Lumentum Holdings Inc (LITE)

LITE
🏛️ 미국 →
160.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 50.93 52.45 50.66 52.17 1.0M
2022-12-29 49.74 51.47 49.58 51.39 0.7M
2022-12-28 50.73 51.27 49.35 49.41 0.5M
2022-12-27 50.83 50.89 49.60 50.79 0.6M
2022-12-23 50.67 51.00 49.71 50.56 0.8M
2022-12-22 49.78 50.63 48.73 50.60 1.4M
2022-12-21 50.66 51.09 50.20 50.35 0.8M
2022-12-20 49.57 51.45 49.50 50.45 1.1M
2022-12-19 52.02 52.21 50.57 50.80 0.8M
2022-12-16 51.98 52.96 51.80 52.09 1.8M
2022-12-15 53.99 54.02 52.41 52.66 1.1M
2022-12-14 55.07 55.85 54.27 54.46 0.7M
2022-12-13 56.06 56.82 55.08 55.39 1.2M
2022-12-12 54.34 54.60 53.25 54.45 0.9M
2022-12-09 55.36 55.36 54.28 54.41 0.8M
2022-12-08 55.13 56.76 54.60 55.71 1.8M
2022-12-07 52.55 53.00 51.68 51.70 1.4M
2022-12-06 54.19 54.42 52.10 52.72 0.9M
2022-12-05 54.72 55.33 54.20 54.45 0.8M
2022-12-02 54.48 55.04 53.54 55.00 0.8M
2022-12-01 55.00 55.50 54.25 54.35 0.8M
2022-11-30 53.39 55.10 52.12 54.94 1.9M
2022-11-29 54.30 54.53 53.29 53.53 1.1M
2022-11-28 55.33 55.51 54.22 54.39 0.9M
2022-11-25 55.32 56.47 55.24 55.83 0.5M
2022-11-23 55.05 55.57 54.84 55.32 1.4M
2022-11-22 54.96 55.25 54.51 55.00 0.6M
2022-11-21 55.43 56.00 54.60 54.84 1.1M
2022-11-18 55.90 56.45 55.53 56.20 0.9M
2022-11-17 55.34 56.24 55.02 55.47 0.8M
2022-11-16 56.73 57.70 54.40 55.84 1.5M
2022-11-15 57.13 58.60 57.06 57.71 1.4M
2022-11-14 57.80 58.36 56.50 56.59 1.3M
2022-11-11 55.31 58.14 55.31 57.73 2.0M
2022-11-10 56.59 58.29 55.40 56.55 2.7M
2022-11-09 58.01 59.77 55.18 55.25 3.1M
2022-11-08 61.00 61.93 58.73 59.00 5.9M
2022-11-07 72.40 72.44 69.94 70.38 1.8M
2022-11-04 73.03 73.63 70.79 71.56 1.2M
2022-11-03 72.70 73.22 71.51 72.46 0.7M
2022-11-02 75.50 75.56 73.01 73.22 0.7M
2022-11-01 75.31 75.47 74.18 75.42 0.7M
2022-10-31 74.88 74.95 73.64 74.45 0.6M
2022-10-28 73.39 75.06 72.81 74.85 0.6M
2022-10-27 73.89 74.48 72.84 72.88 1.2M
2022-10-26 73.14 74.36 72.80 73.27 0.6M
2022-10-25 71.95 75.03 71.95 73.92 0.7M
2022-10-24 71.64 72.69 70.71 72.41 0.5M
2022-10-21 70.87 72.30 69.78 71.90 0.6M
2022-10-20 70.38 72.37 69.90 70.33 0.7M
2022-10-19 70.69 71.17 69.79 70.49 0.4M
2022-10-18 71.38 71.90 70.19 71.02 0.8M
2022-10-17 67.34 70.06 67.15 69.75 0.9M
2022-10-14 68.86 69.33 65.66 65.70 1.2M
2022-10-13 68.40 70.20 67.09 69.16 0.8M
2022-10-12 71.89 71.89 68.20 69.48 0.9M
2022-10-11 71.68 72.37 70.39 71.38 1.0M
2022-10-10 72.92 72.92 71.29 72.11 0.7M
2022-10-07 73.04 73.20 71.75 72.70 0.5M
2022-10-06 74.23 74.98 73.33 73.97 0.6M
2022-10-05 73.02 74.73 72.80 74.28 0.6M
2022-10-04 72.30 74.10 72.30 74.03 0.9M
2022-10-03 69.55 71.54 69.19 70.94 0.6M
2022-09-30 69.65 70.84 68.46 68.57 1.1M
2022-09-29 69.94 70.09 68.56 69.49 0.6M
2022-09-28 70.32 71.38 69.32 70.83 0.9M
2022-09-27 69.83 70.51 69.15 70.02 0.7M
2022-09-26 69.86 70.59 68.00 68.66 1.1M
2022-09-23 69.92 70.73 69.17 70.40 0.7M
2022-09-22 72.44 72.48 70.66 71.27 0.6M
2022-09-21 72.97 74.68 72.57 72.59 0.7M
2022-09-20 73.37 74.11 72.63 72.76 0.8M
2022-09-19 74.50 75.08 73.57 74.22 0.7M
2022-09-16 75.61 75.86 74.59 74.99 1.3M
2022-09-15 78.34 78.77 75.73 75.92 1.5M
2022-09-14 79.71 80.14 78.11 78.85 0.5M
2022-09-13 80.13 80.67 79.23 79.44 0.6M
2022-09-12 82.10 82.78 81.15 82.07 0.5M
2022-09-09 81.68 82.27 81.11 81.22 0.5M
2022-09-08 78.35 80.63 78.05 80.60 0.6M
2022-09-07 79.06 79.69 77.80 79.09 0.7M
2022-09-06 80.75 80.75 78.13 78.44 1.1M
2022-09-02 80.50 81.45 79.25 79.59 0.7M
2022-09-01 82.23 83.07 79.43 80.17 0.8M
2022-08-31 84.82 84.90 83.40 83.55 0.7M
2022-08-30 86.49 86.49 84.12 84.82 0.7M
2022-08-29 86.41 86.95 85.41 85.73 0.6M
2022-08-26 88.65 89.36 86.34 86.73 0.7M
2022-08-25 92.00 92.52 89.28 89.40 1.0M
2022-08-24 91.50 92.07 89.86 91.10 0.6M
2022-08-23 92.00 94.22 90.92 91.75 0.7M
2022-08-22 91.47 92.48 90.73 91.57 0.8M
2022-08-19 91.86 92.71 91.44 92.42 0.7M
2022-08-18 89.22 93.44 89.20 92.71 1.5M
2022-08-17 89.00 91.03 87.77 89.31 1.3M
2022-08-16 91.00 93.00 88.75 89.60 2.8M
2022-08-15 94.00 96.46 93.23 96.19 1.3M
2022-08-12 93.40 94.50 92.73 94.27 0.6M
2022-08-11 93.22 94.61 91.97 92.50 0.5M
2022-08-10 90.61 92.25 89.27 92.17 0.5M
2022-08-09 91.51 91.90 88.85 89.19 0.8M
2022-08-08 91.86 93.70 91.27 92.19 0.5M
2022-08-05 90.57 91.15 89.83 90.99 0.5M
2022-08-04 92.65 93.37 90.85 91.08 1.0M
2022-08-03 91.00 93.50 90.88 93.43 0.7M
2022-08-02 89.96 91.45 89.75 90.74 0.4M
2022-08-01 89.88 91.99 89.41 90.66 0.5M
2022-07-29 87.48 91.00 86.58 90.46 1.0M
2022-07-28 87.44 88.35 86.45 88.15 0.3M
2022-07-27 85.88 87.85 85.33 87.06 0.5M
2022-07-26 83.75 85.74 83.16 85.42 0.5M
2022-07-25 84.96 85.00 83.33 84.46 0.3M
2022-07-22 86.05 86.32 84.28 85.02 0.4M
2022-07-21 85.64 86.53 84.63 86.42 0.4M
2022-07-20 83.77 85.68 83.19 85.48 0.5M
2022-07-19 81.94 84.46 81.65 83.59 0.6M
2022-07-18 82.40 82.68 80.73 81.00 0.5M
2022-07-15 79.50 81.98 79.28 81.96 0.5M
2022-07-14 77.42 79.32 76.50 79.08 0.7M
2022-07-13 76.00 78.48 76.00 78.06 0.3M
2022-07-12 78.46 78.83 76.90 77.62 0.5M
2022-07-11 79.89 79.89 78.20 78.51 0.5M
2022-07-08 77.40 80.51 77.17 80.14 0.6M
2022-07-07 77.79 79.34 77.79 78.10 0.7M
2022-07-06 76.00 77.53 76.00 76.93 0.5M
2022-07-05 76.46 77.25 75.13 76.59 0.8M
2022-07-01 79.31 79.97 76.70 77.82 0.8M
2022-06-30 78.92 81.33 78.92 79.42 0.9M
2022-06-29 80.20 81.08 79.71 80.61 1.3M
2022-06-28 82.72 83.59 80.35 80.41 0.5M
2022-06-27 82.90 84.52 81.88 82.28 0.9M
2022-06-24 78.38 82.38 78.38 82.18 1.1M
2022-06-23 77.97 78.56 77.35 78.20 0.7M
2022-06-22 77.63 79.98 77.53 78.09 1.0M
2022-06-21 76.00 79.50 76.00 78.67 0.7M
2022-06-17 75.66 77.50 75.56 76.67 1.8M
2022-06-16 78.25 78.98 73.97 75.21 1.3M
2022-06-15 80.12 81.45 78.86 80.32 1.0M
2022-06-14 79.77 80.89 78.84 79.29 0.7M
2022-06-13 80.43 81.83 79.01 79.34 0.7M
2022-06-10 83.28 83.89 82.48 82.92 0.6M
2022-06-09 87.34 88.26 84.49 84.56 1.0M
2022-06-08 88.29 88.64 86.42 87.38 0.6M
2022-06-07 85.54 88.44 85.12 88.26 0.6M
2022-06-06 84.28 86.49 84.13 85.90 0.7M
2022-06-03 86.60 86.60 83.68 84.00 0.7M
2022-06-02 86.11 88.57 84.85 88.03 1.0M
2022-06-01 86.55 88.26 84.99 86.80 0.9M
2022-05-31 88.08 88.08 85.28 86.08 0.8M
2022-05-27 86.33 87.99 85.83 87.99 0.6M
2022-05-26 84.52 87.01 83.68 85.78 0.8M
2022-05-25 83.20 86.02 83.02 84.61 0.7M
2022-05-24 86.67 86.67 82.47 83.65 0.9M
2022-05-23 86.75 88.17 85.86 87.08 0.6M
2022-05-20 88.30 88.43 84.79 87.08 0.7M
2022-05-19 86.66 88.38 85.04 86.75 1.3M
2022-05-18 89.53 92.36 86.75 87.95 1.2M
2022-05-17 88.79 90.85 88.51 90.53 0.7M
2022-05-16 89.64 90.04 87.03 87.18 0.6M
2022-05-13 87.95 90.55 87.62 90.08 0.7M
2022-05-12 88.59 89.86 84.82 87.21 1.1M
2022-05-11 88.47 91.86 88.25 89.22 2.4M
2022-05-10 87.36 90.23 85.51 89.33 1.6M
2022-05-09 87.22 90.15 86.45 87.02 1.7M
2022-05-06 87.80 90.61 86.64 89.01 1.7M
2022-05-05 88.99 90.45 87.70 88.82 1.5M
2022-05-04 90.88 90.93 85.01 89.50 3.4M
2022-05-03 82.96 84.00 81.16 82.14 1.4M
2022-05-02 80.86 83.58 80.86 83.08 1.5M
2022-04-29 82.79 84.35 81.13 81.21 0.6M
2022-04-28 81.79 83.62 80.57 83.26 0.8M
2022-04-27 83.00 83.81 80.70 80.85 0.8M
2022-04-26 85.21 85.69 82.80 82.85 0.9M
2022-04-25 83.76 86.40 83.73 86.11 0.7M
2022-04-22 85.73 86.51 83.97 84.46 0.5M
2022-04-21 89.28 89.28 85.08 85.60 0.7M
2022-04-20 88.20 88.51 86.98 87.95 0.7M
2022-04-19 85.25 87.87 85.25 86.95 0.8M
2022-04-18 85.07 86.27 84.85 85.50 0.6M
2022-04-14 89.52 89.80 85.60 85.65 1.0M
2022-04-13 86.93 90.18 86.69 90.00 1.0M
2022-04-12 87.89 89.57 86.52 86.60 0.6M
2022-04-11 87.57 89.75 86.63 86.97 0.7M
2022-04-08 90.28 90.43 88.32 88.72 0.6M
2022-04-07 90.51 91.45 89.05 90.24 0.5M
2022-04-06 91.98 92.83 90.66 90.78 0.6M
2022-04-05 95.28 95.41 91.50 93.07 0.7M
2022-04-04 95.57 96.60 94.66 95.46 0.7M
2022-04-01 97.72 98.32 95.22 95.50 0.7M
2022-03-31 97.94 99.17 97.45 97.60 0.9M
2022-03-30 98.72 99.85 97.46 97.80 0.3M
2022-03-29 98.63 100.22 98.07 99.73 0.5M
2022-03-28 98.17 98.36 96.08 97.39 0.7M
2022-03-25 97.26 99.11 97.26 98.83 0.6M
2022-03-24 95.38 98.17 94.34 97.85 0.8M
2022-03-23 93.14 94.80 92.69 93.11 0.5M
2022-03-22 93.17 95.98 93.10 94.15 0.6M
2022-03-21 94.85 95.85 92.21 92.87 0.5M
2022-03-18 91.17 95.40 91.12 95.00 1.2M
2022-03-17 90.67 93.43 90.67 92.27 0.7M
2022-03-16 89.76 91.53 88.65 91.49 1.0M
2022-03-15 86.97 89.00 86.11 88.54 1.3M
2022-03-14 90.00 91.46 84.94 85.01 1.3M
2022-03-11 94.10 94.45 91.21 91.44 0.6M
2022-03-10 93.53 94.72 92.35 93.46 0.7M
2022-03-09 93.85 95.62 93.02 94.66 0.9M
2022-03-08 93.11 94.83 90.07 90.59 1.4M
2022-03-07 93.95 94.63 91.50 92.99 1.6M
2022-03-04 97.62 98.44 90.94 93.33 5.4M
2022-03-03 101.73 105.05 98.38 98.89 2.5M
2022-03-02 97.88 101.39 97.60 101.28 0.6M
2022-03-01 98.43 99.53 96.31 97.19 0.9M
2022-02-28 99.87 101.48 97.19 98.86 0.9M
2022-02-25 98.44 101.72 96.74 101.41 1.5M
2022-02-24 93.02 99.01 92.75 98.93 0.8M
2022-02-23 97.78 98.56 95.06 95.42 0.5M
2022-02-22 98.53 100.94 96.90 97.26 0.9M
2022-02-18 99.96 100.29 98.37 99.08 0.7M
2022-02-17 100.24 102.27 99.82 101.13 1.1M
2022-02-16 96.41 101.61 95.24 101.58 1.0M
2022-02-15 94.35 97.49 94.34 97.15 1.1M
2022-02-14 94.47 96.15 93.13 93.36 0.9M
2022-02-11 96.93 98.44 94.31 94.31 0.9M
2022-02-10 96.60 99.92 95.00 96.88 0.8M
2022-02-09 96.28 98.50 95.85 97.82 1.0M
2022-02-08 92.35 96.20 92.35 95.37 1.2M
2022-02-07 90.39 93.68 90.39 92.77 1.2M
2022-02-04 86.71 91.33 86.59 90.40 1.3M
2022-02-03 90.50 93.78 85.18 86.37 5.5M
2022-02-02 100.38 101.27 97.86 100.95 1.1M
2022-02-01 100.76 101.20 99.51 100.38 0.9M
2022-01-31 97.63 101.50 97.01 101.48 0.8M
2022-01-28 97.20 97.41 94.79 97.37 0.7M
2022-01-27 99.49 100.23 96.35 97.25 1.2M
2022-01-26 99.02 99.87 96.69 97.83 0.9M
2022-01-25 97.06 97.06 94.00 95.48 0.9M
2022-01-24 95.86 98.72 94.10 98.52 0.8M
2022-01-21 98.50 99.92 97.35 97.49 0.6M
2022-01-20 100.62 101.77 98.89 98.98 0.7M
2022-01-19 104.02 104.02 99.35 99.44 1.2M
2022-01-18 106.11 106.11 102.80 104.02 1.4M
2022-01-14 104.96 106.66 104.00 106.36 0.8M
2022-01-13 108.10 108.84 104.85 105.32 0.7M
2022-01-12 107.36 108.44 105.30 107.43 0.6M
2022-01-11 105.93 108.58 105.10 107.61 1.3M
2022-01-10 104.27 106.25 102.78 106.09 0.7M
2022-01-07 105.13 105.96 103.14 105.30 0.9M
2022-01-06 103.14 105.85 103.14 104.72 0.4M
2022-01-05 106.32 107.96 104.95 105.02 0.7M
2022-01-04 107.34 108.90 106.01 107.05 0.8M
2022-01-03 106.09 107.13 105.02 107.13 0.5M