LXP Industrial Trust (LXP) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	61.01	61.08	61.01	61.06	+0.08%	1,072,649
2026-10-15	61.06	61.06	60.98	61.01	-0.03%	2,266,931
2026-10-14	61.02	61.06	61.00	61.03	+0.03%	1,158,131
2026-10-13	61.08	61.08	61.01	61.01	-0.07%	680,445
2026-10-12	60.97	61.06	60.97	61.05	+0.08%	663,407
2026-10-09	61.01	61.01	60.97	61.00	-0.02%	726,941
2026-10-08	60.98	61.03	60.95	61.01	+0.08%	750,884
2026-10-07	60.96	61.02	60.95	60.96	+0.02%	993,859
2026-10-06	60.93	60.97	60.93	60.95	+0.05%	886,556
2026-10-05	60.94	61.00	60.92	60.92	-0.05%	941,743
2026-10-02	60.97	61.00	60.92	60.95	+0.00%	625,217
2026-10-01	60.91	60.96	60.90	60.95	+0.05%	758,607
2026-09-30	60.90	60.95	60.90	60.92	+0.05%	1,442,475
2026-09-29	60.92	60.94	60.88	60.89	-0.03%	1,166,344
2026-09-28	60.88	60.95	60.86	60.91	+0.05%	1,209,521
2026-09-25	60.92	61.01	60.87	60.88	-0.08%	1,113,615
2026-09-24	60.89	61.04	60.88	60.93	+0.08%	725,587
2026-09-23	60.84	60.89	60.84	60.88	+0.02%	875,428
2026-09-22	60.87	60.88	60.83	60.87	+0.02%	498,208
2026-09-21	60.87	60.87	60.80	60.86	+0.08%	728,541
2026-09-18	60.78	60.85	60.78	60.81	-0.10%	1,034,024
2026-09-17	60.95	60.96	60.81	60.87	+0.03%	372,726
2026-09-16	60.89	60.90	60.78	60.85	+0.07%	978,422
2026-09-15	60.81	60.88	60.78	60.81	+0.00%	637,820
2026-09-14	60.89	60.89	60.77	60.81	-0.05%	1,081,291
2026-09-11	60.99	60.99	60.79	60.84	+0.03%	757,551
2026-09-10	60.79	60.87	60.72	60.82	+0.07%	621,709
2026-09-09	60.78	60.80	60.65	60.78	+0.02%	1,618,878
2026-09-08	60.70	60.81	60.70	60.77	-0.02%	1,203,789
2026-09-04	60.65	60.81	60.65	60.78	+0.10%	606,225
2026-09-03	60.80	60.82	60.67	60.72	-0.02%	1,279,045
2026-09-02	60.86	60.86	60.70	60.73	-0.13%	844,415
2026-09-01	60.70	60.85	60.67	60.81	+0.16%	1,014,315
2026-08-31	60.75	60.89	60.67	60.71	+0.03%	989,250
2026-08-28	61.08	61.12	60.66	60.69	-0.61%	410,709
2026-08-27	60.93	61.12	60.92	61.06	+0.11%	449,763
2026-08-26	61.06	61.10	60.94	60.99	-0.05%	348,185
2026-08-25	61.15	61.15	60.88	61.02	-0.16%	348,535
2026-08-24	61.02	61.19	60.96	61.12	+0.36%	300,002
2026-08-21	61.09	61.09	60.82	60.90	+0.03%	379,487
2026-08-20	60.69	61.00	60.69	60.88	+0.08%	364,561
2026-08-19	60.70	60.87	60.59	60.83	+0.43%	573,495
2026-08-18	60.72	60.72	60.55	60.57	-0.15%	558,670
2026-08-17	60.56	60.70	60.56	60.66	+0.15%	529,220
2026-08-14	60.74	60.83	60.52	60.57	-0.30%	666,464
2026-08-13	60.72	60.77	60.56	60.75	+0.08%	918,237
2026-08-12	60.71	60.73	60.62	60.70	+0.07%	362,916
2026-08-11	60.75	60.76	60.60	60.66	-0.10%	339,589
2026-08-10	60.56	60.75	60.52	60.72	+0.26%	745,602
2026-08-07	60.55	60.64	60.55	60.56	+0.02%	606,742
2026-08-06	60.68	60.68	60.51	60.55	-0.15%	1,792,049
2026-08-05	60.67	60.68	60.54	60.64	+0.15%	675,282
2026-08-04	60.43	60.68	60.42	60.55	+0.20%	1,495,161
2026-08-03	60.56	60.61	60.42	60.43	-0.17%	744,818
2026-07-31	60.73	60.77	60.51	60.53	-0.33%	657,362
2026-07-30	60.83	60.83	60.51	60.73	+0.10%	505,169
2026-07-29	60.89	60.93	60.65	60.67	-0.30%	664,594
2026-07-28	60.88	60.91	60.63	60.85	+0.31%	723,348
2026-07-27	60.81	61.10	60.66	60.66	-0.25%	796,467
2026-07-24	61.10	61.10	60.53	60.81	-0.02%	1,024,547
2026-07-23	61.12	61.15	60.73	60.82	-0.54%	783,766
2026-07-22	60.90	61.28	60.86	61.15	+0.00%	1,365,394
2026-07-21	60.90	61.15	60.73	61.15	+0.49%	1,843,386
2026-07-20	60.77	61.61	60.53	60.85	+4.00%	3,191,783
2026-07-17	57.60	59.00	57.60	58.51	+0.78%	596,818
2026-07-16	56.33	58.23	56.33	58.06	+3.59%	619,312
2026-07-15	55.45	56.23	55.18	56.05	+1.84%	649,775
2026-07-14	54.94	55.76	54.75	55.04	+0.68%	671,424
2026-07-13	55.01	55.30	54.56	54.67	-0.69%	432,080
2026-07-10	55.28	55.28	54.58	55.05	-0.02%	317,428
2026-07-09	55.58	55.91	54.98	55.06	+0.25%	424,770
2026-07-08	55.87	56.27	54.84	54.92	-2.45%	417,688
2026-07-07	56.06	56.93	55.92	56.30	+1.19%	509,074
2026-07-06	55.60	55.99	55.30	55.64	+0.14%	269,625
2026-07-02	54.98	55.60	54.98	55.56	+1.83%	317,939
2026-07-01	54.09	55.49	53.89	54.56	+1.26%	500,036
2026-06-30	54.06	54.70	53.75	53.88	-2.51%	585,220
2026-06-29	54.85	55.30	54.31	55.27	-0.59%	672,551
2026-06-26	54.68	55.62	54.17	55.60	+2.24%	2,261,491
2026-06-25	54.12	54.51	53.35	54.38	+1.08%	374,719
2026-06-24	54.34	54.68	53.50	53.80	-0.90%	466,837
2026-06-23	54.04	54.66	53.92	54.29	+0.84%	476,347
2026-06-22	53.27	54.28	53.27	53.84	+1.24%	579,669
2026-06-18	52.37	53.26	52.37	53.18	+1.47%	1,033,096
2026-06-17	54.53	54.53	52.02	52.41	-3.11%	533,778
2026-06-16	54.40	54.71	53.66	54.09	+0.35%	368,178
2026-06-15	53.22	54.14	52.94	53.90	+1.62%	684,561
2026-06-12	52.61	53.63	52.60	53.04	+0.86%	466,850
2026-06-11	53.17	53.31	52.46	52.59	-0.30%	490,616
2026-06-10	52.94	53.48	52.47	52.75	+0.30%	424,755
2026-06-09	52.03	53.38	52.02	52.59	+2.04%	407,792
2026-06-08	52.50	52.80	51.39	51.54	-1.28%	704,162
2026-06-05	52.20	52.56	51.47	52.21	+1.01%	300,103
2026-06-04	50.86	51.70	50.54	51.69	+3.13%	388,405
2026-06-03	50.00	50.64	49.88	50.12	-0.50%	494,735
2026-06-02	50.45	51.05	50.19	50.37	+0.32%	376,320
2026-06-01	51.22	51.29	50.19	50.21	-2.77%	422,272
2026-05-29	52.65	52.65	51.52	51.64	-1.39%	583,431
2026-05-28	52.36	52.62	52.00	52.37	-0.55%	411,163
2026-05-27	52.97	53.15	52.43	52.66	-0.21%	261,240
2026-05-26	52.68	53.16	52.52	52.77	+1.01%	278,319
2026-05-22	52.10	52.56	51.76	52.24	+0.48%	253,812
2026-05-21	51.74	52.23	51.27	51.99	-0.44%	224,116
2026-05-20	51.74	52.32	51.30	52.22	+1.44%	349,563
2026-05-19	51.58	51.88	51.17	51.48	-0.04%	210,409
2026-05-18	51.27	51.84	51.13	51.50	+1.32%	255,666
2026-05-15	50.93	51.25	50.33	50.83	-1.17%	330,858
2026-05-14	51.90	52.20	51.30	51.43	-0.43%	307,053
2026-05-13	51.46	51.91	51.14	51.65	+0.23%	300,311
2026-05-12	51.31	51.90	51.16	51.53	-0.54%	375,840
2026-05-11	52.68	52.68	51.71	51.81	-1.13%	281,320
2026-05-08	52.04	52.72	52.02	52.40	+1.24%	242,307
2026-05-07	52.38	52.79	51.64	51.76	-0.94%	392,537
2026-05-06	51.99	52.37	51.63	52.25	+0.95%	335,926
2026-05-05	51.17	51.88	50.77	51.76	+2.25%	270,958
2026-05-04	51.74	52.03	50.39	50.62	-2.35%	382,020
2026-05-01	50.61	52.26	50.61	51.84	+1.81%	631,985
2026-04-30	49.63	51.28	49.63	50.92	+1.52%	432,608
2026-04-29	49.69	50.45	49.50	50.16	-1.67%	457,524
2026-04-28	50.93	51.16	50.08	51.01	+0.57%	435,989
2026-04-27	50.86	51.58	50.63	50.72	+0.00%	342,324
2026-04-24	50.46	50.92	50.25	50.72	+0.42%	465,260
2026-04-23	49.56	50.55	49.50	50.51	+2.23%	518,977
2026-04-22	50.02	50.88	49.00	49.41	-2.47%	637,477
2026-04-21	52.13	52.13	50.63	50.66	-2.61%	637,527
2026-04-20	51.34	52.41	51.13	52.02	+0.70%	422,596
2026-04-17	51.46	51.82	50.91	51.66	+1.10%	801,073
2026-04-16	49.32	51.18	49.20	51.10	+2.86%	857,929
2026-04-15	49.56	49.69	48.83	49.68	-0.46%	513,269
2026-04-14	48.84	50.01	48.84	49.91	+1.67%	480,329
2026-04-13	49.64	49.72	48.59	49.09	-1.27%	559,979
2026-04-10	49.49	49.90	49.35	49.72	+0.20%	417,290
2026-04-09	49.29	50.07	49.29	49.62	+0.24%	624,584
2026-04-08	48.59	49.52	48.51	49.50	+4.01%	829,243
2026-04-07	46.12	47.69	45.86	47.59	+3.32%	768,352
2026-04-06	46.36	46.36	45.35	46.06	-0.09%	566,520
2026-04-02	45.83	46.75	45.49	46.10	+0.20%	717,964
2026-04-01	46.80	46.80	46.00	46.01	-0.54%	576,872
2026-03-31	46.25	46.81	45.52	46.26	-0.22%	616,049
2026-03-30	46.55	47.05	45.95	46.36	+0.52%	439,309
2026-03-27	46.56	46.81	46.02	46.12	-1.41%	304,394
2026-03-26	45.77	46.81	45.18	46.78	+1.48%	683,566
2026-03-25	46.84	47.29	46.08	46.10	-1.28%	539,999
2026-03-24	46.50	47.32	46.43	46.70	-0.47%	783,439
2026-03-23	47.37	47.83	46.76	46.92	+0.77%	495,758
2026-03-20	47.75	47.75	46.10	46.56	-3.42%	1,585,007
2026-03-19	48.40	48.88	48.01	48.21	-1.03%	556,473
2026-03-18	48.35	49.07	48.31	48.71	+0.19%	635,143
2026-03-17	48.49	48.88	48.22	48.62	+1.69%	387,212
2026-03-16	47.38	48.27	47.38	47.81	+2.35%	479,845
2026-03-13	47.40	47.51	46.61	46.71	-0.36%	593,782
2026-03-12	46.76	47.27	46.66	46.88	-1.24%	609,845
2026-03-11	47.37	47.50	46.59	47.47	-0.19%	734,395
2026-03-10	47.42	48.03	46.60	47.56	-0.44%	989,707
2026-03-09	47.15	47.99	45.85	47.77	+0.23%	700,165
2026-03-06	47.82	48.09	46.97	47.66	-1.69%	576,468
2026-03-05	48.38	48.82	48.05	48.48	-1.52%	528,937
2026-03-04	48.65	49.40	48.07	49.23	+1.42%	457,706
2026-03-03	48.34	48.92	47.60	48.54	-1.12%	710,310
2026-03-02	49.34	49.52	48.89	49.09	-0.95%	415,463
2026-02-27	49.56	50.72	49.14	49.56	-0.86%	893,061
2026-02-26	49.03	50.01	48.79	49.99	+1.98%	608,583
2026-02-25	48.76	49.13	48.08	49.02	+1.13%	522,217
2026-02-24	48.38	48.99	48.17	48.47	-0.06%	697,354
2026-02-23	47.77	48.65	47.32	48.50	+0.39%	745,146
2026-02-20	47.29	48.42	46.82	48.31	+1.90%	698,847
2026-02-19	47.89	48.13	47.13	47.41	-1.13%	616,926
2026-02-18	48.48	48.70	47.24	47.95	-0.89%	955,969
2026-02-17	47.77	49.44	47.38	48.38	+1.51%	871,267
2026-02-13	47.63	48.10	46.71	47.66	-1.22%	1,136,819
2026-02-12	52.00	52.22	46.48	48.25	-6.42%	1,287,781
2026-02-11	51.91	52.12	51.40	51.56	-0.15%	588,814
2026-02-10	51.27	52.00	51.27	51.64	+0.62%	418,752
2026-02-09	51.35	51.88	51.06	51.32	-0.45%	416,260
2026-02-06	52.03	52.43	51.27	51.55	+0.00%	555,482
2026-02-05	50.32	51.68	49.93	51.55	+2.81%	605,805
2026-02-04	50.40	50.74	49.88	50.14	-0.30%	674,132
2026-02-03	49.74	50.56	49.52	50.29	+1.21%	462,358
2026-02-02	49.65	50.49	49.54	49.69	+0.28%	513,797
2026-01-30	48.92	49.59	48.78	49.55	+0.45%	618,659
2026-01-29	48.62	49.33	48.31	49.33	+2.30%	383,420
2026-01-28	49.49	49.76	48.11	48.22	-2.53%	445,684
2026-01-27	49.11	49.48	49.00	49.47	+0.47%	272,826
2026-01-26	49.32	49.59	48.91	49.24	-0.04%	337,120
2026-01-23	49.24	49.42	48.88	49.26	-0.28%	305,934
2026-01-22	50.23	50.42	49.25	49.40	-1.46%	425,881
2026-01-21	50.06	50.45	49.52	50.13	+0.62%	501,319
2026-01-20	50.69	51.30	49.72	49.82	-2.85%	788,862
2026-01-16	50.26	51.29	50.06	51.28	+1.79%	447,227
2026-01-15	50.15	50.82	49.79	50.38	+0.36%	463,928
2026-01-14	50.13	50.45	49.40	50.20	-0.04%	451,060
2026-01-13	50.25	50.47	49.32	50.22	-0.06%	334,274
2026-01-12	50.20	50.35	49.88	50.25	+0.36%	335,560
2026-01-09	50.51	51.03	50.01	50.07	-1.01%	550,057
2026-01-08	50.14	51.11	50.14	50.58	+0.82%	548,865
2026-01-07	50.31	50.59	49.86	50.17	+0.24%	555,215
2026-01-06	49.43	50.12	49.25	50.05	+0.89%	870,208
2026-01-05	49.56	50.19	49.30	49.61	+0.06%	529,816
2026-01-02	49.43	49.72	49.02	49.58	+0.00%	454,132
2025-12-31	49.92	50.06	49.46	49.58	-1.63%	706,021
2025-12-30	50.10	50.49	50.07	50.40	+0.60%	486,405
2025-12-29	50.91	50.91	50.02	50.10	-1.20%	464,466
2025-12-26	50.75	50.81	50.34	50.71	-0.26%	275,379
2025-12-24	50.78	50.96	50.51	50.84	+0.43%	271,735
2025-12-23	50.48	51.08	50.32	50.62	+0.24%	566,826
2025-12-22	50.83	51.05	50.34	50.50	-0.34%	613,275
2025-12-19	50.83	51.10	50.32	50.67	+1.08%	1,846,881
2025-12-18	50.22	50.71	49.77	50.13	+0.18%	610,085
2025-12-17	49.95	50.50	49.78	50.04	+0.08%	674,675
2025-12-16	50.18	50.62	48.77	50.00	+0.04%	811,552
2025-12-15	49.48	50.16	49.45	49.98	+0.54%	503,364
2025-12-12	50.52	50.52	49.62	49.71	-0.94%	661,727
2025-12-11	49.73	50.18	49.24	50.18	+1.27%	422,316
2025-12-10	48.85	49.79	48.75	49.55	+1.75%	959,734
2025-12-09	48.70	49.24	48.42	48.70	+0.56%	617,597
2025-12-08	48.71	49.14	48.24	48.43	-0.43%	621,095
2025-12-05	48.74	49.10	48.32	48.64	-0.10%	459,928
2025-12-04	47.45	48.92	47.45	48.69	+0.95%	550,954
2025-12-03	48.82	49.38	47.82	48.23	-0.86%	805,983
2025-12-02	49.23	49.31	48.64	48.65	-0.67%	903,222
2025-12-01	48.49	49.11	48.45	48.98	+0.99%	740,655
2025-11-28	48.25	48.91	48.25	48.50	-0.25%	306,856
2025-11-26	48.17	49.30	48.17	48.62	+0.45%	716,582
2025-11-25	47.47	48.93	47.47	48.40	+2.09%	630,220
2025-11-24	46.98	47.42	46.75	47.41	+0.57%	674,765
2025-11-21	46.65	47.38	46.26	47.14	+2.06%	746,025
2025-11-20	46.32	47.09	46.16	46.19	+0.46%	1,163,766
2025-11-19	46.68	46.76	45.35	45.98	-0.67%	856,057
2025-11-18	45.65	46.35	45.30	46.29	+0.94%	685,008
2025-11-17	46.13	46.41	45.27	45.86	-0.33%	783,936
2025-11-14	45.70	46.66	44.20	46.01	+0.57%	1,060,366
2025-11-13	45.47	46.14	44.17	45.75	+0.59%	1,856,844
2025-11-12	48.40	48.40	45.48	45.48	-5.03%	1,808,097
2025-11-11	49.91	52.52	47.48	47.89	—	732,093

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 7월 (+10.94%). 가장 약한 달: 3월 (-5.76%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.06%
2월-0.26%
3월-5.76%
4월+10.67%
5월-0.39%
6월+7.31%
7월+10.94%
8월+0.46%
9월+0.18%
11월+1.27%
12월+1.22%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

LXP Industrial Trust (LXP)의 최근 종가는 얼마입니까?

2026-10-16 기준 61.06. Closelook 데이터 레이크의 일별 가격 기록 기준.

LXP의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 61.61, 최저 44.17 (2026-10-16 기준).

LXP Industrial Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 LXP의 가장 강한 달은 7월(평균 +10.94%), 가장 약한 달은 3월(평균 -5.76%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 234개로 계산.