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 | ₩9,629 | ₩10,045 | ₩9,066 | ₩9,187 | -4.60% | 341만 |
| 2026.09.28–2026.10.02 | ₩9,267 | ₩10,112 | ₩9,240 | ₩9,643 | +4.05% | 565.7만 |
| 2026.09.21–2026.09.25 | ₩7,993 | ₩9,575 | ₩7,792 | ₩9,415 | +17.79% | 545.2만 |
| 2026.09.14–2026.09.18 | ₩6,840 | ₩8,301 | ₩6,746 | ₩7,845 | +14.71% | 952.9만 |
| 2026.09.08–2026.09.11 | ₩7,041 | ₩7,255 | ₩6,759 | ₩7,027 | -0.19% | 328.2만 |
| 2026.08.31–2026.09.04 | ₩7,215 | ₩7,604 | ₩6,853 | ₩7,001 | -2.97% | 570.8만 |
| 2026.08.24–2026.08.28 | ₩7,899 | ₩9,482 | ₩7,175 | ₩7,202 | -8.83% | 918.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,851 |
| ₩9,039 |
| ₩7,805 |
| ₩8,020 |
| -9.39% |
| 435만 |
| 2026.08.10–2026.08.14 | ₩8,006 | ₩8,798 | ₩7,644 | ₩8,677 | +8.38% | 339.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,349 | ₩8,248 | ₩7,336 | ₩8,006 | +8.94% | 326.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,215 | ₩7,416 | ₩6,612 | ₩7,215 | 0.00% | 300.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,054 | ₩7,752 | ₩7,001 | ₩7,108 | +0.76% | 369.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,443 | ₩8,047 | ₩6,907 | ₩6,960 | -6.49% | 479.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,322 | ₩7,819 | ₩6,974 | ₩7,510 | +2.56% | 368.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,389 | ₩8,288 | ₩7,081 | ₩7,363 | -0.36% | 685.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,878 | ₩8,878 | ₩6,893 | ₩7,416 | -16.47% | 1044.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,294 | ₩9,441 | ₩8,409 | ₩8,905 | -4.18% | 606.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,213 | ₩9,897 | ₩8,100 | ₩8,999 | -2.33% | 605.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,951 | ₩10,675 | ₩8,757 | ₩8,798 | -11.59% | 697.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,723 | ₩11,735 | ₩9,334 | ₩10,125 | +4.14% | 1158.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,449 | ₩9,643 | ₩8,181 | ₩9,495 | +12.38% | 653.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,140 | ₩8,744 | ₩7,980 | ₩8,409 | +3.29% | 449.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,401 | ₩9,482 | ₩7,470 | ₩8,261 | -12.13% | 473.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,932 | ₩9,522 | ₩8,234 | ₩9,495 | +6.31% | 302.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,315 | ₩9,119 | ₩8,248 | ₩8,771 | +5.48% | 239.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,430 | ₩8,382 | ₩7,376 | ₩8,301 | +11.73% | 290.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,242 | ₩7,658 | ₩7,094 | ₩7,537 | +4.07% | 206.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,269 | ₩7,322 | ₩6,665 | ₩7,242 | -0.37% | 168.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,470 | ₩8,248 | ₩7,135 | ₩7,229 | -3.23% | 261만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,503 | ₩8,731 | ₩7,188 | ₩7,269 | -14.51% | 406.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,443 | ₩9,200 | ₩7,255 | ₩8,476 | +13.87% | 502.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,886 | ₩8,489 | ₩7,537 | ₩7,577 | -3.91% | 283.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,859 | ₩8,342 | ₩7,725 | ₩8,020 | +2.05% | 179.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,175 | ₩8,288 | ₩7,014 | ₩8,020 | +11.78% | 213.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,301 | ₩8,623 | ₩7,068 | ₩7,349 | -11.47% | 446.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,798 | ₩10,005 | ₩7,577 | ₩8,288 | -5.79% | 937.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,382 | ₩11,051 | ₩8,114 | ₩8,905 | +6.24% | 1402.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,798 | ₩9,575 | ₩8,382 | ₩8,462 | -3.81% | 443.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,261 | ₩9,334 | ₩7,966 | ₩9,294 | +12.50% | 526.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,382 | ₩8,891 | ₩7,778 | ₩8,288 | -1.12% | 328.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,644 | ₩8,503 | ₩7,591 | ₩8,248 | +7.89% | 90.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,537 | ₩7,953 | ₩7,430 | ₩7,778 | +3.20% | 77.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,449 | ₩8,503 | ₩6,638 | ₩7,470 | -11.59% | 279.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,457 | ₩9,052 | ₩7,457 | ₩8,422 | +12.95% | 276.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,732 | ₩7,899 | ₩6,545 | ₩7,443 | +10.56% | 272.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩6,182 | ₩6,960 | ₩6,115 | ₩6,866 | +11.06% | 71.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩6,370 | ₩6,558 | ₩5,901 | ₩6,102 | -4.21% | 117만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,893 | ₩7,269 | ₩6,303 | ₩6,397 | -7.20% | 111.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,706 | ₩7,698 | ₩6,062 | ₩6,746 | +0.60% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,799 | ₩7,001 | ₩6,545 | ₩6,612 | -2.76% | 111.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,303 | ₩6,773 | ₩5,861 | ₩6,732 | +6.81% | 145.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,799 | ₩7,322 | ₩6,209 | ₩6,290 | -7.50% | 180.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,644 | ₩7,671 | ₩6,504 | ₩6,585 | -13.86% | 81.3만 |
|---|