Choice Properties Real Estate Investment Trust (CHP-UN.TO) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	15.10	15.34	15.00	15.17	+0.46%	3,431,100
2026-09-01	15.21	15.32	15.03	15.10	-0.92%	4,888,500
2026-08-31	15.41	15.45	15.22	15.24	-1.30%	894,600
2026-08-28	15.46	15.52	15.36	15.44	+0.19%	978,600
2026-08-27	15.34	15.48	15.18	15.41	+0.33%	3,506,200
2026-08-26	15.57	15.57	15.34	15.36	-1.22%	388,700
2026-08-25	15.58	15.59	15.41	15.55	-0.19%	431,500
2026-08-24	15.37	15.60	15.34	15.58	+1.56%	363,800
2026-08-21	15.60	15.60	15.34	15.34	-1.79%	563,000
2026-08-20	15.61	15.72	15.56	15.62	-0.06%	680,400
2026-08-19	15.50	15.67	15.42	15.63	+1.23%	456,000
2026-08-18	15.49	15.62	15.44	15.44	-0.39%	468,600
2026-08-17	15.65	15.67	15.44	15.50	-1.21%	488,500
2026-08-14	15.60	15.72	15.60	15.69	+0.64%	421,700
2026-08-13	15.67	15.75	15.49	15.59	-0.13%	694,800
2026-08-12	15.48	15.63	15.30	15.61	+1.36%	926,000
2026-08-11	15.38	15.50	15.36	15.40	-0.26%	3,091,700
2026-08-10	15.64	15.64	15.33	15.44	-1.40%	580,600
2026-08-07	15.70	15.75	15.56	15.66	-0.19%	699,000
2026-08-06	15.91	16.05	15.64	15.69	-1.32%	913,700
2026-08-05	15.91	15.95	15.76	15.90	-0.13%	816,000
2026-08-04	16.00	16.07	15.74	15.92	-0.25%	919,500
2026-07-31	15.82	16.01	15.75	15.96	+0.44%	437,000
2026-07-30	15.90	15.97	15.70	15.89	-0.31%	474,900
2026-07-29	16.22	16.22	15.90	15.94	-1.12%	3,078,000
2026-07-28	16.10	16.22	16.10	16.12	+0.19%	391,300
2026-07-27	15.90	16.09	15.90	16.09	+1.00%	492,400
2026-07-24	15.81	16.01	15.72	15.93	+0.95%	600,600
2026-07-23	16.30	16.31	15.73	15.78	-3.19%	957,000
2026-07-22	16.30	16.46	16.28	16.30	+0.06%	553,500
2026-07-21	16.25	16.36	16.13	16.29	+0.25%	318,000
2026-07-20	16.33	16.49	16.24	16.25	-0.73%	472,300
2026-07-17	16.38	16.52	16.26	16.37	+0.00%	664,200
2026-07-16	16.11	16.42	16.11	16.37	+1.24%	753,700
2026-07-15	16.41	16.47	16.12	16.17	-1.16%	758,700
2026-07-14	16.52	16.59	16.20	16.36	-1.15%	517,500
2026-07-13	16.44	16.61	16.34	16.55	+0.67%	528,300
2026-07-10	16.57	16.60	16.23	16.44	-0.42%	634,600
2026-07-09	16.59	16.63	16.46	16.51	-0.54%	295,000
2026-07-08	16.61	16.61	16.40	16.60	-0.36%	451,500
2026-07-07	16.50	16.73	16.49	16.66	+0.91%	369,000
2026-07-06	16.56	16.64	16.38	16.51	-0.24%	232,200
2026-07-03	16.45	16.65	16.45	16.55	+0.06%	169,200
2026-07-02	16.40	16.57	16.28	16.54	+1.22%	2,631,800
2026-06-30	16.44	16.54	16.33	16.34	-1.09%	738,300
2026-06-29	16.60	16.66	16.41	16.52	-0.42%	339,400
2026-06-26	16.61	16.77	16.53	16.59	+0.42%	1,086,300
2026-06-25	16.29	16.57	16.25	16.52	+1.60%	506,500
2026-06-24	16.30	16.43	16.11	16.26	+0.25%	601,500
2026-06-23	16.17	16.34	16.11	16.22	+0.31%	471,000
2026-06-22	16.25	16.36	16.12	16.17	-0.98%	284,600
2026-06-19	16.35	16.41	16.24	16.33	-0.18%	1,266,500
2026-06-18	16.12	16.38	16.01	16.36	+1.80%	1,637,100
2026-06-17	16.31	16.35	16.03	16.07	-1.41%	486,500
2026-06-16	16.35	16.50	16.26	16.30	-0.24%	553,200
2026-06-15	16.40	16.48	16.22	16.34	-0.12%	738,000
2026-06-12	16.22	16.43	16.16	16.36	+1.43%	364,700
2026-06-11	15.95	16.35	15.93	16.13	+0.69%	513,100
2026-06-10	16.17	16.30	15.90	16.02	-0.68%	480,800
2026-06-09	15.98	16.27	15.95	16.13	+1.38%	1,030,900
2026-06-08	15.88	15.96	15.72	15.91	-0.13%	816,800
2026-06-05	15.86	16.03	15.74	15.93	+0.38%	623,700
2026-06-04	15.86	15.91	15.72	15.87	+0.83%	825,800
2026-06-03	15.94	16.05	15.73	15.74	-1.32%	747,700
2026-06-02	15.67	16.87	15.60	15.95	+1.72%	975,700
2026-06-01	15.71	15.83	15.57	15.68	-0.44%	1,239,200
2026-05-29	15.78	15.96	15.70	15.75	-0.69%	634,500
2026-05-28	15.85	16.05	15.83	15.86	+0.00%	400,200
2026-05-27	15.99	16.09	15.77	15.86	+1.34%	1,381,600
2026-05-26	15.75	15.75	15.54	15.65	-0.45%	533,100
2026-05-25	15.78	15.83	15.69	15.72	+0.00%	168,100
2026-05-22	15.66	15.79	15.60	15.72	+0.64%	353,000
2026-05-21	15.47	15.79	15.38	15.62	+1.10%	550,500
2026-05-20	15.09	15.49	15.08	15.45	+2.59%	573,300
2026-05-19	15.16	15.25	15.05	15.06	-0.46%	458,700
2026-05-15	15.23	15.23	15.00	15.13	-0.33%	657,900
2026-05-14	15.23	15.36	15.12	15.18	+0.26%	392,400
2026-05-13	15.30	15.37	15.10	15.14	-1.17%	649,800
2026-05-12	15.60	15.66	15.21	15.32	-1.86%	715,300
2026-05-11	15.47	15.68	15.46	15.61	+0.77%	428,900
2026-05-08	15.48	15.64	15.44	15.49	-0.13%	436,200
2026-05-07	15.59	15.67	15.33	15.51	-0.64%	1,265,600
2026-05-06	15.40	15.66	15.40	15.61	+1.50%	560,200
2026-05-05	15.43	15.57	15.35	15.38	-0.26%	745,600
2026-05-04	15.11	15.52	15.04	15.42	+1.85%	891,000
2026-05-01	15.36	15.45	15.07	15.14	+0.46%	753,400
2026-04-30	15.12	15.35	14.97	15.07	-0.33%	983,600
2026-04-29	15.16	15.25	14.95	15.12	-0.46%	725,200
2026-04-28	15.23	15.36	15.12	15.19	+0.07%	1,544,500
2026-04-27	15.30	15.42	15.17	15.18	-0.91%	693,000
2026-04-24	15.51	15.52	15.30	15.32	-1.03%	541,000
2026-04-23	15.16	15.52	15.11	15.48	+2.11%	745,900
2026-04-22	15.28	15.34	15.07	15.16	-0.26%	721,400
2026-04-21	15.48	15.48	15.20	15.20	-1.36%	1,015,100
2026-04-20	15.71	15.79	15.38	15.41	-2.41%	1,176,300
2026-04-17	16.18	16.19	15.65	15.79	-2.11%	1,508,300
2026-04-16	15.52	16.51	15.52	16.13	-0.37%	2,586,000
2026-04-15	16.11	16.23	16.06	16.19	+0.25%	219,100
2026-04-14	16.06	16.21	16.00	16.15	+0.81%	265,900
2026-04-13	15.98	16.03	15.82	16.02	+0.19%	328,100
2026-04-10	15.81	16.01	15.81	15.99	+0.82%	190,000
2026-04-09	15.87	16.01	15.81	15.86	-0.38%	210,600
2026-04-08	15.95	16.05	15.86	15.92	+0.44%	312,100
2026-04-07	15.66	16.01	15.66	15.85	+0.76%	279,600
2026-04-06	15.72	15.89	15.68	15.73	-0.51%	138,300
2026-04-02	15.57	15.85	15.48	15.81	+1.09%	184,400
2026-04-01	15.37	15.68	15.36	15.64	+1.82%	302,300
2026-03-31	15.25	15.44	15.25	15.36	+0.66%	677,100
2026-03-30	15.37	15.59	15.23	15.26	-0.52%	346,100
2026-03-27	15.25	15.34	15.20	15.34	+0.33%	395,000
2026-03-26	15.33	15.44	15.29	15.29	-0.46%	331,900
2026-03-25	15.35	15.54	15.31	15.36	+0.39%	373,900
2026-03-24	15.30	15.48	15.14	15.30	-0.07%	401,600
2026-03-23	15.27	15.51	15.10	15.31	+1.32%	559,400
2026-03-20	15.20	15.31	15.09	15.11	-1.24%	753,600
2026-03-19	15.56	15.56	15.16	15.30	-1.99%	442,300
2026-03-18	15.77	15.86	15.58	15.61	-1.45%	293,400
2026-03-17	15.83	15.95	15.81	15.84	+0.38%	191,400
2026-03-16	15.61	15.88	15.59	15.78	+1.09%	331,100
2026-03-13	15.61	15.69	15.56	15.61	+0.64%	243,800
2026-03-12	15.60	15.67	15.44	15.51	-1.02%	443,000
2026-03-11	15.58	15.68	15.50	15.67	+0.38%	292,900
2026-03-10	15.57	15.78	15.48	15.61	-0.13%	306,800
2026-03-09	15.41	15.71	15.08	15.63	+0.58%	485,500
2026-03-06	15.72	15.75	15.53	15.54	-2.08%	281,300
2026-03-05	15.78	15.89	15.74	15.87	+0.06%	234,300
2026-03-04	15.68	15.88	15.64	15.86	+0.76%	247,700
2026-03-03	15.65	15.87	15.46	15.74	-0.38%	500,800
2026-03-02	15.75	15.87	15.58	15.80	-0.38%	289,700
2026-02-27	15.82	16.08	15.75	15.86	-0.38%	602,700
2026-02-26	15.90	15.93	15.75	15.92	+0.63%	558,000
2026-02-25	15.85	15.93	15.74	15.82	-0.38%	264,400
2026-02-24	16.00	16.00	15.76	15.88	-0.44%	322,800
2026-02-23	15.74	15.99	15.68	15.95	+1.46%	288,100
2026-02-20	15.51	15.72	15.51	15.72	+1.29%	238,400
2026-02-19	15.59	15.72	15.30	15.52	-0.51%	360,600
2026-02-18	15.76	15.83	15.60	15.60	-1.14%	247,500
2026-02-17	15.48	15.80	15.48	15.78	+1.81%	377,400
2026-02-13	15.30	15.68	15.20	15.50	+1.84%	480,300
2026-02-12	15.50	15.52	15.21	15.22	-1.23%	716,800
2026-02-11	15.61	15.68	15.35	15.41	-1.09%	619,000
2026-02-10	15.66	15.77	15.55	15.58	-0.51%	420,200
2026-02-09	15.65	15.76	15.47	15.66	-0.13%	266,000
2026-02-06	15.81	15.85	15.57	15.68	-0.82%	206,100
2026-02-05	15.60	15.82	15.60	15.81	+0.96%	301,400
2026-02-04	15.39	15.79	15.38	15.66	+2.15%	365,300
2026-02-03	15.42	15.46	15.23	15.33	-0.71%	289,100
2026-02-02	15.32	15.52	15.22	15.44	+1.31%	705,400
2026-01-30	15.33	15.42	15.09	15.24	-1.36%	452,200
2026-01-29	15.32	15.51	15.19	15.45	+1.25%	364,600
2026-01-28	15.40	15.47	15.25	15.26	-0.59%	332,500
2026-01-27	15.50	15.80	15.34	15.35	-0.78%	257,500
2026-01-26	15.70	15.82	15.41	15.47	-1.46%	394,700
2026-01-23	15.62	15.79	15.56	15.70	+0.45%	539,800
2026-01-22	15.71	15.82	15.62	15.63	+0.06%	372,400
2026-01-21	15.58	15.65	15.49	15.62	+0.45%	395,000
2026-01-20	15.65	15.72	15.47	15.55	-0.64%	329,100
2026-01-19	15.55	15.66	15.47	15.65	+0.71%	264,700
2026-01-16	15.39	15.55	15.32	15.54	+0.78%	449,300
2026-01-15	15.47	15.63	15.38	15.42	-0.26%	316,500
2026-01-14	15.32	15.51	15.32	15.46	+1.11%	308,200
2026-01-13	15.41	15.52	15.25	15.29	-1.10%	343,000
2026-01-12	15.40	15.52	15.20	15.46	+0.32%	385,300
2026-01-09	15.12	15.41	15.01	15.41	+1.72%	450,800
2026-01-08	14.95	15.23	14.95	15.15	+1.07%	391,700
2026-01-07	15.01	15.10	14.91	14.99	+0.00%	228,100
2026-01-06	15.00	15.09	14.89	14.99	-0.13%	253,300
2026-01-05	14.86	15.10	14.82	15.01	+1.01%	289,700
2026-01-02	14.75	14.90	14.74	14.86	+0.34%	173,100
2025-12-31	14.76	14.82	14.73	14.81	-0.34%	159,900
2025-12-30	14.82	14.90	14.75	14.86	+0.27%	248,500
2025-12-29	14.73	14.85	14.70	14.82	+0.61%	195,000
2025-12-24	14.78	14.78	14.73	14.73	+0.00%	45,800
2025-12-23	14.77	14.82	14.69	14.73	-0.27%	285,500
2025-12-22	14.78	14.85	14.70	14.77	-0.27%	244,800
2025-12-19	14.91	14.91	14.79	14.81	-0.40%	798,400
2025-12-18	14.69	14.92	14.69	14.87	+1.16%	243,200
2025-12-17	14.70	14.75	14.67	14.70	-0.47%	363,700
2025-12-16	14.70	14.83	14.70	14.77	+0.07%	264,300
2025-12-15	14.66	14.84	14.66	14.76	+0.75%	292,800
2025-12-12	14.55	14.75	14.55	14.65	+0.69%	281,000
2025-12-11	14.61	14.74	14.50	14.55	-0.34%	252,100
2025-12-10	14.63	14.76	14.58	14.60	+0.27%	262,100
2025-12-09	14.63	14.69	14.56	14.56	-0.27%	315,000
2025-12-08	14.61	14.64	14.47	14.60	+0.07%	342,200
2025-12-05	14.72	14.72	14.53	14.59	-0.48%	343,200
2025-12-04	14.67	14.76	14.62	14.66	-0.07%	619,200
2025-12-03	14.73	14.90	14.65	14.67	-0.54%	301,500
2025-12-02	14.87	14.99	14.69	14.75	-0.74%	536,800
2025-12-01	15.09	15.23	14.85	14.86	-2.37%	489,400
2025-11-28	15.15	15.23	15.02	15.22	+0.26%	156,300
2025-11-27	15.11	15.28	15.05	15.18	+0.53%	222,700
2025-11-26	15.08	15.14	15.06	15.10	+0.33%	177,300
2025-11-25	15.02	15.22	15.00	15.05	+0.53%	442,600
2025-11-24	15.08	15.18	14.95	14.97	-1.06%	312,100
2025-11-21	14.95	15.14	14.95	15.13	+1.27%	288,900
2025-11-20	15.09	15.13	14.92	14.94	-0.93%	276,800
2025-11-19	15.14	15.33	15.05	15.08	-0.26%	378,600
2025-11-18	14.93	15.18	14.92	15.12	+1.14%	272,300
2025-11-17	14.97	15.05	14.90	14.95	-0.20%	222,700
2025-11-14	14.98	15.01	14.75	14.98	-0.07%	296,200
2025-11-13	15.13	15.14	14.93	14.99	-0.60%	304,400
2025-11-12	14.96	15.15	14.94	15.08	+0.73%	495,700
2025-11-11	14.86	14.97	14.82	14.97	+0.88%	258,100
2025-11-10	14.80	15.01	14.75	14.84	+0.47%	372,700
2025-11-07	14.88	14.90	14.74	14.77	-0.61%	405,800
2025-11-06	14.74	14.97	14.71	14.86	+0.27%	306,500
2025-11-05	14.65	14.88	14.58	14.82	+1.79%	577,300
2025-11-04	14.77	14.80	14.53	14.56	-0.75%	422,800
2025-11-03	14.81	14.83	14.65	14.67	-1.15%	263,900
2025-10-31	14.70	14.88	14.60	14.84	+0.82%	438,800
2025-10-30	14.69	15.00	14.67	14.72	-0.20%	212,200
2025-10-29	14.90	14.90	14.68	14.75	-1.07%	383,600
2025-10-28	15.11	15.11	14.82	14.91	-0.93%	500,500
2025-10-27	15.09	15.12	15.00	15.05	-0.27%	189,100
2025-10-24	15.13	15.21	15.08	15.09	-0.40%	198,600
2025-10-23	15.18	15.20	15.02	15.15	+0.26%	209,900
2025-10-22	15.07	15.20	15.04	15.11	+0.67%	274,200
2025-10-21	14.77	15.06	14.77	15.01	+1.21%	485,900
2025-10-20	14.67	14.86	14.67	14.83	+0.75%	243,700
2025-10-17	14.76	14.84	14.61	14.72	+0.07%	818,000
2025-10-16	14.67	14.78	14.65	14.71	+0.14%	811,000
2025-10-15	14.54	14.74	14.53	14.69	+0.69%	679,400
2025-10-14	14.49	14.74	14.48	14.59	+0.97%	837,600
2025-10-10	14.30	14.47	14.27	14.45	+0.77%	415,000
2025-10-09	14.50	14.50	14.29	14.34	-0.97%	380,500
2025-10-08	14.50	14.50	14.41	14.48	-0.41%	392,700
2025-10-07	14.68	14.70	14.45	14.54	-1.09%	436,900
2025-10-06	14.85	14.86	14.68	14.70	-1.21%	425,600
2025-10-03	14.75	14.90	14.74	14.88	+0.68%	358,000
2025-10-02	14.73	14.80	14.63	14.78	+0.41%	330,700
2025-10-01	14.76	14.80	14.67	14.72	+0.14%	333,600
2025-09-30	14.66	14.74	14.62	14.70	+0.68%	520,200
2025-09-29	14.51	14.64	14.50	14.60	+0.07%	240,900
2025-09-26	14.58	14.70	14.56	14.59	+0.48%	258,000
2025-09-25	14.68	14.69	14.45	14.52	-1.29%	532,800
2025-09-24	14.69	14.85	14.60	14.71	-0.20%	881,100
2025-09-23	14.78	14.81	14.70	14.74	-0.47%	277,100
2025-09-22	14.83	14.85	14.60	14.81	+0.14%	604,300
2025-09-19	14.75	14.92	14.75	14.79	+0.07%	1,668,300
2025-09-18	14.95	15.01	14.76	14.78	-1.07%	290,900
2025-09-17	15.04	15.14	14.93	14.94	-0.40%	199,800
2025-09-16	15.07	15.08	14.91	15.00	-0.40%	423,900
2025-09-15	15.34	15.45	15.06	15.06	-1.57%	362,100
2025-09-12	15.26	15.42	15.24	15.30	+0.39%	300,200
2025-09-11	15.19	15.30	15.15	15.24	+0.46%	261,900
2025-09-10	15.38	15.39	15.13	15.17	-1.17%	386,800
2025-09-09	15.08	15.41	15.08	15.35	+0.99%	498,100
2025-09-08	15.25	15.25	15.04	15.20	-0.33%	706,300
2025-09-05	14.93	15.28	14.92	15.25	+1.94%	527,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+4.38%). 가장 약한 달: 7월 (-4.01%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.48%
2월+4.38%
3월-0.74%
4월-0.20%
5월+3.18%
6월+1.94%
7월-4.01%
8월-1.01%
9월+1.17%
10월+0.82%
11월+3.75%
12월-0.34%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Choice Properties Real Estate Investment Trust (CHP-UN.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 15.17. Closelook 데이터 레이크의 일별 가격 기록 기준.

CHP-UN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.87, 최저 14.27 (2026-09-02 기준).

Choice Properties Real Estate Investment Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CHP-UN.TO의 가장 강한 달은 2월(평균 +4.38%), 가장 약한 달은 7월(평균 -4.01%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 420개로 계산.