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

CT Real Estate Investment Trust (CRT-UN.TO) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-0216.9017.1716.8017.09+1.00%540,200
2026-09-0117.1617.1916.8216.92-1.86%307,600
2026-08-3117.2617.3017.1017.24-1.60%493,200
2026-08-2817.5217.5217.5217.52+0.00%0
2026-08-2717.5617.5617.2917.52-0.28%230,600
2026-08-2617.8017.8117.5417.57-1.13%294,300
2026-08-2517.9317.9317.6517.77-0.84%200,600
2026-08-2417.8117.9617.7517.92+0.17%359,500
2026-08-2118.2018.2117.7217.89-2.08%1,148,300
2026-08-2018.1618.2818.1218.27+0.61%237,900
2026-08-1918.1018.2918.0618.16+1.00%334,300
2026-08-1818.0118.1217.9517.98+0.17%415,500
2026-08-1718.0318.0317.8517.95-0.33%322,300
2026-08-1417.9618.1317.9118.01+0.56%284,900
2026-08-1318.0018.0617.8717.91-0.11%276,800
2026-08-1217.6617.9417.6617.93+1.41%474,100
2026-08-1117.6917.7317.3917.68+0.06%308,500
2026-08-1017.7817.7817.5517.67-1.17%347,900
2026-08-0717.9817.9817.7317.88+0.51%375,000
2026-08-0618.3318.3317.7017.79-2.25%372,300
2026-08-0518.2218.2618.1418.20+0.17%103,300
2026-08-0418.5218.6418.1118.17-2.52%389,500
2026-07-3118.4518.6418.4518.64+0.16%161,300
2026-07-3018.7918.8918.4918.61-0.75%289,300
2026-07-2918.8218.8218.6718.75-0.32%132,200
2026-07-2818.7618.9518.7518.81+0.37%124,100
2026-07-2718.7318.8518.6818.74+0.54%97,800
2026-07-2418.5618.6818.4518.64+0.98%161,400
2026-07-2318.6218.6518.4318.46-1.39%334,600
2026-07-2218.8518.8618.6918.72-0.32%92,800
2026-07-2118.7718.8018.6118.78+0.32%86,600
2026-07-2018.7918.8218.6718.72-0.27%104,900
2026-07-1718.6918.9418.6318.77+0.43%133,300
2026-07-1618.4518.7418.4518.69+1.25%221,300
2026-07-1518.5118.6118.3818.46-0.38%159,300
2026-07-1418.5518.6618.4718.53-0.27%104,100
2026-07-1318.5018.6518.4818.58+0.76%221,500
2026-07-1018.5518.6018.3618.44-0.11%109,900
2026-07-0918.5518.7018.4518.46-0.43%169,200
2026-07-0818.6018.6118.3918.54-0.54%297,300
2026-07-0718.6618.7518.5918.64+0.22%251,400
2026-07-0618.5618.6318.4718.60+0.22%152,100
2026-07-0318.5618.6418.4518.56+0.27%84,500
2026-07-0218.2418.6417.9518.51+2.04%439,300
2026-06-3018.3718.4218.1218.14-0.98%291,200
2026-06-2918.3818.3818.2018.32-0.33%78,900
2026-06-2618.2618.4618.2618.38+0.77%102,700
2026-06-2518.1118.3218.0518.24+0.72%108,300
2026-06-2418.0118.1317.9218.11+0.33%146,100
2026-06-2318.0418.2018.0418.05+0.33%148,800
2026-06-2218.2118.3517.9317.99-1.48%224,600
2026-06-1918.2918.3818.1718.26+0.05%279,600
2026-06-1818.2518.3218.0118.25+0.33%149,200
2026-06-1718.2918.3218.1018.19-0.66%154,900
2026-06-1618.2518.4218.2318.31+0.00%92,800
2026-06-1518.3918.4118.1818.31+0.49%171,100
2026-06-1217.9918.3217.9718.22+1.62%178,900
2026-06-1117.9318.0217.8517.93+0.22%102,600
2026-06-1018.0018.0417.8417.89-0.11%82,300
2026-06-0917.7718.0917.6917.91+0.96%473,900
2026-06-0817.7317.8917.6317.74-0.11%310,600
2026-06-0517.6917.8417.6517.76+0.40%152,700
2026-06-0417.7517.7617.5817.69-0.11%108,900
2026-06-0317.6917.8617.6717.71+0.11%171,200
2026-06-0217.4917.8317.4217.69+0.91%307,100
2026-06-0117.6417.6717.4517.53-0.79%268,000
2026-05-2917.7417.8517.6317.67-0.90%343,100
2026-05-2817.7517.9817.7017.83+0.17%178,500
2026-05-2717.8417.9517.7217.80-0.22%222,300
2026-05-2617.8217.8817.7117.84-0.22%158,200
2026-05-2518.0018.0617.8817.88-0.50%115,100
2026-05-2218.0018.0517.8317.97+0.28%260,600
2026-05-2117.8717.9817.7917.92+0.06%143,800
2026-05-2017.5317.9317.5317.91+2.17%252,100
2026-05-1917.5917.8017.5117.53+0.11%258,000
2026-05-1517.5117.5117.3317.51+0.40%205,100
2026-05-1417.5917.6317.4317.44-0.11%237,900
2026-05-1317.6217.7017.4617.46-0.46%314,500
2026-05-1217.7017.7517.4917.54-0.34%287,800
2026-05-1117.5817.7917.5217.60+0.17%154,100
2026-05-0817.6017.6917.5017.57+0.11%175,200
2026-05-0717.6517.7317.4817.55-0.28%487,000
2026-05-0617.5017.6317.5017.60+0.74%172,600
2026-05-0517.5217.6617.4617.47-0.06%176,000
2026-05-0417.4617.7317.4617.48-0.17%160,000
2026-05-0117.5817.6217.4317.51-0.06%121,700
2026-04-3017.6017.6617.4617.52+0.06%161,400
2026-04-2917.6317.6717.4717.51-1.02%97,500
2026-04-2817.6417.7617.5317.69+1.03%123,900
2026-04-2717.5917.7417.5117.51-0.40%191,900
2026-04-2417.5617.7017.5017.58-0.17%113,100
2026-04-2317.4717.7517.4517.61+0.80%136,300
2026-04-2217.5017.5517.3717.47+0.52%141,000
2026-04-2117.7317.8217.3817.38-1.64%89,000
2026-04-2017.7517.8217.5717.67-0.95%137,900
2026-04-1717.7917.9417.7617.84+0.51%85,000
2026-04-1617.6517.9617.6117.75+0.85%308,200
2026-04-1517.5217.6417.5017.60+0.46%98,100
2026-04-1417.3117.5917.3117.52+0.98%126,700
2026-04-1317.2417.3817.1117.35+0.58%88,300
2026-04-1017.1517.3517.1117.25+0.70%130,500
2026-04-0917.3117.4317.1317.13-1.10%166,400
2026-04-0817.3917.4817.2717.32+1.11%218,800
2026-04-0717.0917.2517.0917.13-0.29%135,400
2026-04-0617.0717.3317.0717.18+0.53%116,600
2026-04-0216.8417.2016.8317.09+0.71%185,400
2026-04-0116.5117.0016.4316.97+2.60%221,100
2026-03-3116.4116.6216.4116.54+0.92%214,000
2026-03-3016.4516.6216.3616.39-0.49%157,100
2026-03-2716.3516.4716.2716.47+0.61%147,800
2026-03-2616.4016.6016.3716.37-0.73%137,100
2026-03-2516.4416.6516.4116.49+0.61%176,500
2026-03-2416.3716.5316.2516.39+0.18%179,500
2026-03-2316.3316.5516.3016.36+0.74%278,400
2026-03-2016.5416.5416.1916.24-1.81%1,170,400
2026-03-1916.7416.7416.4516.54-1.19%290,600
2026-03-1816.8317.0116.5016.74-1.36%373,500
2026-03-1716.9717.1316.9216.97-0.12%121,900
2026-03-1616.7517.0316.7516.99+1.43%232,500
2026-03-1316.7316.8616.6116.75+0.96%127,500
2026-03-1216.7216.8316.5816.59-0.96%193,800
2026-03-1116.7216.8216.5716.75-0.24%83,400
2026-03-1016.8417.0516.7216.79-0.47%180,800
2026-03-0916.6616.9416.0716.87-0.12%347,800
2026-03-0617.1217.1216.8816.89-1.80%147,300
2026-03-0517.2117.2617.1317.20-0.69%111,300
2026-03-0417.0617.3216.9317.32+1.88%202,100
2026-03-0317.1017.1516.8217.00-0.87%161,400
2026-03-0217.1017.2416.9517.15-0.29%152,700
2026-02-2717.1617.3817.0017.20-0.23%315,600
2026-02-2617.1117.2717.1017.24+0.82%207,700
2026-02-2517.1117.2517.0917.10-0.41%115,300
2026-02-2417.3517.3917.1517.17-0.98%150,900
2026-02-2317.0017.3416.9817.34+2.24%375,300
2026-02-2017.0017.1116.8616.96+0.06%928,200
2026-02-1916.9316.9516.7816.95+0.24%182,600
2026-02-1817.0517.1616.8516.91-0.47%249,800
2026-02-1716.7217.0416.7216.99+1.86%183,000
2026-02-1316.4416.8616.4316.68+1.28%343,900
2026-02-1216.6716.6716.4716.47-0.84%136,700
2026-02-1116.8016.8016.5816.61-0.78%141,300
2026-02-1016.8016.8816.7016.74-0.53%142,800
2026-02-0916.7916.8616.5616.83+0.60%186,900
2026-02-0616.9516.9716.7116.73-1.30%107,400
2026-02-0516.8516.9616.6416.95+1.07%145,300
2026-02-0416.5116.9516.5116.77+1.88%199,500
2026-02-0316.5616.6016.3616.46-0.36%146,400
2026-02-0216.4116.6116.2616.52+1.23%229,300
2026-01-3016.4016.4016.1216.32-1.15%451,900
2026-01-2916.4516.5116.3516.51+0.24%153,000
2026-01-2816.4716.7016.4416.47-0.18%107,900
2026-01-2716.6716.7016.4816.50-0.90%141,300
2026-01-2616.8216.8216.6316.65-0.83%111,200
2026-01-2316.7116.8416.6316.79+0.30%210,300
2026-01-2216.8616.9216.7216.74-0.12%105,200
2026-01-2116.7816.9516.6516.76-0.42%132,500
2026-01-2016.7716.8416.6916.83-0.24%185,300
2026-01-1916.8816.9416.7916.87-0.12%64,400
2026-01-1616.8016.9516.7716.89+0.30%121,400
2026-01-1516.7616.9416.7616.84+0.36%82,400
2026-01-1416.7416.9116.7416.78+0.12%149,000
2026-01-1316.8716.9216.7116.76-0.89%160,000
2026-01-1216.8516.9716.7716.91+0.12%149,200
2026-01-0916.7016.9716.7016.89+1.14%143,500
2026-01-0816.5516.8616.5516.70+0.60%165,700
2026-01-0716.6516.8216.6016.60+0.12%164,300
2026-01-0616.5416.7116.5416.58-0.12%125,200
2026-01-0516.3416.7416.3016.60+2.03%226,200
2026-01-0216.1916.3616.1816.27+0.00%100,000
2025-12-3116.1916.2916.1316.27+0.06%101,000
2025-12-3016.2716.3416.2416.26+0.00%76,000
2025-12-2916.2216.3716.2216.26-0.12%110,200
2025-12-2416.3516.3516.2416.28-0.31%40,700
2025-12-2316.3116.3516.2316.33+0.43%135,200
2025-12-2216.2916.3316.1916.26-0.49%126,000
2025-12-1916.1416.3716.1316.34+0.68%996,800
2025-12-1815.9916.2615.9816.23+1.50%128,100
2025-12-1716.0716.0815.9315.99-0.62%279,400
2025-12-1616.1216.1415.9916.09+0.56%102,600
2025-12-1515.8916.0615.8916.00+0.63%122,300
2025-12-1215.8615.9815.8415.90+0.57%259,300
2025-12-1116.0416.0615.7915.81-0.88%112,800
2025-12-1015.8816.1115.8815.95+0.50%142,200
2025-12-0915.8415.9615.8315.87+0.19%161,800
2025-12-0815.8415.8615.7015.84-0.06%265,000
2025-12-0515.9216.0815.8015.85-0.50%145,000
2025-12-0416.0316.1015.9215.93-0.62%77,700
2025-12-0316.0516.1915.9816.03-0.06%142,400
2025-12-0216.1016.1015.9816.04-0.37%131,200
2025-12-0116.3016.3016.1016.10-1.04%110,900
2025-11-2816.3216.3216.1516.27-0.06%87,400
2025-11-2716.1516.3416.1516.28+0.68%52,200
2025-11-2616.2116.2716.1716.17-0.31%114,600
2025-11-2516.2516.3916.2216.22-0.25%166,800
2025-11-2416.3416.4016.1916.26-0.43%186,000
2025-11-2116.0316.3616.0316.33+1.49%101,500
2025-11-2016.1816.2516.0416.09-0.43%114,800
2025-11-1916.2916.3216.1216.16-0.80%283,800
2025-11-1816.1416.3016.1416.29+0.80%94,300
2025-11-1716.0616.3116.0116.16+0.75%183,100
2025-11-1415.8616.1115.7716.04+0.69%142,700
2025-11-1316.0516.0815.8915.93-0.81%116,300
2025-11-1216.1416.2016.0416.06-0.25%96,500
2025-11-1116.0616.1416.0516.10+0.31%93,200
2025-11-1015.9216.1115.9216.05+0.50%125,800
2025-11-0715.9015.9915.8015.97+0.00%71,900
2025-11-0615.8516.1115.8515.97+0.76%195,100
2025-11-0515.8015.9815.6615.85+0.32%398,200
2025-11-0416.1616.1715.6715.80-2.23%417,300
2025-11-0316.3716.4716.0816.16-0.92%148,700
2025-10-3116.0616.3516.0616.31+0.62%133,300
2025-10-3016.2316.2716.1116.21+0.00%116,700
2025-10-2916.3616.3916.1416.21-1.04%179,400
2025-10-2816.6916.7016.3816.38-2.03%152,200
2025-10-2716.8016.8316.6916.72+0.00%118,300
2025-10-2416.7016.8216.6816.72-0.18%63,900
2025-10-2316.7616.8116.6616.75+0.00%127,700
2025-10-2216.6716.8116.6716.75+0.66%176,400
2025-10-2116.6416.7116.5316.64+0.24%136,600
2025-10-2016.6116.6116.5016.60+0.73%86,500
2025-10-1716.3616.5016.2816.48+0.92%151,200
2025-10-1616.3516.4516.3216.33+0.37%97,100
2025-10-1516.3316.4116.2716.27+0.31%92,100
2025-10-1416.2416.3516.2216.22-0.31%124,300
2025-10-1016.1516.2916.0816.27+0.87%104,500
2025-10-0916.0616.2116.0616.13-0.06%109,600
2025-10-0816.1616.2016.0616.14-0.31%163,400
2025-10-0716.3316.3516.1816.19-1.28%135,900
2025-10-0616.5216.5216.3716.40-0.73%142,400
2025-10-0316.3916.5416.3816.52+1.04%197,600
2025-10-0216.3616.4016.2516.35+0.25%127,900
2025-10-0116.2616.4016.2616.31+0.55%151,200
2025-09-3016.1816.2616.0016.22+0.25%177,900
2025-09-2916.1416.2116.0816.18+0.12%82,500
2025-09-2616.0716.3116.0416.16+0.69%177,200
2025-09-2516.1116.1616.0116.05-0.56%133,100
2025-09-2416.1516.2416.0616.14+0.00%186,700
2025-09-2316.2116.2516.1116.14-0.80%161,400
2025-09-2216.4616.6016.2416.27-1.15%168,000
2025-09-1916.3016.6216.3016.46+1.11%1,583,000
2025-09-1816.4216.4616.2216.28-0.43%151,200
2025-09-1716.4316.5116.3316.35-0.12%80,400
2025-09-1616.5716.5716.3316.37-1.03%92,000
2025-09-1516.5416.5716.5016.54+0.36%77,100
2025-09-1216.3916.5816.3516.48+0.67%140,900
2025-09-1116.3516.4016.2816.37+0.49%114,400
2025-09-1016.2916.3316.1916.29+0.49%84,100
2025-09-0916.2916.3116.1816.21-0.61%98,400
2025-09-0816.5016.5016.2316.31-1.15%106,400
2025-09-0516.3416.5616.3416.50+0.79%138,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+4.13%). 가장 약한 달: 3월 (-2.69%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

CT Real Estate Investment Trust (CRT-UN.TO)의 최근 종가는 얼마입니까?

2026-09-02 기준 17.09. Closelook 데이터 레이크의 일별 가격 기록 기준.

CRT-UN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.95, 최저 15.66 (2026-09-02 기준).

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

역사적으로 CRT-UN.TO의 가장 강한 달은 2월(평균 +4.13%), 가장 약한 달은 3월(평균 -2.69%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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