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 | ₩1,464,215 | ₩1,532,192 | ₩1,376,694 | ₩1,479,047 | +1.01% | 2075.7만 |
| 2026.09.28–2026.10.02 | ₩1,270,526 | ₩1,463,303 | ₩1,181,289 | ₩1,455,006 | +14.52% | 2677.7만 |
| 2026.09.21–2026.09.25 | ₩1,285,901 | ₩1,343,181 | ₩1,222,536 | ₩1,262,282 | -1.84% | 1984.4만 |
| 2026.09.14–2026.09.18 | ₩1,154,003 | ₩1,275,620 | ₩1,115,443 | ₩1,247,885 | +8.14% | 2845.8만 |
| 2026.09.08–2026.09.11 | ₩1,203,179 | ₩1,376,372 | ₩1,185,940 | ₩1,242,684 | +3.28% | 1929만 |
| 2026.08.31–2026.09.04 | ₩1,199,185 | ₩1,231,705 | ₩1,097,722 | ₩1,181,322 | -1.49% | 1669.2만 |
| 2026.08.24–2026.08.28 | ₩1,104,036 | ₩1,300,714 | ₩1,051,582 | ₩1,199,748 | +8.67% | 1923.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,271,344 |
| ₩1,340,064 |
| ₩1,092,548 |
| ₩1,161,825 |
| -8.61% |
| 2373.1만 |
| 2026.08.10–2026.08.14 | ₩1,248,073 | ₩1,295,727 | ₩1,054,987 | ₩1,241,491 | -0.53% | 3281.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩919,100 | ₩1,244,627 | ₩899,476 | ₩1,193,273 | +29.83% | 2422.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,029,303 | ₩1,035,676 | ₩797,383 | ₩957,037 | -7.02% | 2594.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,024,316 | ₩1,202,429 | ₩1,012,118 | ₩1,022,788 | -0.15% | 2054.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,043,418 | ₩1,125,859 | ₩872,424 | ₩982,345 | -5.85% | 2059.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩977,225 | ₩1,081,198 | ₩912,116 | ₩1,075,094 | +10.02% | 1933.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,080,456 | ₩1,172,750 | ₩951,768 | ₩976,313 | -9.64% | 1927.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,142,803 | ₩1,214,734 | ₩1,037,949 | ₩1,095,162 | -4.17% | 2982.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,294,896 | ₩1,338,489 | ₩1,114,183 | ₩1,139,425 | -12.01% | 2484.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,206,168 | ₩1,252,376 | ₩1,040,241 | ₩1,235,351 | +2.42% | 2812.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,106,248 | ₩1,406,895 | ₩1,081,274 | ₩1,157,736 | +4.65% | 3589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,290,915 | ₩1,290,915 | ₩1,102,561 | ₩1,146,074 | -11.22% | 2194.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,277,892 | ₩1,310,030 | ₩1,132,723 | ₩1,269,319 | -0.67% | 2627.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,273,093 | ₩1,455,354 | ₩1,237,282 | ₩1,301,223 | +2.21% | 3521.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,322,913 | ₩1,368,651 | ₩1,145,618 | ₩1,211,544 | -8.42% | 3593.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,147,126 | ₩1,320,567 | ₩1,046,233 | ₩1,273,381 | +11.01% | 2794.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,192,375 | ₩1,240,633 | ₩1,096,529 | ₩1,181,838 | -0.88% | 2166만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,191,705 | ₩1,222,536 | ₩1,073,151 | ₩1,198,501 | +0.57% | 2847.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,110,577 | ₩1,286,880 | ₩1,028,177 | ₩1,202,831 | +8.31% | 3249.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩972,935 | ₩1,109,344 | ₩861,097 | ₩1,108,433 | +13.93% | 2835만 |
|---|
| 2026.03.23–2026.03.27 | ₩995,650 | ₩1,084,196 | ₩921,701 | ₩942,010 | -5.39% | 3089.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩879,368 | ₩1,055,577 | ₩769,085 | ₩946,862 | +7.68% | 5411.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩774,809 | ₩959,436 | ₩768,991 | ₩834,461 | +7.70% | 2780.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩995,851 | ₩1,050,684 | ₩734,916 | ₩748,589 | -24.83% | 3750.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩890,159 | ₩1,025,483 | ₩874,288 | ₩939,570 | +5.55% | 2711.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩721,189 | ₩908,859 | ₩707,797 | ₩895,146 | +24.12% | 1711.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩746,283 | ₩809,434 | ₩710,854 | ₩754,353 | +1.08% | 2428.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩543,559 | ₩748,508 | ₩542,889 | ₩739,943 | +36.13% | 4146.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩452,754 | ₩600,544 | ₩438,732 | ₩525,262 | +16.01% | 2180.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩434,087 | ₩524,752 | ₩429,376 | ₩454,684 | +4.74% | 1822.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,253 | ₩488,619 | ₩425,528 | ₩434,657 | -4.73% | 2073.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩520,570 | ₩539,947 | ₩446,400 | ₩471,079 | -9.51% | 2717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩506,052 | ₩525,476 | ₩487,969 | ₩517,580 | +2.28% | 899만 |
|---|
| 2025.12.22–2025.12.26 | ₩512,942 | ₩538,345 | ₩502,889 | ₩523,827 | +2.12% | 786만 |
|---|
| 2025.12.15–2025.12.19 | ₩457,747 | ₩500,462 | ₩414,308 | ₩497,902 | +8.77% | 2217만 |
|---|
| 2025.12.08–2025.12.12 | ₩460,596 | ₩504,738 | ₩428,008 | ₩434,791 | -5.60% | 2336만 |
|---|
| 2025.12.01–2025.12.05 | ₩422,244 | ₩461,132 | ₩386,734 | ₩444,255 | +5.21% | 2192.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,182 | ₩436,279 | ₩356,580 | ₩435,877 | +21.69% | 2033.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩317,028 | ₩378,906 | ₩307,759 | ₩342,618 | +8.07% | 3150.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩344,194 | ₩367,152 | ₩288,677 | ₩311,197 | -9.59% | 2555.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩279,749 | ₩346,318 | ₩246,920 | ₩321,867 | +15.06% | 3509.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩259,561 | ₩287,537 | ₩252,416 | ₩270,191 | +4.10% | 2232.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,083 | ₩244,078 | ₩204,480 | ₩240,352 | +9.21% | 1395.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,201 | ₩228,689 | ₩204,802 | ₩220,874 | +4.09% | 1235.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,552 | ₩215,552 | ₩198,139 | ₩200,552 | -6.96% | 337.6만 |
|---|