DRI Healthcare Trust (DHT-UN.TO) — 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	18.11	18.24	17.88	17.88	-0.94%	18,584
2026-10-15	18.07	18.11	17.98	18.05	+0.39%	24,300
2026-10-14	18.49	18.49	17.92	17.98	-1.02%	18,800
2026-10-13	18.17	18.26	18.08	18.16	-0.03%	68,100
2026-10-09	18.19	18.20	18.13	18.17	-0.11%	30,900
2026-10-08	18.39	18.39	18.05	18.19	-0.33%	34,700
2026-10-07	18.19	18.25	18.12	18.25	+0.16%	8,800
2026-10-06	18.24	18.28	18.19	18.22	-0.22%	14,900
2026-10-05	18.34	18.40	18.17	18.26	-0.76%	19,100
2026-10-02	18.21	18.47	18.08	18.40	+0.25%	245,400
2026-10-01	18.12	18.38	17.83	18.36	+0.25%	21,100
2026-09-30	18.89	18.89	18.22	18.31	-0.38%	15,600
2026-09-29	18.89	18.89	18.35	18.38	-1.39%	35,800
2026-09-28	18.50	18.90	18.37	18.64	+1.03%	39,700
2026-09-25	18.50	18.50	18.21	18.45	+0.44%	39,700
2026-09-24	18.42	18.42	17.97	18.37	+1.32%	38,800
2026-09-23	18.82	18.82	18.00	18.13	-1.57%	30,700
2026-09-22	18.09	18.97	18.09	18.42	+3.95%	106,600
2026-09-21	17.50	17.78	17.19	17.72	+2.67%	99,100
2026-09-18	17.10	17.26	16.99	17.26	+1.83%	39,400
2026-09-17	17.09	17.09	16.89	16.95	-0.59%	39,900
2026-09-16	16.50	17.29	16.48	17.05	+3.46%	36,700
2026-09-15	16.67	16.85	16.30	16.48	-2.54%	98,900
2026-09-14	16.70	17.20	16.70	16.91	-0.24%	28,900
2026-09-11	16.99	17.27	16.88	16.95	+0.06%	36,400
2026-09-10	17.14	17.32	16.62	16.94	-2.42%	107,300
2026-09-09	17.37	17.50	17.24	17.36	-0.17%	30,100
2026-09-08	17.69	17.69	17.18	17.39	+0.29%	50,600
2026-09-04	17.75	17.75	16.90	17.34	-0.69%	68,400
2026-09-03	17.68	17.68	17.45	17.46	-1.13%	20,800
2026-09-02	17.85	17.95	17.57	17.66	-0.84%	29,500
2026-09-01	17.91	17.91	17.57	17.81	+2.06%	24,100
2026-08-31	18.00	18.00	17.27	17.45	+0.17%	40,400
2026-08-28	17.55	17.57	17.39	17.42	-1.02%	122,500
2026-08-27	17.66	17.78	17.56	17.60	-0.17%	15,300
2026-08-26	17.81	17.85	17.50	17.63	-0.90%	32,000
2026-08-25	17.91	17.99	17.68	17.79	-0.78%	38,400
2026-08-24	17.76	18.01	17.40	17.93	+0.73%	63,200
2026-08-21	17.86	17.90	17.55	17.80	-0.45%	23,000
2026-08-20	17.64	17.95	17.64	17.88	-0.39%	19,600
2026-08-19	18.07	18.11	17.75	17.95	+0.11%	31,900
2026-08-18	18.14	18.14	17.90	17.93	-0.94%	16,800
2026-08-17	18.43	18.43	18.03	18.10	-0.82%	21,400
2026-08-14	18.07	18.25	18.05	18.25	+0.11%	8,800
2026-08-13	18.38	18.42	18.01	18.23	-1.03%	20,700
2026-08-12	18.68	18.68	18.27	18.42	-1.29%	40,500
2026-08-11	18.32	19.18	18.13	18.66	+3.61%	129,700
2026-08-10	17.85	18.17	17.69	18.01	+2.16%	41,000
2026-08-07	17.00	17.77	17.00	17.63	+3.04%	51,400
2026-08-06	17.29	17.33	16.78	17.11	-0.93%	60,100
2026-08-05	17.05	17.43	17.05	17.27	+0.06%	24,300
2026-08-04	17.11	17.43	16.91	17.26	-0.29%	42,000
2026-07-31	17.20	17.49	17.20	17.31	+1.11%	24,400
2026-07-30	17.32	17.42	17.10	17.12	-1.50%	24,700
2026-07-29	17.47	17.62	17.27	17.38	-1.92%	90,200
2026-07-28	17.30	17.73	17.09	17.72	+1.55%	61,700
2026-07-27	17.30	17.47	17.16	17.45	-0.06%	52,300
2026-07-24	17.49	17.53	17.20	17.46	-0.23%	67,300
2026-07-23	17.78	17.83	17.47	17.50	-1.63%	63,300
2026-07-22	18.14	18.19	17.79	17.79	-1.50%	25,000
2026-07-21	18.00	18.60	17.60	18.06	+0.33%	78,000
2026-07-20	18.16	18.24	17.85	18.00	-0.77%	32,400
2026-07-17	18.40	18.40	18.00	18.14	-0.06%	50,600
2026-07-16	18.37	18.37	18.01	18.15	+0.83%	30,600
2026-07-15	18.02	18.17	18.00	18.00	-0.44%	57,200
2026-07-14	18.56	18.56	18.00	18.08	-1.20%	34,600
2026-07-13	18.66	18.71	18.30	18.30	-1.61%	31,400
2026-07-10	18.35	18.69	18.00	18.60	+2.20%	32,000
2026-07-09	19.06	19.06	18.05	18.20	-4.01%	93,200
2026-07-08	19.75	19.75	18.87	18.96	-3.51%	46,100
2026-07-07	19.42	19.68	19.20	19.65	+1.45%	23,700
2026-07-06	19.24	19.45	19.00	19.37	+0.26%	68,700
2026-07-03	18.92	19.33	18.83	19.32	+2.17%	30,400
2026-07-02	18.61	18.92	18.41	18.91	+2.22%	72,200
2026-06-30	18.34	18.52	17.88	18.50	-0.05%	99,800
2026-06-29	17.52	18.76	17.52	18.51	+6.07%	134,600
2026-06-26	17.40	17.58	17.15	17.45	-0.51%	23,800
2026-06-25	17.31	17.62	17.31	17.54	+0.86%	39,000
2026-06-24	17.24	17.46	17.20	17.39	-0.46%	32,600
2026-06-23	17.39	17.56	16.98	17.47	-0.80%	117,200
2026-06-22	17.99	17.99	17.61	17.61	-1.95%	52,900
2026-06-19	17.77	18.01	17.69	17.96	+1.07%	14,700
2026-06-18	18.15	18.15	17.74	17.77	-2.20%	36,800
2026-06-17	18.41	18.46	18.02	18.17	-1.52%	17,300
2026-06-16	18.56	18.56	18.08	18.45	-0.75%	72,900
2026-06-15	18.55	18.76	18.45	18.59	+0.22%	28,400
2026-06-12	18.70	18.70	18.34	18.55	-0.38%	18,600
2026-06-11	18.48	18.72	18.07	18.62	+1.20%	68,900
2026-06-10	18.83	19.04	18.33	18.40	-1.97%	247,400
2026-06-09	18.11	18.81	18.11	18.77	+3.53%	120,500
2026-06-08	18.44	18.44	18.07	18.13	-1.04%	70,800
2026-06-05	18.66	18.95	18.26	18.32	-2.60%	87,000
2026-06-04	18.68	19.04	18.62	18.81	+1.13%	50,500
2026-06-03	18.58	18.79	18.20	18.60	+0.54%	133,200
2026-06-02	17.87	18.56	17.87	18.50	+3.06%	258,600
2026-06-01	17.15	18.01	17.00	17.95	+5.03%	291,800
2026-05-29	16.81	17.38	16.81	17.09	+1.73%	190,900
2026-05-28	16.90	17.00	16.76	16.80	-0.77%	60,900
2026-05-27	16.98	17.00	16.84	16.93	+0.18%	125,900
2026-05-26	17.00	17.00	16.84	16.90	-0.29%	340,000
2026-05-25	16.76	17.00	16.76	16.95	+0.89%	44,900
2026-05-22	16.70	17.00	16.53	16.80	+1.02%	145,400
2026-05-21	16.01	16.64	15.95	16.63	+3.68%	206,700
2026-05-20	16.34	16.34	15.99	16.04	-0.31%	258,000
2026-05-19	16.44	16.44	16.07	16.09	-0.31%	152,300
2026-05-15	15.65	16.55	15.65	16.14	+2.48%	86,200
2026-05-14	15.91	15.94	15.71	15.75	-1.01%	60,000
2026-05-13	16.03	16.08	15.80	15.91	+0.19%	61,000
2026-05-12	15.81	15.94	15.80	15.88	-0.13%	34,500
2026-05-11	16.05	16.44	15.81	15.90	-0.81%	137,300
2026-05-08	16.11	16.24	15.91	16.03	-0.43%	83,500
2026-05-07	16.30	16.30	15.89	16.10	-0.43%	122,800
2026-05-06	16.16	16.37	15.94	16.17	+0.06%	43,500
2026-05-05	16.33	16.36	16.16	16.16	-0.92%	79,700
2026-05-04	16.36	16.42	16.26	16.31	-0.24%	21,400
2026-05-01	16.52	16.52	16.20	16.35	+0.62%	51,600
2026-04-30	16.50	16.50	16.20	16.25	-1.22%	77,800
2026-04-29	16.50	16.92	16.21	16.45	+0.24%	190,500
2026-04-28	16.50	16.54	16.32	16.41	-1.08%	20,800
2026-04-27	16.53	16.67	16.47	16.59	+0.48%	13,200
2026-04-24	16.73	16.75	16.51	16.51	-1.02%	8,200
2026-04-23	16.90	16.90	16.63	16.68	-1.42%	17,100
2026-04-22	16.81	16.95	16.50	16.92	+0.24%	21,100
2026-04-21	16.80	17.00	16.80	16.88	+0.48%	48,100
2026-04-20	16.69	17.00	16.69	16.80	-0.71%	20,900
2026-04-17	16.67	17.10	16.54	16.92	+2.42%	134,000
2026-04-16	16.41	16.52	16.27	16.52	+1.47%	10,400
2026-04-15	16.42	16.42	16.10	16.28	-1.75%	8,000
2026-04-14	16.08	16.73	15.97	16.57	+2.73%	60,200
2026-04-13	16.50	16.50	15.94	16.13	-2.24%	126,600
2026-04-10	16.73	16.85	16.25	16.50	-0.24%	43,700
2026-04-09	16.84	16.92	16.20	16.54	-1.78%	41,300
2026-04-08	16.29	17.01	16.29	16.84	+3.63%	34,600
2026-04-07	16.38	16.38	16.01	16.25	-1.04%	26,500
2026-04-06	16.55	16.73	16.35	16.42	-0.18%	29,300
2026-04-02	16.66	16.66	16.39	16.45	-1.26%	11,100
2026-04-01	17.15	17.28	16.43	16.66	-1.07%	7,900
2026-03-31	16.04	17.11	16.04	16.84	+6.11%	50,700
2026-03-30	16.50	16.51	15.83	15.87	-3.82%	73,000
2026-03-27	17.18	17.22	16.49	16.50	-3.79%	69,300
2026-03-26	17.10	17.17	17.10	17.15	+0.29%	8,000
2026-03-25	17.05	17.27	17.05	17.10	+0.06%	23,900
2026-03-24	17.18	17.18	16.87	17.09	-0.52%	44,700
2026-03-23	16.63	17.24	16.63	17.18	+0.70%	18,600
2026-03-20	17.13	17.13	16.46	17.06	-1.04%	106,500
2026-03-19	17.38	17.38	16.85	17.24	-0.58%	19,300
2026-03-18	17.58	17.58	16.88	17.34	-0.86%	33,800
2026-03-17	16.72	17.69	16.72	17.49	+3.68%	27,400
2026-03-16	16.65	17.05	16.65	16.87	+0.48%	23,200
2026-03-13	16.95	17.11	16.79	16.79	-1.24%	13,000
2026-03-12	16.95	17.00	16.69	17.00	+0.29%	23,900
2026-03-11	16.82	16.99	16.81	16.95	+0.89%	4,900
2026-03-10	16.64	17.00	16.51	16.80	+0.60%	28,400
2026-03-09	17.03	17.15	16.70	16.70	-2.34%	34,400
2026-03-06	16.81	17.20	16.80	17.10	+0.35%	104,800
2026-03-05	16.77	17.31	16.64	17.04	+2.22%	31,900
2026-03-04	16.42	16.74	16.42	16.67	+1.96%	9,600
2026-03-03	16.83	16.83	16.02	16.35	-2.50%	31,600
2026-03-02	16.66	16.96	16.55	16.77	-0.83%	21,200
2026-02-27	16.99	17.10	16.68	16.91	-1.69%	35,400
2026-02-26	16.57	17.20	16.57	17.20	+1.24%	20,000
2026-02-25	16.74	17.00	16.56	16.99	+1.49%	33,700
2026-02-24	16.11	16.75	16.11	16.74	+3.85%	47,800
2026-02-23	16.14	16.27	16.01	16.12	-0.92%	11,400
2026-02-20	16.10	16.33	16.04	16.27	+0.49%	13,800
2026-02-19	16.05	16.19	16.01	16.19	+0.81%	43,200
2026-02-18	15.99	16.17	15.99	16.06	+0.19%	21,400
2026-02-17	16.25	16.25	15.94	16.03	+0.19%	19,900
2026-02-13	16.08	16.19	15.90	16.00	+1.01%	19,500
2026-02-12	15.79	16.11	15.73	15.84	+0.00%	14,300
2026-02-11	16.38	16.38	15.50	15.84	-1.61%	45,900
2026-02-10	16.48	16.48	16.10	16.10	-1.71%	16,200
2026-02-09	16.28	16.39	16.16	16.38	+0.49%	9,700
2026-02-06	16.06	16.30	15.99	16.30	+1.56%	8,800
2026-02-05	16.33	16.60	15.98	16.05	-3.25%	92,200
2026-02-04	16.39	16.75	16.31	16.59	+0.55%	45,400
2026-02-03	16.32	16.60	16.24	16.50	+0.30%	13,900
2026-02-02	16.11	16.65	16.02	16.45	+1.79%	33,700
2026-01-30	15.87	16.21	15.83	16.16	+0.94%	20,800
2026-01-29	15.35	16.28	15.35	16.01	+3.22%	283,800
2026-01-28	15.36	15.59	15.30	15.51	+0.06%	40,300
2026-01-27	15.03	15.62	15.03	15.50	+0.65%	52,000
2026-01-26	15.41	15.64	15.30	15.40	-0.96%	39,200
2026-01-23	15.37	15.60	15.29	15.55	+0.19%	18,300
2026-01-22	15.53	15.71	15.43	15.52	-0.83%	17,300
2026-01-21	15.05	15.79	15.00	15.65	+2.76%	71,900
2026-01-20	15.87	15.91	15.23	15.23	-3.67%	38,700
2026-01-19	15.95	15.95	15.60	15.81	+0.70%	14,500
2026-01-16	15.72	15.78	15.60	15.70	-0.88%	28,400
2026-01-15	16.23	16.23	15.75	15.84	-1.65%	22,700
2026-01-14	16.25	16.25	15.98	16.11	-0.71%	11,700
2026-01-13	16.39	16.91	16.18	16.22	-1.04%	29,800
2026-01-12	16.33	16.45	16.13	16.39	+1.99%	21,600
2026-01-09	15.94	16.23	15.76	16.07	+1.26%	20,700
2026-01-08	15.47	15.94	15.42	15.87	+2.72%	19,600
2026-01-07	15.67	15.90	15.37	15.45	-1.72%	64,600
2026-01-06	15.63	15.93	15.62	15.72	+1.09%	11,500
2026-01-05	16.35	16.35	15.55	15.55	-3.36%	39,900
2026-01-02	16.07	16.15	15.82	16.09	+0.12%	17,500
2025-12-31	15.77	16.13	15.67	16.07	+1.84%	30,500
2025-12-30	15.87	15.92	15.74	15.78	-0.44%	16,900
2025-12-29	16.09	16.24	15.82	15.85	-0.94%	9,400
2025-12-24	16.11	16.11	15.89	16.00	-0.93%	23,400
2025-12-23	16.39	16.39	16.13	16.15	+0.06%	39,600
2025-12-22	16.25	16.30	16.14	16.14	-0.74%	23,700
2025-12-19	16.39	16.60	16.26	16.26	-1.03%	9,700
2025-12-18	16.79	16.79	16.36	16.43	-0.42%	30,800
2025-12-17	16.59	16.85	16.50	16.50	+0.30%	54,200
2025-12-16	17.19	17.19	16.43	16.45	-2.32%	20,500
2025-12-15	17.09	17.15	16.75	16.84	-1.35%	36,400
2025-12-12	16.73	17.31	16.54	17.07	+1.25%	50,300
2025-12-11	16.92	17.08	16.78	16.86	+0.30%	26,400
2025-12-10	16.87	17.25	16.68	16.81	+1.82%	58,000
2025-12-09	16.03	16.90	16.03	16.51	+2.17%	40,200
2025-12-08	16.50	16.50	16.06	16.16	-1.82%	29,500
2025-12-05	16.55	16.65	16.46	16.46	+0.00%	4,700
2025-12-04	16.60	16.64	16.46	16.46	-0.30%	14,600
2025-12-03	16.46	16.70	16.46	16.51	-0.18%	15,400
2025-12-02	16.47	16.88	16.46	16.54	-0.36%	16,100
2025-12-01	16.87	16.92	16.46	16.60	-1.78%	26,000
2025-11-28	16.72	17.04	16.72	16.90	+0.54%	19,600
2025-11-27	16.56	16.81	16.52	16.81	+2.13%	10,900
2025-11-26	16.64	16.92	16.46	16.46	+0.00%	24,500
2025-11-25	16.47	16.80	16.46	16.46	-1.73%	13,900
2025-11-24	16.52	16.75	16.46	16.75	+0.60%	44,000
2025-11-21	16.02	16.75	16.02	16.65	+3.54%	50,000
2025-11-20	16.05	16.34	16.05	16.08	-0.80%	37,100
2025-11-19	16.27	16.29	15.97	16.21	+1.12%	23,900
2025-11-18	15.76	16.16	15.76	16.03	+0.56%	38,700
2025-11-17	15.90	16.07	15.75	15.94	-0.62%	57,300
2025-11-14	15.33	16.13	15.26	16.04	+4.43%	176,600
2025-11-13	15.80	15.80	15.30	15.36	-1.35%	89,200
2025-11-12	15.26	15.80	15.23	15.57	+1.96%	46,800
2025-11-11	15.36	15.51	15.27	15.27	-0.39%	9,200
2025-11-10	15.52	15.75	15.32	15.33	+0.00%	27,400
2025-11-07	15.29	15.37	15.23	15.33	+0.52%	97,200
2025-11-06	16.25	16.25	15.23	15.25	-1.29%	88,000
2025-11-05	15.70	15.70	15.31	15.45	-1.59%	43,600
2025-11-04	15.84	16.05	15.62	15.70	-2.97%	36,000
2025-11-03	15.63	16.33	15.32	16.18	+1.19%	103,300
2025-10-31	15.04	15.99	15.01	15.99	+6.81%	71,400
2025-10-30	15.20	15.20	14.77	14.97	-0.86%	13,400
2025-10-29	15.12	15.13	14.88	15.10	-0.59%	18,400
2025-10-28	15.09	15.19	15.04	15.19	+0.53%	6,800
2025-10-27	15.15	15.20	15.07	15.11	-0.26%	55,200
2025-10-24	14.78	15.15	14.78	15.15	+2.50%	46,300
2025-10-23	15.01	15.05	14.68	14.78	-0.07%	15,500
2025-10-22	14.78	15.01	14.78	14.79	-0.74%	4,400
2025-10-21	15.19	15.20	14.59	14.90	-1.91%	39,600
2025-10-20	14.40	15.19	14.40	15.19	+5.93%	62,900

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+10.36%). 가장 약한 달: 12월 (-3.19%). 일별 데이터 2년치(2025–2026) 기준.

1월+0.47%
2월+0.71%
3월+0.43%
4월-0.75%
5월+10.36%
6월+3.16%
7월-2.41%
8월+0.73%
9월+2.91%
10월+8.41%
11월+4.45%
12월-3.19%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

DRI Healthcare Trust (DHT-UN.TO)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.88. Closelook 데이터 레이크의 일별 가격 기록 기준.

DHT-UN.TO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 19.75, 최저 14.28 (2026-10-16 기준).

DRI Healthcare Trust이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 DHT-UN.TO의 가장 강한 달은 5월(평균 +10.36%), 가장 약한 달은 12월(평균 -3.19%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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