CareTrust REIT Inc. (CTRE) — 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	39.90	40.13	39.30	39.57	-0.90%	2,143,095
2026-09-01	39.16	39.95	39.05	39.93	+2.52%	2,057,520
2026-08-31	38.88	39.04	38.37	38.95	-0.20%	2,906,950
2026-08-28	39.50	39.63	39.00	39.03	-0.84%	1,011,833
2026-08-27	39.78	39.96	39.30	39.36	-1.45%	1,318,700
2026-08-26	39.90	40.25	39.64	39.94	+0.10%	2,069,300
2026-08-25	39.74	40.09	39.42	39.90	+0.63%	1,773,595
2026-08-24	39.61	40.13	39.43	39.65	+0.18%	1,453,716
2026-08-21	40.00	40.00	39.38	39.58	-0.45%	2,874,300
2026-08-20	39.79	40.27	39.73	39.76	-0.15%	1,687,100
2026-08-19	39.60	39.86	39.31	39.82	+1.32%	8,451,200
2026-08-18	39.44	39.74	39.12	39.30	+0.10%	1,927,200
2026-08-17	38.61	39.29	38.61	39.26	+1.26%	1,718,100
2026-08-14	38.25	39.14	37.97	38.77	-0.15%	2,539,000
2026-08-13	39.43	39.82	38.73	38.83	-0.84%	1,565,000
2026-08-12	38.73	39.32	38.73	39.16	+1.24%	2,177,100
2026-08-11	40.35	40.54	38.45	38.68	-4.30%	3,033,900
2026-08-10	41.04	41.04	40.32	40.42	-1.94%	2,688,700
2026-08-07	40.97	41.38	40.61	41.22	+0.22%	1,934,200
2026-08-06	41.57	41.59	40.92	41.13	-0.02%	1,702,600
2026-08-05	40.78	41.43	40.34	41.14	+0.73%	2,396,600
2026-08-04	40.79	41.06	40.06	40.84	-0.92%	2,068,731
2026-08-03	42.00	42.27	41.14	41.22	-1.72%	1,776,947
2026-07-31	41.62	42.09	40.94	41.94	+0.72%	1,576,400
2026-07-30	42.28	42.41	41.07	41.64	-1.65%	1,537,700
2026-07-29	42.78	42.78	42.16	42.34	-0.91%	1,257,900
2026-07-28	43.52	43.62	42.70	42.73	-0.54%	1,713,400
2026-07-27	43.35	43.35	42.76	42.96	-0.67%	1,423,400
2026-07-24	42.71	43.31	42.71	43.25	+2.13%	2,212,100
2026-07-23	42.30	43.06	42.10	42.35	-0.07%	2,390,100
2026-07-22	43.41	43.60	42.30	42.38	-2.35%	3,040,800
2026-07-21	42.39	43.44	42.36	43.40	+2.24%	2,376,700
2026-07-20	42.74	42.88	42.16	42.45	-1.00%	1,783,500
2026-07-17	42.20	43.10	42.08	42.88	+2.17%	2,994,300
2026-07-16	40.35	41.99	40.20	41.97	+4.66%	3,325,000
2026-07-15	40.49	41.00	39.99	40.10	-0.96%	2,424,300
2026-07-14	40.50	40.73	40.12	40.49	+0.40%	2,008,500
2026-07-13	40.33	40.71	40.20	40.33	+0.27%	1,936,000
2026-07-10	40.92	41.09	40.03	40.22	-1.57%	1,816,600
2026-07-09	41.20	41.73	40.82	40.86	-1.16%	1,740,300
2026-07-08	41.80	42.06	41.27	41.34	-1.10%	2,413,300
2026-07-07	41.65	42.22	41.65	41.80	+0.99%	2,372,800
2026-07-06	41.76	42.05	41.20	41.39	-0.89%	2,181,900
2026-07-02	41.08	41.84	40.90	41.76	+2.10%	2,457,600
2026-07-01	40.30	41.33	40.23	40.90	+1.36%	2,679,800
2026-06-30	39.75	41.20	39.16	40.35	-0.30%	3,328,400
2026-06-29	40.48	40.48	39.51	40.47	-0.88%	3,237,700
2026-06-26	40.16	40.90	39.84	40.83	+2.59%	8,798,300
2026-06-25	39.47	39.96	39.17	39.80	+1.02%	2,265,600
2026-06-24	39.05	39.50	38.67	39.40	+1.55%	3,315,900
2026-06-23	37.86	38.82	37.69	38.80	+3.49%	3,075,800
2026-06-22	36.99	37.60	36.79	37.49	+1.16%	2,872,200
2026-06-18	36.57	37.11	36.05	37.06	+1.87%	7,262,500
2026-06-17	37.03	37.04	36.26	36.38	-1.76%	3,631,400
2026-06-16	37.25	37.54	36.75	37.03	-0.03%	2,595,100
2026-06-15	36.90	37.05	36.42	37.04	+0.52%	5,284,400
2026-06-12	36.97	37.22	36.50	36.85	+0.27%	4,050,000
2026-06-11	38.00	38.31	36.73	36.75	-2.60%	4,387,700
2026-06-10	38.04	38.27	37.23	37.73	+0.08%	2,790,800
2026-06-09	37.04	38.09	36.85	37.70	+2.11%	3,647,900
2026-06-08	38.09	38.34	36.53	36.92	-2.77%	3,886,900
2026-06-05	37.10	38.48	37.02	37.97	+1.42%	2,258,200
2026-06-04	38.55	38.74	37.13	37.44	-1.55%	2,183,900
2026-06-03	38.59	38.94	37.99	38.03	-1.81%	2,049,300
2026-06-02	39.34	39.58	38.62	38.73	-1.55%	2,422,000
2026-06-01	40.50	40.88	39.23	39.34	-3.63%	2,066,500
2026-05-29	41.12	41.49	40.46	40.82	-1.02%	2,340,400
2026-05-28	41.61	41.76	40.91	41.24	-1.06%	2,077,700
2026-05-27	41.91	41.97	41.60	41.68	-0.67%	1,832,000
2026-05-26	41.69	42.00	41.23	41.96	+1.99%	2,429,400
2026-05-22	41.16	41.30	40.75	41.14	+0.32%	1,714,000
2026-05-21	41.14	41.16	40.66	41.01	-1.16%	2,625,100
2026-05-20	41.27	41.75	41.24	41.49	+0.58%	2,375,500
2026-05-19	40.94	41.39	40.54	41.25	-0.65%	9,205,300
2026-05-18	41.27	41.84	41.26	41.52	+0.92%	1,168,800
2026-05-15	41.90	42.01	41.01	41.14	-1.88%	1,714,500
2026-05-14	43.03	43.08	41.84	41.93	-1.20%	1,406,100
2026-05-13	41.95	42.45	41.37	42.44	+0.83%	1,969,400
2026-05-12	40.64	42.13	40.40	42.09	+3.80%	2,487,300
2026-05-11	41.81	41.84	40.39	40.55	-2.52%	3,533,600
2026-05-08	40.69	41.61	40.14	41.60	+5.32%	2,840,800
2026-05-07	39.45	39.67	38.81	39.50	+0.05%	2,164,300
2026-05-06	39.46	39.72	39.19	39.48	+0.36%	1,449,300
2026-05-05	39.72	39.72	38.93	39.34	-0.41%	903,100
2026-05-04	38.92	39.59	38.80	39.50	+0.79%	1,553,200
2026-05-01	39.50	39.57	39.05	39.19	-0.66%	1,330,100
2026-04-30	39.00	39.51	38.87	39.45	+1.28%	1,682,500
2026-04-29	39.98	40.00	38.72	38.95	-1.91%	2,569,200
2026-04-28	39.08	39.73	39.00	39.71	+2.45%	2,381,600
2026-04-27	37.94	38.80	37.94	38.76	+2.11%	2,105,800
2026-04-24	37.89	38.24	37.79	37.96	-0.05%	1,909,100
2026-04-23	37.62	38.41	37.51	37.98	+1.80%	2,972,500
2026-04-22	38.42	38.66	36.91	37.31	-2.74%	1,694,200
2026-04-21	39.42	39.42	38.15	38.36	-2.69%	2,162,100
2026-04-20	39.63	39.78	39.29	39.42	-0.20%	1,899,400
2026-04-17	39.70	39.79	39.33	39.50	+0.00%	1,722,800
2026-04-16	39.71	40.09	39.48	39.50	-0.58%	1,596,200
2026-04-15	39.12	39.82	39.01	39.73	+0.97%	1,454,400
2026-04-14	38.58	39.51	38.39	39.35	+1.29%	2,483,500
2026-04-13	39.48	39.67	38.53	38.85	-2.12%	1,247,800
2026-04-10	39.36	39.74	39.36	39.69	+0.68%	1,551,600
2026-04-09	38.73	39.91	38.56	39.42	+1.68%	1,866,900
2026-04-08	38.97	39.11	38.59	38.77	+0.52%	2,944,500
2026-04-07	37.80	38.62	37.53	38.57	+3.10%	2,796,100
2026-04-06	38.38	38.38	37.28	37.41	-2.37%	2,630,900
2026-04-02	37.37	38.41	37.22	38.32	+3.20%	2,484,800
2026-04-01	36.56	37.29	36.31	37.13	+1.31%	1,991,900
2026-03-31	36.53	37.09	36.10	36.65	+0.00%	2,580,300
2026-03-30	37.53	37.59	36.52	36.65	-1.29%	2,192,700
2026-03-27	37.24	37.54	37.11	37.13	-0.38%	1,730,300
2026-03-26	37.38	37.75	37.17	37.27	-0.85%	1,887,500
2026-03-25	37.31	38.04	37.24	37.59	+1.21%	2,937,400
2026-03-24	37.33	37.65	37.03	37.14	-0.83%	2,622,000
2026-03-23	36.94	38.29	36.84	37.45	+3.74%	5,873,800
2026-03-20	39.17	39.30	35.65	36.10	-8.03%	43,157,400
2026-03-19	39.73	40.29	39.08	39.25	-1.65%	1,854,200
2026-03-18	39.61	40.39	39.42	39.91	+0.50%	1,690,000
2026-03-17	40.36	40.41	39.26	39.71	-1.02%	1,895,200
2026-03-16	40.43	40.87	40.10	40.12	+0.22%	1,803,300
2026-03-13	40.73	40.98	39.81	40.03	-0.15%	1,692,000
2026-03-12	39.59	40.43	39.46	40.09	+0.78%	2,014,100
2026-03-11	40.02	40.23	39.42	39.78	-0.48%	1,944,900
2026-03-10	39.69	40.35	39.50	39.97	+0.20%	1,448,400
2026-03-09	39.34	40.26	39.14	39.89	-0.13%	2,498,700
2026-03-06	39.07	39.96	39.07	39.94	+1.45%	1,682,900
2026-03-05	38.98	39.50	38.59	39.37	+0.20%	2,515,900
2026-03-04	40.05	40.23	38.91	39.29	-1.80%	2,113,500
2026-03-03	40.54	40.55	39.95	40.01	-2.15%	1,688,500
2026-03-02	40.65	41.07	40.46	40.89	+0.66%	1,666,600
2026-02-27	41.14	41.72	40.53	40.62	-1.26%	2,243,500
2026-02-26	41.05	41.31	40.55	41.14	+0.51%	1,187,000
2026-02-25	40.56	40.95	40.25	40.93	+0.79%	1,526,700
2026-02-24	40.45	40.91	39.99	40.61	+0.27%	1,645,500
2026-02-23	40.27	40.87	40.14	40.50	+1.12%	2,992,500
2026-02-20	40.09	40.31	39.61	40.05	+0.28%	1,431,700
2026-02-19	40.27	40.47	39.82	39.94	-0.52%	1,537,700
2026-02-18	40.77	41.05	40.04	40.15	-2.36%	2,222,200
2026-02-17	40.81	41.36	40.33	41.12	+2.77%	2,050,000
2026-02-13	40.20	40.50	39.22	40.01	-0.32%	2,573,600
2026-02-12	39.63	40.41	39.50	40.14	+1.90%	2,487,400
2026-02-11	38.98	39.44	38.59	39.39	+1.68%	2,209,700
2026-02-10	38.41	38.94	38.25	38.74	+0.86%	2,065,000
2026-02-09	38.82	38.90	38.09	38.41	-1.11%	1,988,400
2026-02-06	38.75	39.27	38.66	38.84	+0.60%	1,963,300
2026-02-05	36.69	38.80	36.69	38.61	+5.61%	2,082,000
2026-02-04	36.86	37.00	36.12	36.56	-0.33%	1,463,100
2026-02-03	36.41	36.73	35.60	36.68	+0.74%	2,635,800
2026-02-02	37.26	37.37	36.33	36.41	-2.49%	2,151,700
2026-01-30	36.97	37.40	36.84	37.34	+0.70%	1,685,400
2026-01-29	36.69	37.40	36.30	37.08	+1.53%	1,460,000
2026-01-28	36.16	36.77	36.09	36.52	+1.05%	1,503,800
2026-01-27	36.93	37.15	36.05	36.14	-2.40%	1,685,400
2026-01-26	37.00	37.26	36.80	37.03	+0.49%	1,475,400
2026-01-23	36.55	37.02	36.25	36.85	+0.85%	1,539,500
2026-01-22	37.63	37.63	36.50	36.54	-2.27%	1,692,200
2026-01-21	37.40	37.75	36.90	37.39	+0.11%	2,040,100
2026-01-20	37.38	37.69	37.24	37.35	-1.09%	2,220,600
2026-01-16	37.40	37.85	37.23	37.76	+0.77%	1,992,900
2026-01-15	37.50	37.88	37.18	37.47	+0.59%	2,367,500
2026-01-14	37.36	37.48	36.73	37.25	-0.29%	1,477,500
2026-01-13	37.35	37.69	37.24	37.36	-0.13%	1,842,700
2026-01-12	37.37	37.69	37.15	37.41	+0.21%	1,287,400
2026-01-09	37.38	38.23	37.27	37.33	+1.08%	2,326,100
2026-01-08	37.27	37.50	36.35	36.93	-0.86%	1,570,100
2026-01-07	36.85	37.73	36.66	37.25	+1.61%	1,644,900
2026-01-06	35.94	36.72	35.84	36.66	+1.64%	1,668,300
2026-01-05	35.95	36.20	34.74	36.07	-0.66%	2,174,200
2026-01-02	36.09	36.46	35.51	36.31	+0.41%	1,722,500
2025-12-31	36.58	36.58	35.97	36.16	-2.09%	1,454,600
2025-12-30	37.12	37.25	36.79	36.93	-0.38%	1,044,200
2025-12-29	36.88	37.07	36.59	37.07	+1.06%	1,014,500
2025-12-26	36.95	37.01	36.56	36.68	-0.73%	925,900
2025-12-24	36.72	36.98	36.72	36.95	+0.63%	822,200
2025-12-23	36.63	36.97	36.55	36.72	+0.44%	1,210,400
2025-12-22	36.05	36.64	36.05	36.56	+0.63%	1,666,500
2025-12-19	36.32	36.62	36.03	36.33	+0.19%	6,179,600
2025-12-18	36.54	36.98	36.15	36.26	-0.22%	1,426,900
2025-12-17	36.31	36.69	36.14	36.34	+0.06%	1,647,700
2025-12-16	36.94	37.05	36.32	36.32	-0.74%	2,114,300
2025-12-15	36.43	37.04	36.43	36.59	+0.83%	1,845,500
2025-12-12	35.90	36.30	35.90	36.29	+1.00%	2,075,000
2025-12-11	37.00	37.19	35.83	35.93	-2.39%	2,273,200
2025-12-10	37.47	37.91	36.76	36.81	-1.81%	2,560,600
2025-12-09	37.93	38.18	37.47	37.49	-0.64%	1,500,500
2025-12-08	38.08	38.14	37.52	37.73	+0.08%	2,491,000
2025-12-05	37.78	37.87	37.60	37.70	-0.16%	1,144,100
2025-12-04	37.90	38.32	37.74	37.76	+0.16%	1,982,700
2025-12-03	37.44	37.79	37.09	37.70	+0.72%	1,729,900
2025-12-02	37.51	37.60	37.10	37.43	+0.56%	1,337,100
2025-12-01	37.23	37.63	37.17	37.22	-0.83%	1,333,500
2025-11-28	37.36	37.80	37.36	37.53	+0.24%	578,800
2025-11-26	37.11	37.90	37.11	37.44	+0.92%	2,372,700
2025-11-25	36.53	37.48	36.53	37.10	+1.56%	1,949,800
2025-11-24	36.66	37.04	36.44	36.53	-0.46%	1,900,800
2025-11-21	36.38	36.81	35.74	36.70	+1.35%	1,840,800
2025-11-20	36.78	37.60	36.08	36.21	-0.90%	2,278,800
2025-11-19	36.81	36.98	36.17	36.54	-1.00%	1,904,800
2025-11-18	36.88	37.08	36.54	36.91	+1.46%	2,500,600
2025-11-17	36.60	36.60	35.93	36.38	+1.39%	1,383,800
2025-11-14	35.59	36.09	35.59	35.88	+0.39%	1,002,700
2025-11-13	36.07	36.27	35.58	35.74	-1.27%	1,353,500
2025-11-12	36.41	36.76	36.17	36.20	-0.82%	1,805,100
2025-11-11	36.69	36.89	36.45	36.50	-0.41%	2,735,000
2025-11-10	36.22	37.19	36.22	36.65	+1.38%	2,566,400
2025-11-07	35.95	36.55	35.57	36.15	+1.66%	2,106,000
2025-11-06	35.31	36.05	34.55	35.56	-1.22%	3,055,200
2025-11-05	35.52	36.27	35.19	36.00	+1.72%	1,698,500
2025-11-04	35.39	35.60	34.96	35.39	+0.23%	1,269,800
2025-11-03	34.56	35.88	34.28	35.31	+1.90%	2,246,100
2025-10-31	34.21	34.95	33.98	34.65	+0.87%	1,615,400
2025-10-30	34.05	34.41	34.02	34.35	+1.06%	1,539,200
2025-10-29	35.19	35.40	33.72	33.99	-3.74%	1,965,300
2025-10-28	35.81	35.81	34.83	35.31	-1.20%	2,433,200
2025-10-27	34.98	35.74	34.98	35.74	+1.62%	1,718,100
2025-10-24	34.83	35.40	34.79	35.17	+0.69%	2,592,400
2025-10-23	35.07	35.27	34.63	34.93	-0.17%	1,589,500
2025-10-22	34.46	35.09	34.35	34.99	+2.01%	1,836,000
2025-10-21	35.22	35.42	33.96	34.30	-2.53%	1,356,400
2025-10-20	34.83	35.28	34.67	35.19	+1.71%	1,503,500
2025-10-17	33.77	34.61	33.77	34.60	+2.46%	1,426,800
2025-10-16	33.31	33.95	33.30	33.77	+1.47%	1,432,200
2025-10-15	33.08	33.62	33.08	33.28	+0.21%	1,687,100
2025-10-14	32.86	33.30	32.79	33.21	+0.94%	1,584,100
2025-10-13	33.52	33.52	32.86	32.90	-0.87%	1,447,600
2025-10-10	33.73	33.80	33.16	33.19	-1.83%	1,769,000
2025-10-09	33.95	34.22	33.81	33.81	-0.53%	1,460,300
2025-10-08	34.60	34.70	33.87	33.99	-1.73%	1,238,300
2025-10-07	35.03	35.15	34.47	34.59	-1.54%	1,200,100
2025-10-06	35.39	35.42	35.04	35.13	-1.01%	1,686,100
2025-10-03	35.50	35.68	35.21	35.49	+1.20%	1,843,100
2025-10-02	35.16	35.22	34.53	35.07	-0.48%	1,840,900
2025-10-01	34.79	35.27	34.33	35.24	+1.61%	3,782,100
2025-09-30	34.10	34.70	34.06	34.68	+1.05%	3,056,100
2025-09-29	34.69	34.91	34.23	34.32	-1.38%	2,251,300
2025-09-26	34.63	35.18	34.63	34.80	+1.05%	1,731,300
2025-09-25	34.54	34.81	34.21	34.44	+0.47%	2,884,600
2025-09-24	34.30	34.66	34.16	34.28	-1.32%	2,818,300
2025-09-23	33.90	34.74	33.90	34.74	+2.12%	3,100,700
2025-09-22	34.24	34.33	33.88	34.02	-0.93%	1,975,800
2025-09-19	34.91	34.91	34.31	34.34	-1.07%	5,518,100
2025-09-18	34.08	35.08	34.02	34.71	+1.25%	1,702,600
2025-09-17	34.30	34.63	34.10	34.28	+0.44%	1,972,100
2025-09-16	34.10	34.33	34.03	34.13	-0.35%	2,089,000
2025-09-15	34.29	34.41	34.12	34.25	+0.15%	1,307,400
2025-09-12	34.07	34.35	34.00	34.20	+0.00%	1,175,600
2025-09-11	33.89	34.23	33.87	34.20	+1.03%	1,951,100
2025-09-10	34.04	34.20	33.67	33.85	-0.15%	1,328,600
2025-09-09	34.30	34.47	33.61	33.90	-1.68%	2,256,700
2025-09-08	34.00	34.59	33.76	34.48	+1.59%	1,717,400
2025-09-05	34.26	34.30	33.35	33.94	-0.41%	1,831,200

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+6.29%). 가장 약한 달: 12월 (-2.85%). 일별 데이터 2년치(2025–2026) 기준.

1월+1.38%
2월+4.14%
3월-1.12%
4월+4.51%
5월+1.55%
6월+4.12%
7월+3.47%
8월+1.03%
9월+0.99%
10월-1.67%
11월+6.29%
12월-2.85%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

CareTrust REIT Inc. (CTRE)의 최근 종가는 얼마입니까?

2026-09-02 기준 39.57. Closelook 데이터 레이크의 일별 가격 기록 기준.

CTRE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 43.62, 최저 32.79 (2026-09-02 기준).

CareTrust REIT Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 CTRE의 가장 강한 달은 11월(평균 +6.29%), 가장 약한 달은 12월(평균 -2.85%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.