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 | ₩1,465,176 | ₩1,533,197 | ₩1,377,597 | ₩1,480,018 | +1.01% | 2075.7만 |
| 2026.09.28–2026.10.02 | ₩1,271,360 | ₩1,464,264 | ₩1,182,064 | ₩1,455,961 | +14.52% | 2677.7만 |
| 2026.09.21–2026.09.25 | ₩1,286,746 | ₩1,344,063 | ₩1,223,339 | ₩1,263,111 | -1.84% | 1984.4만 |
| 2026.09.14–2026.09.18 | ₩1,154,761 | ₩1,276,457 | ₩1,116,176 | ₩1,248,704 | +8.14% | 2845.8만 |
| 2026.09.08–2026.09.11 | ₩1,203,969 | ₩1,377,275 | ₩1,186,719 | ₩1,243,500 | +3.28% | 1929만 |
| 2026.08.31–2026.09.04 | ₩1,199,972 | ₩1,232,514 | ₩1,098,443 | ₩1,182,098 | -1.49% | 1669.2만 |
| 2026.08.24–2026.08.28 | ₩1,104,761 | ₩1,301,568 | ₩1,052,272 | ₩1,200,535 | +8.67% | 1923.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,272,178 |
| ₩1,340,944 |
| ₩1,093,265 |
| ₩1,162,587 |
| -8.61% |
| 2373.1만 |
| 2026.08.10–2026.08.14 | ₩1,248,892 | ₩1,296,578 | ₩1,055,679 | ₩1,242,306 | -0.53% | 3281.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩919,704 | ₩1,245,444 | ₩900,066 | ₩1,194,056 | +29.83% | 2422.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,029,979 | ₩1,036,356 | ₩797,907 | ₩957,665 | -7.02% | 2594.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,024,989 | ₩1,203,218 | ₩1,012,782 | ₩1,023,460 | -0.15% | 2054.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,044,103 | ₩1,126,598 | ₩872,997 | ₩982,990 | -5.85% | 2059.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩977,866 | ₩1,081,907 | ₩912,715 | ₩1,075,800 | +10.02% | 1933.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,081,166 | ₩1,173,520 | ₩952,393 | ₩976,954 | -9.64% | 1927.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,143,553 | ₩1,215,532 | ₩1,038,631 | ₩1,095,881 | -4.17% | 2982.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,295,746 | ₩1,339,368 | ₩1,114,915 | ₩1,140,173 | -12.01% | 2484.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,206,960 | ₩1,253,198 | ₩1,040,924 | ₩1,236,162 | +2.42% | 2812.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,106,974 | ₩1,407,819 | ₩1,081,984 | ₩1,158,496 | +4.65% | 3589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,291,762 | ₩1,291,762 | ₩1,103,285 | ₩1,146,826 | -11.22% | 2194.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,278,731 | ₩1,310,890 | ₩1,133,466 | ₩1,270,153 | -0.67% | 2627.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,273,929 | ₩1,456,310 | ₩1,238,094 | ₩1,302,078 | +2.21% | 3521.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,323,781 | ₩1,369,549 | ₩1,146,370 | ₩1,212,339 | -8.42% | 3593.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,147,879 | ₩1,321,434 | ₩1,046,920 | ₩1,274,217 | +11.01% | 2794.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,193,158 | ₩1,241,447 | ₩1,097,249 | ₩1,182,614 | -0.88% | 2166만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,192,487 | ₩1,223,339 | ₩1,073,855 | ₩1,199,288 | +0.57% | 2847.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,111,306 | ₩1,287,725 | ₩1,028,852 | ₩1,203,620 | +8.31% | 3249.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩973,574 | ₩1,110,072 | ₩861,662 | ₩1,109,160 | +13.93% | 2835만 |
|---|
| 2026.03.23–2026.03.27 | ₩996,303 | ₩1,084,908 | ₩922,306 | ₩942,628 | -5.39% | 3089.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩879,945 | ₩1,056,270 | ₩769,590 | ₩947,484 | +7.68% | 5411.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩775,318 | ₩960,066 | ₩769,496 | ₩835,009 | +7.70% | 2780.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩996,505 | ₩1,051,374 | ₩735,398 | ₩749,080 | -24.83% | 3750.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩890,743 | ₩1,026,156 | ₩874,861 | ₩940,187 | +5.55% | 2711.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩721,662 | ₩909,456 | ₩708,262 | ₩895,733 | +24.12% | 1711.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩746,773 | ₩809,966 | ₩711,320 | ₩754,848 | +1.08% | 2428.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩543,916 | ₩749,000 | ₩543,245 | ₩740,428 | +36.13% | 4146.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩453,051 | ₩600,938 | ₩439,020 | ₩525,606 | +16.01% | 2180.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩434,372 | ₩525,097 | ₩429,657 | ₩454,983 | +4.74% | 1822.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,552 | ₩488,940 | ₩425,808 | ₩434,942 | -4.73% | 2073.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩520,912 | ₩540,301 | ₩446,693 | ₩471,388 | -9.51% | 2717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩506,384 | ₩525,821 | ₩488,289 | ₩517,920 | +2.28% | 899만 |
|---|
| 2025.12.22–2025.12.26 | ₩513,279 | ₩538,698 | ₩503,219 | ₩524,171 | +2.12% | 786만 |
|---|
| 2025.12.15–2025.12.19 | ₩458,048 | ₩500,791 | ₩414,580 | ₩498,229 | +8.77% | 2217만 |
|---|
| 2025.12.08–2025.12.12 | ₩460,898 | ₩505,070 | ₩428,289 | ₩435,077 | -5.60% | 2336만 |
|---|
| 2025.12.01–2025.12.05 | ₩422,521 | ₩461,435 | ₩386,988 | ₩444,547 | +5.21% | 2192.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,417 | ₩436,566 | ₩356,814 | ₩436,163 | +21.69% | 2033.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩317,236 | ₩379,154 | ₩307,961 | ₩342,843 | +8.07% | 3150.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩344,419 | ₩367,393 | ₩288,866 | ₩311,401 | -9.59% | 2555.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩279,933 | ₩346,546 | ₩247,082 | ₩322,079 | +15.06% | 3509.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩259,731 | ₩287,726 | ₩252,582 | ₩270,369 | +4.10% | 2232.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,228 | ₩244,238 | ₩204,614 | ₩240,509 | +9.21% | 1395.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,340 | ₩228,839 | ₩204,936 | ₩221,019 | +4.09% | 1235.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,694 | ₩215,694 | ₩198,269 | ₩200,684 | -6.96% | 337.6만 |
|---|