—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Alaris Equity Partners Income Trust (AD-UN.TO) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-1623.6623.6923.4623.49-0.17%44,214
2026-10-1523.3823.6323.2623.53+0.26%116,800
2026-10-1423.3823.6523.3023.47-0.04%68,200
2026-10-1323.5423.6123.3623.48-0.55%55,500
2026-10-0923.6023.6823.4223.61+0.17%74,300
2026-10-0823.5323.5823.3423.57+0.08%94,300
2026-10-0723.6923.6923.4323.55-0.59%60,500
2026-10-0623.7124.0023.6923.69-0.08%82,300
2026-10-0523.8423.8423.5723.71-0.67%39,200
2026-10-0223.5423.8923.5423.87+1.66%86,200
2026-10-0123.3523.4923.1023.48+1.16%78,000
2026-09-3023.3623.4323.2023.21-0.60%83,600
2026-09-2923.2523.6123.1223.35-0.34%149,100
2026-09-2823.3223.5423.0123.43+0.39%195,300
2026-09-2523.4123.4623.1923.34-0.64%88,076
2026-09-2423.6523.6523.3223.49-0.68%107,644
2026-09-2323.8323.8823.5723.65-1.00%90,596
2026-09-2223.8524.0023.8023.89+0.29%73,335
2026-09-2123.8223.9623.7223.82+0.80%68,276
2026-09-1823.6923.8223.6023.63-0.17%170,391
2026-09-1723.5523.9823.5523.67+0.64%110,566
2026-09-1623.0023.9122.9523.52+2.26%303,911
2026-09-1522.5023.0422.0023.00-1.67%1,052,054
2026-09-1423.4023.6323.2623.39-0.59%40,180
2026-09-1123.5923.6123.4423.53+0.56%42,092
2026-09-1023.3023.5523.1923.40+0.30%90,028
2026-09-0923.5023.5023.1623.33-0.81%44,198
2026-09-0824.0824.0823.3623.52-2.37%70,411
2026-09-0423.8424.1023.7124.09+1.05%53,606
2026-09-0323.7623.9323.5523.84+0.00%61,059
2026-09-0223.6023.8723.6023.84+1.02%40,382
2026-09-0123.9924.0023.5423.60-1.67%69,846
2026-08-3123.8624.0023.7324.00+0.29%74,529
2026-08-2824.3124.3123.8723.93-1.48%67,853
2026-08-2724.0924.2923.9624.29+1.08%63,254
2026-08-2624.3624.3823.8524.03-1.35%176,333
2026-08-2524.4324.5324.2824.36-0.49%53,998
2026-08-2424.6724.6824.3924.48-1.09%59,551
2026-08-2124.8224.9824.7324.75-0.44%61,614
2026-08-2024.9425.0024.6724.86-0.36%90,009
2026-08-1925.2125.2124.8324.95-0.68%93,720
2026-08-1825.2625.2625.0425.12-0.63%66,499
2026-08-1725.6025.6225.1525.28-1.40%68,559
2026-08-1425.8325.8325.3225.64-0.39%104,895
2026-08-1325.9825.9825.6825.74-0.04%36,878
2026-08-1226.0926.0925.6025.75-0.58%92,342
2026-08-1125.6126.0125.4825.90+1.25%115,788
2026-08-1025.5526.3125.5325.58-0.43%125,970
2026-08-0725.0526.1525.0525.69+3.51%301,089
2026-08-0625.1125.1124.7124.82-0.72%60,575
2026-08-0525.2325.2324.8225.00-0.68%74,609
2026-08-0424.8525.1924.8525.17+2.19%82,531
2026-07-3124.8024.8724.6224.63-0.73%69,806
2026-07-3024.7924.8124.6324.81+1.10%67,048
2026-07-2924.9625.0424.5424.54-1.52%88,862
2026-07-2824.9525.0524.7324.92-0.12%49,413
2026-07-2724.8525.0524.6124.95+0.65%102,480
2026-07-2424.7424.8624.6524.79+0.12%48,576
2026-07-2324.9025.0324.6024.76-1.16%84,659
2026-07-2225.1525.3224.9125.05-0.63%73,691
2026-07-2124.8025.2424.7125.21+2.15%90,495
2026-07-2025.2525.2524.6624.68-1.79%104,505
2026-07-1725.4025.4825.0025.13-1.30%122,793
2026-07-1625.2525.4625.0725.46+0.91%86,864
2026-07-1524.8225.2424.8225.23+1.94%170,466
2026-07-1424.6424.8124.5624.75+0.36%129,185
2026-07-1324.8625.0824.5624.66-0.80%107,591
2026-07-1024.5724.9424.5724.86+1.14%100,860
2026-07-0924.1524.7424.1524.58+1.78%124,559
2026-07-0824.0724.1923.8624.15+0.21%40,183
2026-07-0724.2624.2623.9324.10-0.37%44,376
2026-07-0624.0124.3423.9024.19-0.21%50,123
2026-07-0324.0624.2923.9924.24+1.55%63,525
2026-07-0223.9324.1523.7923.87-0.13%72,236
2026-06-3023.5124.0123.5123.90-0.25%111,241
2026-06-2923.9124.0723.8523.96+0.13%86,309
2026-06-2624.0124.1623.8723.93-0.99%81,529
2026-06-2524.0624.2924.0524.17+1.21%61,743
2026-06-2424.0524.0723.7723.88-0.87%75,152
2026-06-2323.8624.1923.8424.09+0.37%41,788
2026-06-2224.2924.3023.8324.00-0.66%73,982
2026-06-1924.2224.3024.1124.16-0.08%51,901
2026-06-1824.1424.2123.9624.18+0.21%94,828
2026-06-1723.9124.2023.8124.13+1.73%118,576
2026-06-1623.7023.9123.7023.72+0.13%88,222
2026-06-1523.5023.7623.5023.69+0.89%86,247
2026-06-1223.2723.6423.1523.48+0.95%60,933
2026-06-1123.1223.3322.9923.26+0.87%45,822
2026-06-1023.6023.7722.9823.06-2.49%113,796
2026-06-0923.4623.8323.4023.65+0.47%58,392
2026-06-0823.5423.6623.4523.54-0.21%30,447
2026-06-0523.7023.8223.4523.59-0.80%56,005
2026-06-0423.5123.7823.3923.78+1.62%34,483
2026-06-0323.5923.5923.3823.40-1.06%44,554
2026-06-0223.7923.8023.5523.65+0.04%27,869
2026-06-0123.7923.9023.6023.64-1.46%43,174
2026-05-2923.8423.9923.7523.99+0.33%29,438
2026-05-2823.9224.0123.8523.91-0.04%59,947
2026-05-2723.8524.0023.7523.92+0.50%83,862
2026-05-2623.5723.8523.5023.80+0.85%51,739
2026-05-2523.4023.6323.3623.60+0.85%43,303
2026-05-2223.3823.5323.2923.40+0.43%84,064
2026-05-2123.2223.5123.1523.30+0.30%97,504
2026-05-2022.8023.3322.8023.23+1.57%83,504
2026-05-1922.7422.9722.6222.87+0.53%58,331
2026-05-1522.6322.8522.5922.75-0.22%52,235
2026-05-1422.7122.8522.6022.80+0.62%40,188
2026-05-1322.8022.8122.5722.66-0.61%36,122
2026-05-1223.0823.0822.6922.80-1.55%60,939
2026-05-1122.9023.1622.8123.16+1.27%92,134
2026-05-0822.6423.0222.4922.87+1.19%130,884
2026-05-0722.4522.7822.3122.60+0.89%90,037
2026-05-0622.4722.5522.2022.40-0.36%59,407
2026-05-0522.2122.5422.2122.48+1.03%50,286
2026-05-0422.3822.3822.2022.25-1.55%56,859
2026-05-0122.6722.6822.4522.60+0.31%36,164
2026-04-3022.2922.6522.2922.53+1.81%66,794
2026-04-2922.3822.3822.0222.13-0.58%44,868
2026-04-2822.2622.3022.1622.26+0.00%35,599
2026-04-2722.2822.4822.1822.26-0.76%29,911
2026-04-2422.5622.5622.2522.43+0.22%40,651
2026-04-2322.3422.4422.1922.38+0.90%42,862
2026-04-2222.1922.3622.1622.18+0.00%25,794
2026-04-2122.2622.5022.1022.18-0.58%47,294
2026-04-2022.4422.4422.1322.31-0.58%51,195
2026-04-1722.4822.7522.3522.44+0.31%107,700
2026-04-1622.5322.7422.3122.37-1.06%66,839
2026-04-1522.6722.8022.5022.61-0.04%84,014
2026-04-1422.2322.8222.2322.62+1.75%83,951
2026-04-1322.0122.3822.0022.23+0.36%52,915
2026-04-1022.1422.2321.9822.15-0.45%61,670
2026-04-0922.1322.4522.0022.25+1.14%79,767
2026-04-0821.7622.2021.7322.00+2.23%98,919
2026-04-0721.5421.5621.2521.52-0.37%77,812
2026-04-0621.2221.7521.2221.60+1.79%78,568
2026-04-0220.8521.4120.7021.22+0.86%88,175
2026-04-0120.6121.0620.5321.04+2.09%124,745
2026-03-3120.5420.7220.0120.61+0.24%63,511
2026-03-3020.7320.9020.5120.56-0.58%102,775
2026-03-2720.5820.9020.4720.68-0.19%113,154
2026-03-2621.0121.0220.6620.72-1.05%84,861
2026-03-2520.8921.1020.8020.94+1.01%61,674
2026-03-2420.3420.7620.2520.73+1.67%78,827
2026-03-2319.9920.4919.9920.39+2.26%73,292
2026-03-2019.9120.1819.7519.94-0.50%163,706
2026-03-1920.1020.1119.8720.04-1.23%75,494
2026-03-1820.2320.4220.1120.29+0.30%53,163
2026-03-1720.3620.4520.2320.23+0.05%61,146
2026-03-1619.8520.2419.5220.22+1.81%87,979
2026-03-1320.0520.1119.7919.86-0.80%119,387
2026-03-1220.7620.7919.8620.02-2.39%139,582
2026-03-1120.8321.0020.4520.51-0.87%95,526
2026-03-1021.4121.4120.1620.69-3.00%188,916
2026-03-0921.9121.9121.0021.33-3.62%163,276
2026-03-0621.9722.1421.7322.13-0.18%113,212
2026-03-0522.1522.2621.9622.17+0.09%40,881
2026-03-0422.0022.2521.9222.15+0.68%45,219
2026-03-0322.2822.2821.7622.00-1.79%85,736
2026-03-0222.2522.4622.1322.40+0.13%52,327
2026-02-2722.7422.7522.3722.37-1.71%69,435
2026-02-2622.5322.7922.5022.76+1.07%72,195
2026-02-2522.3922.5822.2022.52+0.72%73,904
2026-02-2422.2222.3622.1022.36+0.86%45,403
2026-02-2322.3222.3221.9022.17-0.63%84,377
2026-02-2022.4922.5622.2022.31-0.71%85,128
2026-02-1922.4922.5222.1822.47-0.27%69,517
2026-02-1822.7922.7922.5022.53-1.01%56,271
2026-02-1722.3922.7622.3922.76+1.29%53,995
2026-02-1322.0822.6022.0822.47+1.31%63,462
2026-02-1222.4522.4721.9722.18-0.63%74,652
2026-02-1122.5822.6022.0522.32-1.06%61,746
2026-02-1022.3522.6722.2222.56+1.17%96,136
2026-02-0921.8922.3621.8722.30+2.01%71,680
2026-02-0621.9121.9821.8621.86+0.51%36,144
2026-02-0522.0322.0321.6521.75-1.41%47,913
2026-02-0421.7322.1021.7322.06+1.29%96,905
2026-02-0321.6621.8421.5921.78-0.05%84,016
2026-02-0221.6721.8821.5321.79+0.93%54,293
2026-01-3021.8621.8621.3421.59-1.19%93,780
2026-01-2922.0822.2121.7321.85-1.00%94,994
2026-01-2822.2022.2021.9622.07-0.63%79,477
2026-01-2722.0522.2121.9122.21+0.73%213,646
2026-01-2622.1522.2021.9622.05-0.18%58,456
2026-01-2321.9722.1821.9722.09+0.50%61,718
2026-01-2221.8022.0521.8021.98+0.73%74,094
2026-01-2121.6221.8821.4821.82+1.30%57,374
2026-01-2021.7821.8621.4121.54-0.69%116,608
2026-01-1921.4121.7421.4121.69+0.42%43,031
2026-01-1621.6721.8221.5221.60-0.64%74,537
2026-01-1521.3621.8721.3621.74+1.35%112,216
2026-01-1420.6021.5220.5821.45+4.63%158,730
2026-01-1321.4721.4720.4920.50-4.21%272,088
2026-01-1221.4621.4621.2821.40-0.28%61,008
2026-01-0921.3221.4721.2521.46+1.08%53,802
2026-01-0821.1421.2621.0621.23+0.38%56,602
2026-01-0720.9621.2220.9221.15+0.48%47,085
2026-01-0621.0121.2020.9521.05+0.05%50,682
2026-01-0520.7921.1620.7821.04+1.64%152,299
2026-01-0220.5020.7220.4920.70+0.58%55,805
2025-12-3120.7520.7520.5020.58-1.95%32,369
2025-12-3020.7121.1220.7120.99+1.25%70,523
2025-12-2920.9621.0020.7120.73-0.81%67,998
2025-12-2421.1821.1820.9020.90-1.14%56,306
2025-12-2321.0921.2821.0921.14+0.00%33,189
2025-12-2221.0221.2621.0221.14+0.62%59,372
2025-12-1921.1821.1820.9521.01-0.33%83,226
2025-12-1820.5621.1020.5521.08+3.23%175,139
2025-12-1720.4720.6520.3320.42-0.34%69,902
2025-12-1620.1520.4920.1520.49+1.09%53,957
2025-12-1520.1920.2720.1020.27+0.05%29,578
2025-12-1220.3520.4120.1520.26-0.69%26,763
2025-12-1120.4720.4920.3220.40-0.39%27,629
2025-12-1020.3020.4820.2520.48+0.84%32,475
2025-12-0920.2020.4420.2020.31+0.54%36,255
2025-12-0820.0420.2320.0420.20+0.55%40,127
2025-12-0520.0720.1520.0320.09-0.15%16,208
2025-12-0420.2720.3120.1220.12-0.84%64,350
2025-12-0320.0120.3519.9220.29+1.45%93,868
2025-12-0219.9220.0219.7120.00+0.25%77,450
2025-12-0120.0020.0519.7919.95-0.84%108,063
2025-11-2820.0020.1220.0020.12+0.95%58,167
2025-11-2719.7320.0319.7319.93+0.66%69,425
2025-11-2619.4919.8919.4919.80+1.38%79,211
2025-11-2519.3319.6019.3319.53+0.98%56,787
2025-11-2419.2419.3819.2019.34+0.83%62,246
2025-11-2119.0619.2018.9019.18+1.43%51,715
2025-11-2019.3419.3518.9118.91-1.36%109,828
2025-11-1919.2719.2719.0419.17-0.26%96,936
2025-11-1819.3319.3819.1919.22-0.16%74,990
2025-11-1719.4419.4419.1519.25-0.82%65,620
2025-11-1419.2919.5219.1619.41+0.05%31,331
2025-11-1319.6919.7019.3619.40-0.92%44,111
2025-11-1219.2719.7519.2719.58+1.29%68,608
2025-11-1119.3619.4919.3319.33-0.87%85,454
2025-11-1019.3419.7219.3319.50+2.04%159,708
2025-11-0719.2119.2718.8519.11-0.47%122,313
2025-11-0619.7119.9918.8519.20-1.54%191,811
2025-11-0519.2619.5219.2519.50+1.04%47,119
2025-11-0419.5219.5519.2219.30-1.28%72,230
2025-11-0319.6319.6319.3519.55-0.15%48,332
2025-10-3119.6919.6919.3719.58-0.05%61,348
2025-10-3019.3919.6419.3719.59+0.98%73,599
2025-10-2919.4119.5719.3419.40-0.36%54,435
2025-10-2819.3219.5719.3219.47+0.52%85,777
2025-10-2719.4619.4719.3719.37-0.21%44,159
2025-10-2419.3919.4819.3119.41+0.57%57,569
2025-10-2319.2519.4019.2519.30+0.78%97,928
2025-10-2218.9519.3518.9519.15+1.59%121,752
2025-10-2118.2519.1718.1718.85+2.56%166,318
2025-10-2018.2618.4418.2618.38+0.55%53,971

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+5.44%). 가장 약한 달: 3월 (-3.94%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Alaris Equity Partners Income Trust (AD-UN.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 23.49. Closelook 데이터 레이크의 일별 가격 기록 기준.

AD-UN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 26.31, 최저 18.16 (2026-10-16 기준).

Alaris Equity Partners Income Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 AD-UN.TO의 가장 강한 달은 10월(평균 +5.44%), 가장 약한 달은 3월(평균 -3.94%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 450개로 계산.