276,000 | ₩1,115,776 | ₩1,248,257 | +8.14% | 2845.8만 |
| 2026.09.08–2026.09.11 | ₩1,203,538 | ₩1,376,782 | ₩1,186,294 | ₩1,243,055 | +3.28% | 1929만 |
| 2026.08.31–2026.09.04 | ₩1,199,542 | ₩1,232,073 | ₩1,098,050 | ₩1,181,675 | -1.49% | 1669.2만 |
| 2026.08.24–2026.08.28 | ₩1,104,365 | ₩1,301,102 | ₩1,051,896 | ₩1,200,106 | +8.67% | 1923.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,271,723 |
| ₩1,340,464 |
| ₩1,092,874 |
| ₩1,162,171 |
| -8.61% |
| 2373.1만 |
| 2026.08.10–2026.08.14 | ₩1,248,445 | ₩1,296,114 | ₩1,055,302 | ₩1,241,861 | -0.53% | 3281.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩919,375 | ₩1,244,999 | ₩899,744 | ₩1,193,629 | +29.83% | 2422.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,029,610 | ₩1,035,985 | ₩797,621 | ₩957,322 | -7.02% | 2594.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,024,622 | ₩1,202,787 | ₩1,012,420 | ₩1,023,093 | -0.15% | 2054.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,043,730 | ₩1,126,195 | ₩872,685 | ₩982,638 | -5.85% | 2059.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩977,516 | ₩1,081,520 | ₩912,389 | ₩1,075,415 | +10.02% | 1933.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,080,779 | ₩1,173,100 | ₩952,052 | ₩976,604 | -9.64% | 1927.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,143,144 | ₩1,215,097 | ₩1,038,259 | ₩1,095,488 | -4.17% | 2982.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,295,283 | ₩1,338,889 | ₩1,114,516 | ₩1,139,765 | -12.01% | 2484.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,206,528 | ₩1,252,749 | ₩1,040,552 | ₩1,235,720 | +2.42% | 2812.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,106,578 | ₩1,407,315 | ₩1,081,597 | ₩1,158,082 | +4.65% | 3589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,291,300 | ₩1,291,300 | ₩1,102,890 | ₩1,146,416 | -11.22% | 2194.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,278,273 | ₩1,310,421 | ₩1,133,061 | ₩1,269,698 | -0.67% | 2627.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,273,473 | ₩1,455,788 | ₩1,237,651 | ₩1,301,612 | +2.21% | 3521.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,323,307 | ₩1,369,059 | ₩1,145,960 | ₩1,211,905 | -8.42% | 3593.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,147,468 | ₩1,320,961 | ₩1,046,546 | ₩1,273,761 | +11.01% | 2794.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,192,731 | ₩1,241,003 | ₩1,096,856 | ₩1,182,191 | -0.88% | 2166만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,192,060 | ₩1,222,901 | ₩1,073,471 | ₩1,198,858 | +0.57% | 2847.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,110,909 | ₩1,287,264 | ₩1,028,484 | ₩1,203,190 | +8.31% | 3249.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩973,225 | ₩1,109,675 | ₩861,354 | ₩1,108,763 | +13.93% | 2835만 |
|---|
| 2026.03.23–2026.03.27 | ₩995,947 | ₩1,084,520 | ₩921,976 | ₩942,291 | -5.39% | 3089.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩879,630 | ₩1,055,892 | ₩769,315 | ₩947,145 | +7.68% | 5411.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩775,040 | ₩959,722 | ₩769,221 | ₩834,710 | +7.70% | 2780.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩996,148 | ₩1,050,997 | ₩735,135 | ₩748,812 | -24.83% | 3750.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩890,425 | ₩1,025,789 | ₩874,548 | ₩939,850 | +5.55% | 2711.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩721,404 | ₩909,130 | ₩708,009 | ₩895,413 | +24.12% | 1711.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩746,506 | ₩809,676 | ₩711,066 | ₩754,578 | +1.08% | 2428.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩543,722 | ₩748,732 | ₩543,051 | ₩740,163 | +36.13% | 4146.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩452,889 | ₩600,723 | ₩438,863 | ₩525,418 | +16.01% | 2180.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩434,217 | ₩524,909 | ₩429,504 | ₩454,820 | +4.74% | 1822.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,389 | ₩488,765 | ₩425,655 | ₩434,787 | -4.73% | 2073.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩520,725 | ₩540,108 | ₩446,533 | ₩471,219 | -9.51% | 2717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩506,203 | ₩525,633 | ₩488,114 | ₩517,735 | +2.28% | 899만 |
|---|
| 2025.12.22–2025.12.26 | ₩513,095 | ₩538,505 | ₩503,039 | ₩523,983 | +2.12% | 786만 |
|---|
| 2025.12.15–2025.12.19 | ₩457,884 | ₩500,612 | ₩414,432 | ₩498,050 | +8.77% | 2217만 |
|---|
| 2025.12.08–2025.12.12 | ₩460,733 | ₩504,889 | ₩428,136 | ₩434,921 | -5.60% | 2336만 |
|---|
| 2025.12.01–2025.12.05 | ₩422,370 | ₩461,270 | ₩386,850 | ₩444,388 | +5.21% | 2192.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,288 | ₩436,409 | ₩356,686 | ₩436,007 | +21.69% | 2033.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩317,123 | ₩379,019 | ₩307,851 | ₩342,721 | +8.07% | 3150.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩344,296 | ₩367,262 | ₩288,763 | ₩311,290 | -9.59% | 2555.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩279,832 | ₩346,422 | ₩246,994 | ₩321,963 | +15.06% | 3509.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩259,638 | ₩287,623 | ₩252,491 | ₩270,272 | +4.10% | 2232.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,149 | ₩244,151 | ₩204,541 | ₩240,423 | +9.21% | 1395.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,264 | ₩228,758 | ₩204,863 | ₩220,940 | +4.09% | 1235.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,617 | ₩215,617 | ₩198,198 | ₩200,612 | -6.96% | 337.6만 |
|---|