시장 데이터를 불러오는 중
전체 종목
렌트로닉 과거 주가
Lantronix, Inc. - Common Stock · LTRX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Lantronix, Inc. - Common Stock · LTRX · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩9,621 | ₩10,037 | ₩9,059 | ₩9,179 | -4.60% | 341만 |
| 2026.09.28–2026.10.02 | ₩9,260 | ₩10,104 | ₩9,233 | ₩9,635 | +4.05% | 565.7만 |
| 2026.09.21–2026.09.25 | ₩7,987 | ₩9,568 | ₩7,786 | ₩9,407 | +17.79% | 545.2만 |
| 2026.09.14–2026.09.18 | ₩6,834 | ₩8,295 | ₩6,740 | ₩7,839 | +14.71% | 952.9만 |
| 2026.09.08–2026.09.11 | ₩7,035 | ₩7,250 | ₩6,754 | ₩7,022 | -0.19% | 328.2만 |
| 2026.08.31–2026.09.04 | ₩7,209 | ₩7,598 | ₩6,848 | ₩6,995 | -2.97% | 570.8만 |
| 2026.08.24–2026.08.28 | ₩7,893 | ₩9,474 | ₩7,169 | ₩7,196 | -8.83% | 918.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,844 |
| ₩9,032 |
| ₩7,799 |
| ₩8,013 |
| -9.39% |
| 435만 |
| 2026.08.10–2026.08.14 | ₩8,000 | ₩8,791 | ₩7,638 | ₩8,670 | +8.38% | 339.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,343 | ₩8,241 | ₩7,330 | ₩8,000 | +8.94% | 326.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,209 | ₩7,410 | ₩6,606 | ₩7,209 | 0.00% | 300.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,049 | ₩7,745 | ₩6,995 | ₩7,102 | +0.76% | 369.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,437 | ₩8,040 | ₩6,901 | ₩6,955 | -6.49% | 479.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,317 | ₩7,812 | ₩6,968 | ₩7,504 | +2.56% | 368.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,384 | ₩8,281 | ₩7,075 | ₩7,357 | -0.36% | 685.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,871 | ₩8,871 | ₩6,888 | ₩7,410 | -16.47% | 1044.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,286 | ₩9,434 | ₩8,402 | ₩8,898 | -4.18% | 606.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,206 | ₩9,889 | ₩8,094 | ₩8,992 | -2.33% | 605.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,943 | ₩10,667 | ₩8,750 | ₩8,791 | -11.59% | 697.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,715 | ₩11,725 | ₩9,327 | ₩10,117 | +4.14% | 1158.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,442 | ₩9,635 | ₩8,174 | ₩9,487 | +12.38% | 653.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,134 | ₩8,737 | ₩7,973 | ₩8,402 | +3.29% | 449.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,394 | ₩9,474 | ₩7,464 | ₩8,255 | -12.13% | 473.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,925 | ₩9,514 | ₩8,228 | ₩9,487 | +6.31% | 302.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,308 | ₩9,112 | ₩8,241 | ₩8,764 | +5.48% | 239.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,424 | ₩8,375 | ₩7,370 | ₩8,295 | +11.73% | 290.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,236 | ₩7,652 | ₩7,089 | ₩7,531 | +4.07% | 206.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,263 | ₩7,317 | ₩6,660 | ₩7,236 | -0.37% | 168.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,464 | ₩8,241 | ₩7,129 | ₩7,223 | -3.23% | 261만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,496 | ₩8,724 | ₩7,183 | ₩7,263 | -14.51% | 406.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,437 | ₩9,193 | ₩7,250 | ₩8,469 | +13.87% | 502.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,879 | ₩8,482 | ₩7,531 | ₩7,571 | -3.91% | 283.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,853 | ₩8,335 | ₩7,719 | ₩8,013 | +2.05% | 179.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,169 | ₩8,281 | ₩7,008 | ₩8,013 | +11.78% | 213.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,295 | ₩8,616 | ₩7,062 | ₩7,343 | -11.47% | 446.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,791 | ₩9,997 | ₩7,571 | ₩8,281 | -5.79% | 937.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,375 | ₩11,042 | ₩8,107 | ₩8,898 | +6.24% | 1402.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,791 | ₩9,568 | ₩8,375 | ₩8,456 | -3.81% | 443.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,255 | ₩9,327 | ₩7,960 | ₩9,286 | +12.50% | 526.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,375 | ₩8,884 | ₩7,772 | ₩8,281 | -1.12% | 328.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,638 | ₩8,496 | ₩7,585 | ₩8,241 | +7.89% | 90.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,531 | ₩7,946 | ₩7,424 | ₩7,772 | +3.20% | 77.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,442 | ₩8,496 | ₩6,633 | ₩7,464 | -11.59% | 279.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,451 | ₩9,045 | ₩7,451 | ₩8,415 | +12.95% | 276.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,727 | ₩7,893 | ₩6,539 | ₩7,437 | +10.56% | 272.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,177 | ₩6,955 | ₩6,110 | ₩6,861 | +11.06% | 71.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,365 | ₩6,553 | ₩5,896 | ₩6,097 | -4.21% | 117만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,888 | ₩7,263 | ₩6,298 | ₩6,392 | -7.20% | 111.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,700 | ₩7,692 | ₩6,057 | ₩6,740 | +0.60% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,794 | ₩6,995 | ₩6,539 | ₩6,606 | -2.76% | 111.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,298 | ₩6,767 | ₩5,856 | ₩6,727 | +6.81% | 145.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,794 | ₩7,317 | ₩6,204 | ₩6,285 | -7.50% | 180.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,638 | ₩7,665 | ₩6,499 | ₩6,579 | -13.86% | 81.3만 |
|---|