루미나 테크놀로지스 (LAZR)

LAZR
🏛️ 미국 →
2.01
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 3.51 3.59 3.31 3.37 6.6M
2023-12-28 3.65 3.69 3.43 3.49 5.2M
2023-12-27 3.64 3.69 3.56 3.65 5.0M
2023-12-26 3.52 3.64 3.39 3.60 6.8M
2023-12-22 3.34 3.53 3.26 3.47 7.4M
2023-12-21 3.30 3.37 3.23 3.31 4.3M
2023-12-20 3.39 3.62 3.14 3.16 10.7M
2023-12-19 3.08 3.43 3.06 3.42 7.9M
2023-12-18 3.26 3.34 3.00 3.07 9.1M
2023-12-15 3.12 3.36 3.01 3.24 28.5M
2023-12-14 2.95 3.18 2.90 3.06 18.8M
2023-12-13 2.46 2.87 2.42 2.85 11.3M
2023-12-12 2.46 2.49 2.36 2.46 6.3M
2023-12-11 2.37 2.47 2.30 2.47 7.2M
2023-12-08 2.42 2.46 2.33 2.37 8.9M
2023-12-07 2.57 2.58 2.40 2.41 8.8M
2023-12-06 2.54 2.68 2.49 2.59 8.1M
2023-12-05 2.51 2.61 2.45 2.48 4.2M
2023-12-04 2.46 2.68 2.44 2.54 7.6M
2023-12-01 2.48 2.62 2.40 2.46 8.0M
2023-11-30 2.47 2.51 2.37 2.50 6.5M
2023-11-29 2.45 2.65 2.43 2.44 5.8M
2023-11-28 2.61 2.62 2.36 2.41 11.4M
2023-11-27 2.69 2.72 2.60 2.63 9.0M
2023-11-24 2.73 2.79 2.62 2.74 3.0M
2023-11-22 2.66 2.79 2.63 2.72 5.4M
2023-11-21 2.81 2.81 2.61 2.62 8.0M
2023-11-20 2.88 2.97 2.76 2.83 7.5M
2023-11-17 2.81 2.92 2.65 2.88 9.6M
2023-11-16 3.30 3.30 2.69 2.74 14.0M
2023-11-15 2.98 3.51 2.95 3.33 11.8M
2023-11-14 3.17 3.23 2.71 2.94 16.1M
2023-11-13 3.20 3.22 3.01 3.02 4.8M
2023-11-10 3.18 3.26 3.05 3.18 5.1M
2023-11-09 3.38 3.39 3.01 3.13 9.9M
2023-11-08 3.66 3.76 3.50 3.68 4.7M
2023-11-07 3.57 3.61 3.45 3.56 3.1M
2023-11-06 3.99 3.99 3.43 3.58 7.2M
2023-11-03 3.57 3.98 3.57 3.69 7.4M
2023-11-02 3.30 3.54 3.28 3.43 5.0M
2023-11-01 3.18 3.20 3.10 3.15 3.8M
2023-10-31 3.08 3.20 3.05 3.17 4.1M
2023-10-30 3.36 3.40 3.03 3.08 7.8M
2023-10-27 3.53 3.57 3.28 3.31 4.0M
2023-10-26 3.38 3.52 3.38 3.51 4.6M
2023-10-25 3.68 3.70 3.36 3.37 5.2M
2023-10-24 3.80 3.93 3.72 3.74 4.1M
2023-10-23 3.62 3.87 3.53 3.72 3.2M
2023-10-20 3.66 3.76 3.58 3.68 3.6M
2023-10-19 3.92 3.92 3.65 3.67 5.5M
2023-10-18 4.09 4.09 3.86 3.90 5.1M
2023-10-17 4.08 4.29 4.07 4.14 2.9M
2023-10-16 4.11 4.23 4.09 4.18 2.5M
2023-10-13 4.04 4.12 3.95 4.12 4.7M
2023-10-12 4.25 4.27 4.02 4.11 4.1M
2023-10-11 4.42 4.47 4.21 4.24 2.9M
2023-10-10 4.14 4.42 4.14 4.36 4.1M
2023-10-09 4.20 4.25 4.02 4.13 3.6M
2023-10-06 4.16 4.38 4.16 4.30 4.5M
2023-10-05 4.35 4.36 4.17 4.25 3.6M
2023-10-04 4.25 4.39 4.22 4.38 3.0M
2023-10-03 4.31 4.37 4.26 4.26 4.3M
2023-10-02 4.56 4.57 4.39 4.47 3.3M
2023-09-29 4.50 4.62 4.42 4.55 4.2M
2023-09-28 4.25 4.51 4.21 4.39 6.0M
2023-09-27 4.08 4.30 4.08 4.23 6.9M
2023-09-26 4.29 4.32 4.00 4.01 7.4M
2023-09-25 4.39 4.47 4.29 4.32 4.1M
2023-09-22 4.49 4.57 4.40 4.45 4.7M
2023-09-21 4.59 4.63 4.43 4.45 5.5M
2023-09-20 4.94 5.00 4.73 4.74 3.6M
2023-09-19 4.94 5.08 4.89 4.91 4.0M
2023-09-18 5.12 5.20 4.94 4.96 4.1M
2023-09-15 5.09 5.26 5.06 5.11 5.0M
2023-09-14 5.22 5.27 5.04 5.11 5.4M
2023-09-13 5.30 5.34 5.17 5.18 3.3M
2023-09-12 5.25 5.47 5.19 5.32 4.1M
2023-09-11 5.39 5.48 5.29 5.29 3.6M
2023-09-08 5.43 5.45 5.30 5.33 3.5M
2023-09-07 5.46 5.47 5.31 5.42 4.7M
2023-09-06 5.86 5.92 5.45 5.62 7.3M
2023-09-05 5.86 5.95 5.77 5.87 3.6M
2023-09-01 5.84 5.94 5.75 5.87 4.4M
2023-08-31 5.99 6.01 5.72 5.76 5.0M
2023-08-30 6.09 6.09 5.92 5.98 4.3M
2023-08-29 5.63 6.23 5.58 6.08 8.9M
2023-08-28 5.61 5.72 5.57 5.69 3.7M
2023-08-25 5.54 5.73 5.53 5.57 3.0M
2023-08-24 5.84 5.86 5.43 5.52 6.1M
2023-08-23 5.74 5.91 5.72 5.81 4.4M
2023-08-22 5.97 6.05 5.69 5.79 3.5M
2023-08-21 5.81 5.95 5.68 5.81 4.6M
2023-08-18 5.50 5.83 5.47 5.79 5.8M
2023-08-17 5.97 6.01 5.56 5.57 6.1M
2023-08-16 6.08 6.19 5.90 5.96 5.7M
2023-08-15 6.32 6.35 6.08 6.09 3.8M
2023-08-14 6.20 6.38 6.02 6.36 4.0M
2023-08-11 6.06 6.52 6.01 6.33 6.3M
2023-08-10 6.38 6.42 6.05 6.10 6.8M
2023-08-09 6.95 7.11 6.12 6.28 10.8M
2023-08-08 6.62 6.73 6.38 6.71 6.1M
2023-08-07 7.10 7.24 6.55 6.75 9.5M
2023-08-04 7.38 7.50 6.98 7.00 6.6M
2023-08-03 7.37 7.41 7.20 7.33 4.7M
2023-08-02 7.58 7.61 7.24 7.42 7.7M
2023-08-01 7.28 8.01 7.24 7.84 11.1M
2023-07-31 7.09 7.43 7.07 7.40 7.6M
2023-07-28 6.83 7.06 6.80 7.03 5.8M
2023-07-27 7.28 7.31 6.70 6.71 9.4M
2023-07-26 6.96 7.23 6.91 7.19 3.9M
2023-07-25 6.88 7.11 6.86 7.05 5.3M
2023-07-24 6.92 7.00 6.76 6.86 4.6M
2023-07-21 7.18 7.34 6.71 6.91 6.9M
2023-07-20 7.54 7.63 6.97 7.02 8.7M
2023-07-19 7.34 7.77 7.30 7.75 12.8M
2023-07-18 7.07 7.49 7.05 7.23 5.9M
2023-07-17 6.95 7.18 6.78 7.12 5.2M
2023-07-14 7.55 7.80 6.98 6.99 8.2M
2023-07-13 8.24 8.32 7.55 7.56 11.9M
2023-07-12 7.58 8.14 7.56 8.12 13.0M
2023-07-11 7.25 7.75 7.10 7.31 12.5M
2023-07-10 6.80 7.30 6.71 7.20 7.0M
2023-07-07 6.60 7.06 6.60 6.83 5.8M
2023-07-06 6.65 6.74 6.52 6.66 5.8M
2023-07-05 6.75 6.87 6.61 6.79 3.8M
2023-07-03 6.99 7.22 6.75 6.78 4.6M
2023-06-30 6.86 7.04 6.79 6.88 6.9M
2023-06-29 6.64 6.88 6.60 6.76 4.7M
2023-06-28 6.30 6.64 6.21 6.63 4.3M
2023-06-27 6.15 6.35 6.02 6.33 4.5M
2023-06-26 6.24 6.45 6.03 6.06 4.0M
2023-06-23 6.30 6.38 6.21 6.27 7.0M
2023-06-22 6.45 6.55 6.36 6.41 3.1M
2023-06-21 6.75 6.78 6.34 6.55 5.5M
2023-06-20 6.80 6.85 6.62 6.80 5.1M
2023-06-16 7.15 7.17 6.75 6.87 10.4M
2023-06-15 7.04 7.23 6.96 7.07 6.8M
2023-06-14 7.45 7.54 7.08 7.21 6.6M
2023-06-13 6.97 7.45 6.78 7.44 8.5M
2023-06-12 6.55 7.00 6.47 6.86 9.5M
2023-06-09 6.71 6.78 6.44 6.46 5.5M
2023-06-08 6.80 6.95 6.44 6.69 8.6M
2023-06-07 7.30 7.43 6.69 6.71 9.1M
2023-06-06 6.75 7.45 6.72 7.17 14.5M
2023-06-05 6.80 6.87 6.53 6.75 5.2M
2023-06-02 7.09 7.10 6.68 6.74 6.7M
2023-06-01 6.82 7.01 6.60 6.90 5.5M
2023-05-31 6.89 7.11 6.51 6.81 7.1M
2023-05-30 6.88 7.06 6.68 6.97 8.4M
2023-05-26 6.53 6.87 6.51 6.68 6.0M
2023-05-25 6.30 6.59 6.24 6.57 6.8M
2023-05-24 6.41 6.41 6.03 6.30 6.6M
2023-05-23 6.95 7.11 6.43 6.46 9.6M
2023-05-22 6.27 7.17 6.27 7.05 10.8M
2023-05-19 6.50 6.81 6.17 6.27 10.2M
2023-05-18 6.70 7.36 6.41 6.47 20.5M
2023-05-17 6.13 6.59 6.06 6.54 11.7M
2023-05-16 6.19 6.45 5.94 6.01 11.9M
2023-05-15 5.86 6.12 5.53 6.07 14.3M
2023-05-12 5.71 5.87 5.48 5.53 5.7M
2023-05-11 5.91 5.92 5.59 5.69 6.5M
2023-05-10 6.33 6.59 5.69 5.98 8.3M
2023-05-09 6.33 6.46 6.23 6.33 5.3M
2023-05-08 6.08 6.56 5.99 6.49 6.6M
2023-05-05 5.89 6.17 5.86 6.07 6.2M
2023-05-04 5.95 5.95 5.64 5.76 5.7M
2023-05-03 5.86 6.10 5.81 5.96 6.7M
2023-05-02 5.83 6.21 5.69 5.95 8.2M
2023-05-01 6.02 6.07 5.73 5.86 6.0M
2023-04-28 5.85 6.18 5.75 6.02 4.6M
2023-04-27 5.59 5.90 5.54 5.87 4.7M
2023-04-26 5.60 5.74 5.48 5.55 5.7M
2023-04-25 5.91 5.94 5.34 5.53 8.5M
2023-04-24 5.63 5.69 5.50 5.61 4.4M
2023-04-21 5.82 5.86 5.67 5.70 5.9M
2023-04-20 5.89 6.01 5.79 5.83 5.9M
2023-04-19 6.13 6.26 6.06 6.10 13.3M
2023-04-18 6.18 6.40 6.02 6.29 9.2M
2023-04-17 5.85 6.02 5.71 6.00 7.9M
2023-04-14 5.77 5.84 5.61 5.80 6.5M
2023-04-13 5.72 5.91 5.67 5.81 6.1M
2023-04-12 5.94 5.97 5.58 5.68 10.3M
2023-04-11 5.75 5.94 5.68 5.79 9.8M
2023-04-10 5.67 5.72 5.45 5.72 7.5M
2023-04-06 5.86 5.89 5.48 5.66 10.0M
2023-04-05 5.98 6.04 5.78 5.88 6.5M
2023-04-04 6.18 6.20 5.94 6.06 5.1M
2023-04-03 6.40 6.49 5.99 6.17 7.8M
2023-03-31 6.33 6.59 6.24 6.49 10.0M
2023-03-30 6.64 6.75 6.25 6.29 6.9M
2023-03-29 6.50 6.63 6.29 6.46 7.7M
2023-03-28 6.62 6.72 6.26 6.34 6.9M
2023-03-27 6.48 6.75 6.16 6.68 7.3M
2023-03-24 6.74 6.79 6.31 6.39 9.4M
2023-03-23 6.79 7.04 6.53 6.80 9.8M
2023-03-22 7.18 7.24 6.51 6.61 23.9M
2023-03-21 7.83 8.11 7.71 7.73 9.7M
2023-03-20 8.28 8.28 7.72 7.80 11.6M
2023-03-17 8.45 8.73 8.28 8.48 7.5M
2023-03-16 8.20 8.68 8.08 8.58 7.3M
2023-03-15 7.96 8.34 7.85 8.26 10.4M
2023-03-14 9.15 9.20 8.00 8.17 11.3M
2023-03-13 8.09 9.07 7.98 8.86 12.1M
2023-03-10 9.07 9.30 8.36 8.43 12.2M
2023-03-09 9.60 9.71 8.84 9.11 8.9M
2023-03-08 9.10 9.63 8.96 9.58 8.0M
2023-03-07 9.84 9.84 9.12 9.19 12.5M
2023-03-06 10.50 10.55 9.67 9.89 23.1M
2023-03-03 9.22 10.35 9.18 9.89 30.3M
2023-03-02 8.80 9.04 8.50 9.03 13.1M
2023-03-01 8.46 9.08 8.11 9.06 22.2M
2023-02-28 9.00 9.50 8.51 8.95 41.7M
2023-02-27 8.49 9.23 8.19 8.87 37.4M
2023-02-24 7.11 8.37 6.99 8.35 36.0M
2023-02-23 7.45 7.67 6.76 7.46 28.0M
2023-02-22 5.81 7.65 5.76 7.40 54.4M
2023-02-21 6.52 6.67 5.73 5.75 9.9M
2023-02-17 6.57 6.78 6.38 6.76 7.5M
2023-02-16 6.62 6.88 6.45 6.63 5.4M
2023-02-15 6.40 6.84 6.31 6.81 5.5M
2023-02-14 6.08 6.43 5.92 6.42 7.1M
2023-02-13 6.09 6.29 5.91 6.16 5.3M
2023-02-10 6.22 6.33 6.02 6.09 8.9M
2023-02-09 7.06 7.12 6.36 6.38 11.9M
2023-02-08 7.13 7.42 6.72 6.73 9.9M
2023-02-07 7.90 7.90 6.83 7.04 10.6M
2023-02-06 7.46 7.91 7.30 7.90 7.8M
2023-02-03 7.33 8.21 7.20 7.66 11.5M
2023-02-02 7.53 8.24 7.48 7.68 19.3M
2023-02-01 6.70 7.29 6.48 7.14 9.0M
2023-01-31 6.25 6.72 6.19 6.67 8.0M
2023-01-30 6.65 6.65 6.19 6.20 9.1M
2023-01-27 6.43 7.04 6.28 6.78 9.5M
2023-01-26 6.38 6.52 6.20 6.35 6.4M
2023-01-25 6.08 6.33 5.79 6.18 6.1M
2023-01-24 6.28 6.47 6.11 6.21 7.2M
2023-01-23 6.23 6.71 6.07 6.44 8.4M
2023-01-20 6.18 6.62 5.94 6.13 11.8M
2023-01-19 6.10 6.20 5.86 6.02 9.1M
2023-01-18 6.57 6.94 6.15 6.31 17.9M
2023-01-17 5.99 6.59 5.88 6.44 10.0M
2023-01-13 5.53 6.04 5.50 6.02 9.1M
2023-01-12 5.25 5.78 5.03 5.76 10.2M
2023-01-11 4.94 5.26 4.68 5.18 11.5M
2023-01-10 4.40 4.88 4.25 4.87 11.8M
2023-01-09 4.11 4.51 4.11 4.32 10.0M
2023-01-06 4.36 4.37 3.91 3.95 20.3M
2023-01-05 4.67 4.75 4.33 4.35 8.4M
2023-01-04 4.82 4.88 4.54 4.66 9.0M
2023-01-03 5.04 5.23 4.66 4.69 7.0M