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 | ₩1,463,690 | ₩1,531,643 | ₩1,376,201 | ₩1,478,518 | +1.01% | 2075.7만 |
| 2026.09.28–2026.10.02 | ₩1,270,071 | ₩1,462,779 | ₩1,180,866 | ₩1,454,485 | +14.52% | 2677.7만 |
| 2026.09.21–2026.09.25 | ₩1,285,441 | ₩1,342,700 | ₩1,222,098 | ₩1,261,830 | -1.84% | 1984.4만 |
| 2026.09.14–2026.09.18 | ₩1,153,590 | ₩1,275,163 | ₩1,115,044 | ₩1,247,438 | +8.14% | 2845.8만 |
| 2026.09.08–2026.09.11 | ₩1,202,748 | ₩1,375,879 | ₩1,185,516 | ₩1,242,239 | +3.28% | 1929만 |
| 2026.08.31–2026.09.04 | ₩1,198,755 | ₩1,231,264 | ₩1,097,329 | ₩1,180,899 | -1.49% | 1669.2만 |
| 2026.08.24–2026.08.28 | ₩1,103,640 | ₩1,300,248 | ₩1,051,205 | ₩1,199,318 | +8.67% | 1923.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,270,888 |
| ₩1,339,584 |
| ₩1,092,157 |
| ₩1,161,409 |
| -8.61% |
| 2373.1만 |
| 2026.08.10–2026.08.14 | ₩1,247,626 | ₩1,295,263 | ₩1,054,609 | ₩1,241,046 | -0.53% | 3281.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩918,771 | ₩1,244,182 | ₩899,153 | ₩1,192,846 | +29.83% | 2422.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,028,934 | ₩1,035,305 | ₩797,098 | ₩956,694 | -7.02% | 2594.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,023,949 | ₩1,201,998 | ₩1,011,755 | ₩1,022,422 | -0.15% | 2054.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,043,045 | ₩1,125,456 | ₩872,112 | ₩981,993 | -5.85% | 2059.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩976,875 | ₩1,080,811 | ₩911,790 | ₩1,074,709 | +10.02% | 1933.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,080,070 | ₩1,172,330 | ₩951,428 | ₩975,963 | -9.64% | 1927.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,142,394 | ₩1,214,299 | ₩1,037,577 | ₩1,094,770 | -4.17% | 2982.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,294,432 | ₩1,338,010 | ₩1,113,784 | ₩1,139,017 | -12.01% | 2484.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,205,737 | ₩1,251,927 | ₩1,039,869 | ₩1,234,909 | +2.42% | 2812.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,105,852 | ₩1,406,391 | ₩1,080,887 | ₩1,157,322 | +4.65% | 3589.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,290,453 | ₩1,290,453 | ₩1,102,166 | ₩1,145,664 | -11.22% | 2194.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,277,434 | ₩1,309,561 | ₩1,132,317 | ₩1,268,865 | -0.67% | 2627.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,272,637 | ₩1,454,833 | ₩1,236,838 | ₩1,300,757 | +2.21% | 3521.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,322,439 | ₩1,368,160 | ₩1,145,208 | ₩1,211,110 | -8.42% | 3593.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,146,715 | ₩1,320,094 | ₩1,045,859 | ₩1,272,925 | +11.01% | 2794.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩1,191,948 | ₩1,240,189 | ₩1,096,136 | ₩1,181,415 | -0.88% | 2166만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,191,278 | ₩1,222,098 | ₩1,072,766 | ₩1,198,072 | +0.57% | 2847.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,110,180 | ₩1,286,419 | ₩1,027,809 | ₩1,202,400 | +8.31% | 3249.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩972,586 | ₩1,108,947 | ₩860,789 | ₩1,108,036 | +13.93% | 2835만 |
|---|
| 2026.03.23–2026.03.27 | ₩995,293 | ₩1,083,808 | ₩921,371 | ₩941,672 | -5.39% | 3089.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩879,053 | ₩1,055,199 | ₩768,810 | ₩946,523 | +7.68% | 5411.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩774,532 | ₩959,092 | ₩768,716 | ₩834,162 | +7.70% | 2780.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩995,494 | ₩1,050,308 | ₩734,653 | ₩748,321 | -24.83% | 3750.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩889,840 | ₩1,025,115 | ₩873,974 | ₩939,233 | +5.55% | 2711.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩720,931 | ₩908,534 | ₩707,544 | ₩894,825 | +24.12% | 1711.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩746,016 | ₩809,144 | ₩710,599 | ₩754,083 | +1.08% | 2428.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩543,365 | ₩748,240 | ₩542,695 | ₩739,678 | +36.13% | 4146.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩452,592 | ₩600,329 | ₩438,575 | ₩525,073 | +16.01% | 2180.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩433,932 | ₩524,564 | ₩429,222 | ₩454,521 | +4.74% | 1822.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩456,089 | ₩488,444 | ₩425,376 | ₩434,501 | -4.73% | 2073.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩520,383 | ₩539,753 | ₩446,240 | ₩470,910 | -9.51% | 2717.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩505,871 | ₩525,288 | ₩487,794 | ₩517,395 | +2.28% | 899만 |
|---|
| 2025.12.22–2025.12.26 | ₩512,759 | ₩538,152 | ₩502,708 | ₩523,640 | +2.12% | 786만 |
|---|
| 2025.12.15–2025.12.19 | ₩457,583 | ₩500,283 | ₩414,160 | ₩497,724 | +8.77% | 2217만 |
|---|
| 2025.12.08–2025.12.12 | ₩460,431 | ₩504,558 | ₩427,855 | ₩434,635 | -5.60% | 2336만 |
|---|
| 2025.12.01–2025.12.05 | ₩422,093 | ₩460,967 | ₩386,596 | ₩444,096 | +5.21% | 2192.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,053 | ₩436,123 | ₩356,452 | ₩435,721 | +21.69% | 2033.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩316,915 | ₩378,770 | ₩307,649 | ₩342,496 | +8.07% | 3150.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩344,070 | ₩367,021 | ₩288,573 | ₩311,086 | -9.59% | 2555.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩279,649 | ₩346,194 | ₩246,832 | ₩321,752 | +15.06% | 3509.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩259,468 | ₩287,434 | ₩252,326 | ₩270,094 | +4.10% | 2232.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩220,004 | ₩243,991 | ₩204,407 | ₩240,266 | +9.21% | 1395.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,125 | ₩228,607 | ₩204,728 | ₩220,795 | +4.09% | 1235.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩215,475 | ₩215,475 | ₩198,068 | ₩200,480 | -6.96% | 337.6만 |
|---|