Hot Features
프리미엄
LXP Industrial Trust (LXP)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 3.46420323326 | 8.66 | 8.97 | 8.61 | 2100356 | 8.8240866 | CS |
| 4 | 0.79 | 9.66952264382 | 8.17 | 8.97 | 8.11 | 2136789 | 8.52867058 | CS |
| 12 | -0.25 | -2.71444082519 | 9.21 | 9.35 | 7.65 | 2168474 | 8.4015779 | CS |
| 26 | -1.29 | -12.5853658537 | 10.25 | 10.44 | 7.65 | 2045773 | 9.1013309 | CS |
| 52 | 0.22 | 2.5171624714 | 8.74 | 10.565 | 7.65 | 2153225 | 9.13630033 | CS |
| 156 | -6.69 | -42.7476038339 | 15.65 | 16.105 | 7.65 | 2160703 | 10.00752179 | CS |
| 260 | -1.79 | -16.6511627907 | 10.75 | 16.105 | 7.65 | 2136916 | 10.77655914 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740786000 | 8.96 | 0.15 | 1.70 | 8.8 | 8.97 | 8.8 | 4657077 |
| 1740699600 | 8.81 | 0.13 | 1.50 | 8.64 | 8.86 | 8.61 | 1607609 |
| 1740613200 | 8.68 | -0.03 | -0.34 | 8.75 | 8.77 | 8.625 | 1270268 |
| 1740526800 | 8.71 | 0.07 | 0.81 | 8.7 | 8.83 | 8.66 | 1698110 |
| 1740440400 | 8.64 | 0.01 | 0.12 | 8.66 | 8.7449999 | 8.61 | 1268714 |
| 1740181200 | 8.63 | 0 | 0.00 | 8.7 | 8.7 | 8.595 | 1824977 |
| 1740094800 | 8.63 | 0.09 | 1.05 | 8.52 | 8.7 | 8.51 | 2396413 |
| 1740008400 | 8.5399999 | 0 | 0.00 | 8.44 | 8.625 | 8.44 | 2522129 |
| 1739922000 | 8.5399999 | 0.05 | 0.59 | 8.45 | 8.56 | 8.45 | 1578071 |
| 1739576400 | 8.49 | -0.06 | -0.70 | 8.61 | 8.71 | 8.48 | 1946249 |
| 1739490000 | 8.55 | 0.38 | 4.65 | 8.77 | 8.77 | 8.24 | 4585997 |
| 1739403600 | 8.17 | -0.28 | -3.31 | 8.27 | 8.46 | 8.15 | 3093203 |
| 1739317200 | 8.45 | 0.17 | 2.05 | 8.22 | 8.47 | 8.22 | 1697489 |
| 1739230800 | 8.28 | -0.01 | -0.12 | 8.32 | 8.32 | 8.23 | 1282924 |
| 1738971600 | 8.2899999 | -0.09 | -1.07 | 8.38 | 8.38 | 8.205 | 1523865 |
| 1738885200 | 8.38 | 0.03 | 0.36 | 8.38 | 8.42 | 8.28 | 1898840 |
| 1738798800 | 8.35 | 0.03 | 0.36 | 8.38 | 8.41 | 8.28 | 1486242 |
| 1738712400 | 8.32 | 0.09 | 1.09 | 8.18 | 8.39 | 8.18 | 1633195 |
| 1738626000 | 8.23 | -0.09 | -1.08 | 8.17 | 8.31 | 8.11 | 2627616 |
| 1738366800 | 8.32 | -0.12 | -1.42 | 8.41 | 8.465 | 8.28 | 2465781 |
| 1738280400 | 8.44 | 0.15 | 1.81 | 8.38 | 8.5 | 8.35 | 1346699 |
| 1738194000 | 8.2899999 | -0.23 | -2.70 | 8.47 | 8.49 | 8.23 | 2570508 |
| 1738107600 | 8.52 | -0.09 | -1.05 | 8.56 | 8.63 | 8.48 | 1517708 |
| 1738021200 | 8.61 | 0.19 | 2.26 | 8.51 | 8.67 | 8.5 | 1628541 |
| 1737762000 | 8.42 | 0.07 | 0.84 | 8.4 | 8.485 | 8.36 | 909069 |
| 1737675600 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737589200 | 8.35 | -0.09 | -1.07 | 8.36 | 8.41 | 8.32 | 1890437 |
| 1737502800 | 8.44 | 0.29 | 3.56 | 8.16 | 8.465 | 8.16 | 2389202 |
| 1737157200 | 8.15 | -0.05 | -0.61 | 8.27 | 8.27 | 8.1199999 | 1467417 |
| 1737070800 | 8.2 | 0.19 | 2.37 | 8.02 | 8.215 | 7.995 | 3928866 |
| 1736984400 | 8.01 | -0.02 | -0.25 | 8.25 | 8.31 | 7.98 | 2566040 |
| 1736898000 | 8.03 | 0.15 | 1.90 | 7.86 | 8.05 | 7.86 | 1748426 |
| 1736811600 | 7.88 | 0.16 | 2.07 | 7.68 | 7.88 | 7.65 | 2419435 |
| 1736552400 | 7.72 | -0.3 | -3.74 | 7.89 | 7.99 | 7.67 | 2706934 |
| 1736379600 | 8.02 | 0 | 0.00 | 7.98 | 8.1 | 7.94 | 2543817 |
| 1736293200 | 8.02 | -0.1 | -1.23 | 8.18 | 8.2 | 7.99 | 2435157 |
| 1736206800 | 8.1199999 | 0.06 | 0.74 | 8.07 | 8.275 | 8.03 | 2940042 |
| 1735947600 | 8.06 | 0.05 | 0.62 | 8.01 | 8.07 | 7.925 | 2154757 |
| 1735861200 | 8.01 | -0.11 | -1.35 | 8.16 | 8.16 | 8 | 1991304 |
| 1735688400 | 8.1199999 | -0.05 | -0.61 | 8.1 | 8.145 | 8.0399999 | 2612544 |
| 1735602000 | 8.17 | -0.05 | -0.61 | 8.18 | 8.24 | 8.0683 | 1605044 |
| 1735342800 | 8.22 | -0.1 | -1.20 | 8.28 | 8.355 | 8.2 | 1315679 |
| 1735256400 | 8.32 | 0.02 | 0.24 | 8.2899999 | 8.38 | 8.26 | 1383347 |
| 1735077840 | 8.3 | 0.02 | 0.24 | 8.24 | 8.33 | 8.215 | 734697 |
| 1734997200 | 8.28 | -0.04 | -0.48 | 8.24 | 8.3062 | 8.21 | 2142012 |
| 1734738000 | 8.32 | 0.1 | 1.22 | 8.09 | 8.375 | 8.08 | 6579670 |
| 1734651600 | 8.22 | -0.17 | -2.03 | 8.4 | 8.52 | 8.2 | 3318651 |
| 1734565200 | 8.39 | -0.39 | -4.44 | 8.8 | 8.865 | 8.3699999 | 2943724 |
| 1734478800 | 8.78 | -0.12 | -1.35 | 8.81 | 8.92 | 8.75 | 1914425 |
| 1734392400 | 8.9 | -0.14 | -1.55 | 9.06 | 9.07 | 8.895 | 1974556 |
| 1734133200 | 9.0399999 | -0.02 | -0.22 | 9 | 9.055 | 8.96 | 1244364 |
| 1734046800 | 9.06 | 0 | 0.00 | 9.03 | 9.105 | 9 | 1506548 |
| 1733960400 | 9.06 | -0.14 | -1.52 | 9.22 | 9.25 | 9.03 | 2183063 |
| 1733874000 | 9.2 | -0.11 | -1.18 | 9.25 | 9.31 | 9.1125 | 1450238 |
| 1733787600 | 9.31 | 0.17 | 1.86 | 9.21 | 9.35 | 9.17 | 1969893 |
| 1733528400 | 9.14 | -0.08 | -0.87 | 9.25 | 9.285 | 9.07 | 1194056 |
| 1733442000 | 9.22 | -0.06 | -0.65 | 9.24 | 9.28 | 9.16 | 1242039 |
| 1733355600 | 9.28 | 0 | 0.00 | 9.3 | 9.3254 | 9.22 | 1132349 |
| 1733269200 | 9.28 | -0.15 | -1.59 | 9.44 | 9.46 | 9.2449999 | 2346670 |
