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 | ₩1,464,870 | ₩1,532,877 | ₩1,377,310 | ₩1,479,709 | +1.01% | 2075.7만 |
| 2026.09.28–2026.10.02 | ₩1,271,095 | ₩1,463,958 | ₩1,181,818 | ₩1,455,657 | +14.52% | 2677.7만 |
| 2026.09.21–2026.09.25 | ₩1,286,477 | ₩1,343,782 | ₩1,223,083 | ₩1,262,847 | -1.84% | 1984.4만 |
| 2026.09.14–2026.09.18 | ₩1,154,519 | ₩1,276,191 | ₩1,115,943 | ₩1,248,443 | +8.14% | 2845.8만 |
| 2026.09.08–2026.09.11 | ₩1,203,718 | ₩1,376,988 | ₩1,186,471 | ₩1,243,240 | +3.28% | 1929만 |
| 2026.08.31–2026.09.04 | ₩1,199,721 | ₩1,232,256 | ₩1,098,213 | ₩1,181,851 | -1.49% | 1669.2만 |
| 2026.08.24–2026.08.28 | ₩1,104,530 | ₩1,301,296 | ₩1,052,053 | ₩1,200,285 | +8.67% | 1923.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,271,913 |
| ₩1,340,664 |
| ₩1,093,037 |
| ₩1,162,345 |
| -8.61% |
| 2373.1만 |
| 2026.08.10–2026.08.14 | ₩1,248,631 | ₩1,296,307 | ₩1,055,459 | ₩1,242,046 | -0.53% | 3281.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩919,512 | ₩1,245,185 | ₩899,878 | ₩1,193,807 | +29.83% | 2422.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,029,764 | ₩1,036,139 | ₩797,740 | ₩957,465 | -7.02% | 2594.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,024,775 | ₩1,202,967 | ₩1,012,571 | ₩1,023,246 | -0.15% | 2054.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,043,885 | ₩1,126,363 | ₩872,815 | ₩982,785 | -5.85% | 2059.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩977,662 | ₩1,081,682 | ₩912,525 | ₩1,075,576 | +10.02% | 1933.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,080,940 | ₩1,173,275 | ₩952,194 | ₩976,750 | -9.64% | 1927.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,143,315 | ₩1,215,278 | ₩1,038,414 | ₩1,095,652 | -4.17% | 2982.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,295,476 | ₩1,339,088 | ₩1,114,682 | ₩1,139,935 | -12.01% | 2484.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,206,708 | ₩1,252,936 | ₩1,040,707 | ₩1,235,904 | +2.42% | 2812.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,106,743 | ₩1,407,525 | ₩1,081,758 | ₩1,158,254 | +4.65% | 3589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,291,493 | ₩1,291,493 | ₩1,103,055 | ₩1,146,587 | -11.22% | 2194.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,278,464 | ₩1,310,617 | ₩1,133,230 | ₩1,269,888 | -0.67% | 2627.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,273,663 | ₩1,456,006 | ₩1,237,835 | ₩1,301,806 | +2.21% | 3521.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,323,505 | ₩1,369,263 | ₩1,146,131 | ₩1,212,086 | -8.42% | 3593.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,147,640 | ₩1,321,158 | ₩1,046,702 | ₩1,273,951 | +11.01% | 2794.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,192,908 | ₩1,241,188 | ₩1,097,020 | ₩1,182,367 | -0.88% | 2166만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,192,238 | ₩1,223,083 | ₩1,073,631 | ₩1,199,037 | +0.57% | 2847.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,111,075 | ₩1,287,456 | ₩1,028,637 | ₩1,203,369 | +8.31% | 3249.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩973,370 | ₩1,109,841 | ₩861,482 | ₩1,108,929 | +13.93% | 2835만 |
|---|
| 2026.03.23–2026.03.27 | ₩996,095 | ₩1,084,682 | ₩922,114 | ₩942,431 | -5.39% | 3089.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩879,762 | ₩1,056,049 | ₩769,429 | ₩947,286 | +7.68% | 5411.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩775,156 | ₩959,865 | ₩769,335 | ₩834,835 | +7.70% | 2780.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩996,297 | ₩1,051,154 | ₩735,245 | ₩748,924 | -24.83% | 3750.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩890,557 | ₩1,025,941 | ₩874,679 | ₩939,990 | +5.55% | 2711.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩721,512 | ₩909,266 | ₩708,114 | ₩895,546 | +24.12% | 1711.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩746,617 | ₩809,796 | ₩711,172 | ₩754,691 | +1.08% | 2428.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩543,803 | ₩748,843 | ₩543,132 | ₩740,274 | +36.13% | 4146.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩452,957 | ₩600,813 | ₩438,929 | ₩525,497 | +16.01% | 2180.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩434,282 | ₩524,987 | ₩429,568 | ₩454,888 | +4.74% | 1822.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,457 | ₩488,838 | ₩425,719 | ₩434,852 | -4.73% | 2073.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩520,803 | ₩540,188 | ₩446,600 | ₩471,289 | -9.51% | 2717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩506,279 | ₩525,711 | ₩488,187 | ₩517,812 | +2.28% | 899만 |
|---|
| 2025.12.22–2025.12.26 | ₩513,172 | ₩538,586 | ₩503,114 | ₩524,062 | +2.12% | 786만 |
|---|
| 2025.12.15–2025.12.19 | ₩457,952 | ₩500,686 | ₩414,494 | ₩498,125 | +8.77% | 2217만 |
|---|
| 2025.12.08–2025.12.12 | ₩460,802 | ₩504,964 | ₩428,200 | ₩434,986 | -5.60% | 2336만 |
|---|
| 2025.12.01–2025.12.05 | ₩422,433 | ₩461,338 | ₩386,907 | ₩444,454 | +5.21% | 2192.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,342 | ₩436,474 | ₩356,739 | ₩436,072 | +21.69% | 2033.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩317,170 | ₩379,075 | ₩307,896 | ₩342,772 | +8.07% | 3150.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩344,348 | ₩367,317 | ₩288,806 | ₩311,336 | -9.59% | 2555.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩279,874 | ₩346,473 | ₩247,031 | ₩322,012 | +15.06% | 3509.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩259,677 | ₩287,666 | ₩252,529 | ₩270,312 | +4.10% | 2232.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,182 | ₩244,187 | ₩204,571 | ₩240,459 | +9.21% | 1395.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,296 | ₩228,792 | ₩204,893 | ₩220,973 | +4.09% | 1235.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,649 | ₩215,649 | ₩198,228 | ₩200,642 | -6.96% | 337.6만 |
|---|