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 | ₩9,628 | ₩10,044 | ₩9,065 | ₩9,186 | -4.60% | 341만 |
| 2026.09.28–2026.10.02 | ₩9,266 | ₩10,111 | ₩9,239 | ₩9,642 | +4.05% | 565.7만 |
| 2026.09.21–2026.09.25 | ₩7,992 | ₩9,575 | ₩7,791 | ₩9,414 | +17.79% | 545.2만 |
| 2026.09.14–2026.09.18 | ₩6,839 | ₩8,301 | ₩6,745 | ₩7,845 | +14.71% | 952.9만 |
| 2026.09.08–2026.09.11 | ₩7,040 | ₩7,255 | ₩6,759 | ₩7,027 | -0.19% | 328.2만 |
| 2026.08.31–2026.09.04 | ₩7,214 | ₩7,603 | ₩6,852 | ₩7,000 | -2.97% | 570.8만 |
| 2026.08.24–2026.08.28 | ₩7,898 | ₩9,481 | ₩7,174 | ₩7,201 | -8.83% | 918.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,850 |
| ₩9,038 |
| ₩7,805 |
| ₩8,019 |
| -9.39% |
| 435만 |
| 2026.08.10–2026.08.14 | ₩8,006 | ₩8,797 | ₩7,644 | ₩8,676 | +8.38% | 339.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,349 | ₩8,247 | ₩7,335 | ₩8,006 | +8.94% | 326.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩7,214 | ₩7,416 | ₩6,611 | ₩7,214 | 0.00% | 300.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,054 | ₩7,751 | ₩7,000 | ₩7,107 | +0.76% | 369.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩7,442 | ₩8,046 | ₩6,906 | ₩6,960 | -6.49% | 479.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩7,322 | ₩7,818 | ₩6,973 | ₩7,509 | +2.56% | 368.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩7,389 | ₩8,287 | ₩7,080 | ₩7,362 | -0.36% | 685.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩8,877 | ₩8,877 | ₩6,893 | ₩7,416 | -16.47% | 1044.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,293 | ₩9,440 | ₩8,408 | ₩8,904 | -4.18% | 606.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩9,213 | ₩9,896 | ₩8,100 | ₩8,998 | -2.33% | 605.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,950 | ₩10,674 | ₩8,757 | ₩8,797 | -11.59% | 697.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,722 | ₩11,734 | ₩9,333 | ₩10,124 | +4.14% | 1158.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩8,448 | ₩9,642 | ₩8,180 | ₩9,494 | +12.38% | 653.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩8,140 | ₩8,743 | ₩7,979 | ₩8,408 | +3.29% | 449.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,400 | ₩9,481 | ₩7,469 | ₩8,260 | -12.13% | 473.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩8,931 | ₩9,521 | ₩8,234 | ₩9,494 | +6.31% | 302.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩8,314 | ₩9,119 | ₩8,247 | ₩8,770 | +5.48% | 239.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩7,429 | ₩8,381 | ₩7,375 | ₩8,301 | +11.73% | 290.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩7,241 | ₩7,657 | ₩7,094 | ₩7,536 | +4.07% | 206.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩7,268 | ₩7,322 | ₩6,665 | ₩7,241 | -0.37% | 168.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩7,469 | ₩8,247 | ₩7,134 | ₩7,228 | -3.23% | 261만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,502 | ₩8,730 | ₩7,188 | ₩7,268 | -14.51% | 406.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩7,442 | ₩9,199 | ₩7,255 | ₩8,475 | +13.87% | 502.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩7,885 | ₩8,488 | ₩7,536 | ₩7,577 | -3.91% | 283.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,858 | ₩8,341 | ₩7,724 | ₩8,019 | +2.05% | 179.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,174 | ₩8,287 | ₩7,013 | ₩8,019 | +11.78% | 213.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩8,301 | ₩8,623 | ₩7,067 | ₩7,349 | -11.47% | 446.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩8,797 | ₩10,004 | ₩7,577 | ₩8,287 | -5.79% | 937.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩8,381 | ₩11,050 | ₩8,113 | ₩8,904 | +6.24% | 1402.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩8,797 | ₩9,575 | ₩8,381 | ₩8,462 | -3.81% | 443.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩8,260 | ₩9,333 | ₩7,965 | ₩9,293 | +12.50% | 526.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩8,381 | ₩8,891 | ₩7,778 | ₩8,287 | -1.12% | 328.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩7,644 | ₩8,502 | ₩7,590 | ₩8,247 | +7.89% | 90.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩7,536 | ₩7,952 | ₩7,429 | ₩7,778 | +3.20% | 77.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩8,448 | ₩8,502 | ₩6,638 | ₩7,469 | -11.59% | 279.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩7,456 | ₩9,052 | ₩7,456 | ₩8,421 | +12.95% | 276.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩6,732 | ₩7,898 | ₩6,544 | ₩7,442 | +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 | ₩6,557 | ₩5,900 | ₩6,101 | -4.21% | 117만 |
|---|
| 2025.11.10–2025.11.14 | ₩6,893 | ₩7,268 | ₩6,303 | ₩6,396 | -7.20% | 111.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩6,705 | ₩7,697 | ₩6,061 | ₩6,745 | +0.60% | 179.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩6,799 | ₩7,000 | ₩6,544 | ₩6,611 | -2.76% | 111.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩6,303 | ₩6,772 | ₩5,860 | ₩6,732 | +6.81% | 145.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩6,799 | ₩7,322 | ₩6,209 | ₩6,289 | -7.50% | 180.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩7,644 | ₩7,670 | ₩6,504 | ₩6,584 | -13.86% | 81.3만 |
|---|