Urban Edge Properties (UE) — 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	19.45	19.65	19.39	19.50	+0.72%	3,501,500
2026-10-15	19.47	19.55	19.29	19.36	+0.94%	2,471,300
2026-10-14	19.21	19.33	19.06	19.18	-0.93%	818,900
2026-10-13	19.65	19.65	19.20	19.36	-0.77%	1,045,200
2026-10-12	19.41	19.54	19.31	19.51	+0.77%	643,100
2026-10-09	19.29	19.43	19.22	19.36	+0.36%	669,900
2026-10-08	19.32	19.39	19.15	19.29	-0.10%	932,700
2026-10-07	19.50	19.68	19.29	19.31	-1.48%	878,600
2026-10-06	19.58	19.72	19.43	19.60	+0.46%	626,200
2026-10-05	19.65	19.73	19.46	19.51	-0.96%	916,700
2026-10-02	19.67	19.89	19.62	19.70	+0.72%	976,600
2026-10-01	19.53	19.64	19.31	19.56	+0.15%	1,152,700
2026-09-30	19.89	19.89	19.53	19.53	-1.26%	1,397,500
2026-09-29	19.94	20.04	19.66	19.78	-0.65%	1,205,900
2026-09-28	19.92	20.01	19.75	19.91	+0.05%	873,600
2026-09-25	19.85	20.02	19.61	19.90	+0.51%	781,600
2026-09-24	19.85	19.92	19.68	19.80	+0.10%	829,100
2026-09-23	19.98	19.98	19.76	19.78	-1.64%	740,300
2026-09-22	20.30	20.30	20.00	20.11	+0.55%	575,300
2026-09-21	20.00	20.09	19.86	20.00	-0.05%	521,000
2026-09-18	20.25	20.25	19.91	20.01	-0.40%	1,570,700
2026-09-17	20.11	20.22	20.01	20.09	+0.30%	691,799
2026-09-16	20.13	20.38	19.93	20.03	-0.74%	822,600
2026-09-15	20.63	20.63	20.14	20.18	-1.94%	883,100
2026-09-14	20.78	20.96	20.52	20.58	+0.05%	608,700
2026-09-11	20.84	20.89	20.50	20.57	-0.63%	590,300
2026-09-10	20.95	20.95	20.64	20.70	-0.62%	655,100
2026-09-09	20.92	20.98	20.73	20.83	-0.62%	731,700
2026-09-08	20.87	21.09	20.87	20.96	-0.10%	860,500
2026-09-04	21.04	21.36	20.98	20.98	-0.85%	791,400
2026-09-03	21.43	21.52	21.11	21.16	-0.70%	1,353,300
2026-09-02	21.50	21.54	21.23	21.31	-0.33%	1,080,700
2026-09-01	21.24	21.42	21.20	21.38	+1.04%	1,103,100
2026-08-31	21.36	21.37	21.09	21.16	-1.08%	775,400
2026-08-28	21.46	21.50	21.30	21.39	+0.33%	625,200
2026-08-27	21.26	21.41	21.21	21.32	-0.61%	619,000
2026-08-26	21.60	21.71	21.43	21.45	-1.24%	604,200
2026-08-25	21.61	21.72	21.40	21.72	+0.56%	777,500
2026-08-24	21.50	21.68	21.43	21.60	+0.79%	697,100
2026-08-21	21.30	21.54	21.30	21.43	-0.46%	583,200
2026-08-20	21.60	21.76	21.46	21.53	-0.78%	766,100
2026-08-19	21.76	21.88	21.59	21.70	-0.05%	697,600
2026-08-18	21.80	21.98	21.68	21.71	-0.64%	983,900
2026-08-17	21.70	21.91	21.63	21.85	-0.09%	675,700
2026-08-14	21.99	22.14	21.84	21.87	-0.55%	537,200
2026-08-13	21.95	22.02	21.73	21.99	+0.83%	578,300
2026-08-12	21.71	21.85	21.65	21.81	+0.83%	647,300
2026-08-11	21.84	21.89	21.57	21.63	-0.73%	696,400
2026-08-10	21.48	21.88	21.34	21.79	+0.74%	1,274,000
2026-08-07	21.12	21.71	21.05	21.63	+0.42%	966,500
2026-08-06	21.76	22.21	21.48	21.54	-2.27%	899,800
2026-08-05	22.27	22.27	21.99	22.04	-1.21%	784,200
2026-08-04	22.32	22.47	22.06	22.31	-1.28%	980,700
2026-08-03	22.68	22.88	22.48	22.60	-0.26%	830,100
2026-07-31	22.64	22.89	22.62	22.66	-0.66%	851,800
2026-07-30	22.95	22.95	22.50	22.81	-0.74%	669,800
2026-07-29	23.18	23.34	22.95	22.98	-0.78%	762,700
2026-07-28	23.62	23.62	23.12	23.16	-0.73%	768,700
2026-07-27	23.30	23.54	23.27	23.33	-0.09%	559,700
2026-07-24	23.12	23.35	22.92	23.35	+1.97%	777,700
2026-07-23	22.94	23.19	22.81	22.90	-1.08%	758,700
2026-07-22	23.67	23.70	22.99	23.15	-1.91%	1,043,300
2026-07-21	23.58	23.68	23.30	23.60	+0.34%	820,100
2026-07-20	23.71	23.78	23.45	23.52	-0.76%	918,100
2026-07-17	23.61	23.92	23.53	23.70	+0.30%	698,400
2026-07-16	22.91	23.63	22.86	23.63	+3.87%	976,400
2026-07-15	23.03	23.17	22.67	22.75	-0.74%	534,000
2026-07-14	22.88	23.03	22.78	22.92	+0.48%	661,900
2026-07-13	22.72	22.94	22.72	22.81	+0.22%	732,400
2026-07-10	22.70	22.79	22.54	22.76	+0.18%	496,100
2026-07-09	22.97	22.97	22.68	22.72	-0.74%	644,600
2026-07-08	22.89	23.20	22.82	22.89	-0.74%	778,000
2026-07-07	22.75	23.17	22.73	23.06	+1.99%	838,900
2026-07-06	22.82	22.89	22.60	22.61	-1.52%	592,200
2026-07-02	22.71	22.97	22.71	22.96	+1.41%	1,397,400
2026-07-01	22.95	22.99	22.64	22.64	-1.05%	962,000
2026-06-30	23.12	23.15	22.83	22.88	-1.17%	1,103,700
2026-06-29	23.25	23.71	22.96	23.15	-1.07%	1,252,700
2026-06-26	23.35	23.56	23.14	23.40	+0.09%	3,453,300
2026-06-25	23.34	23.52	23.09	23.38	+0.65%	1,206,600
2026-06-24	22.69	23.53	22.69	23.23	+1.35%	2,076,100
2026-06-23	22.61	23.01	22.48	22.92	+2.55%	1,353,700
2026-06-22	22.27	22.59	22.20	22.35	+0.36%	1,226,600
2026-06-18	22.36	22.51	22.18	22.27	-0.09%	1,882,300
2026-06-17	22.87	23.01	21.96	22.29	-3.21%	1,134,900
2026-06-16	23.08	23.20	22.82	23.03	+0.48%	1,292,400
2026-06-15	23.59	23.64	22.88	22.92	-4.18%	1,108,200
2026-06-12	23.91	24.04	23.61	23.92	+0.59%	787,400
2026-06-11	23.99	24.11	23.75	23.78	+0.08%	834,800
2026-06-10	23.84	24.05	23.64	23.76	+0.55%	649,400
2026-06-09	23.20	23.81	23.17	23.63	+2.92%	981,100
2026-06-08	22.91	23.07	22.78	22.96	+0.31%	584,000
2026-06-05	22.07	23.04	22.07	22.89	+2.42%	705,500
2026-06-04	22.43	22.66	22.18	22.35	+0.90%	757,200
2026-06-03	22.11	22.35	22.05	22.15	-0.72%	536,700
2026-06-02	22.27	22.43	22.14	22.31	+0.54%	567,500
2026-06-01	22.29	22.32	22.05	22.19	-1.11%	811,600
2026-05-29	22.60	22.75	22.43	22.44	-0.93%	1,448,100
2026-05-28	22.68	22.86	22.51	22.65	-0.13%	650,600
2026-05-27	22.84	22.93	22.36	22.68	+0.27%	759,700
2026-05-26	22.39	22.63	22.29	22.62	+1.53%	984,700
2026-05-22	22.52	22.53	22.25	22.28	-0.45%	632,100
2026-05-21	21.77	22.40	21.68	22.38	+1.87%	1,137,300
2026-05-20	21.77	22.04	21.74	21.97	+1.15%	481,200
2026-05-19	21.69	21.80	21.60	21.72	+0.32%	564,800
2026-05-18	21.29	21.73	21.29	21.65	+1.64%	549,500
2026-05-15	21.60	21.60	21.22	21.30	-1.25%	714,500
2026-05-14	21.41	21.74	21.41	21.57	+0.79%	372,100
2026-05-13	21.90	21.94	21.29	21.40	-1.34%	445,200
2026-05-12	21.36	21.85	21.36	21.69	-0.37%	728,700
2026-05-11	21.69	21.79	21.54	21.77	+0.74%	733,600
2026-05-08	22.04	22.05	21.60	21.61	-1.91%	913,900
2026-05-07	21.96	22.16	21.86	22.03	-0.09%	711,100
2026-05-06	21.89	22.09	21.69	22.05	+0.82%	481,800
2026-05-05	21.65	21.91	21.58	21.87	+0.97%	513,200
2026-05-04	21.71	22.03	21.56	21.66	-0.87%	916,100
2026-05-01	21.95	22.03	21.73	21.85	-0.32%	799,600
2026-04-30	21.32	21.93	21.32	21.92	+1.95%	1,639,200
2026-04-29	21.56	22.04	21.26	21.50	-2.80%	1,875,600
2026-04-28	22.18	22.26	21.86	22.12	+1.37%	1,146,600
2026-04-27	21.72	21.94	21.58	21.82	+0.55%	781,800
2026-04-24	21.51	21.80	21.51	21.70	+0.51%	717,400
2026-04-23	21.43	21.63	21.39	21.59	+1.12%	404,400
2026-04-22	21.43	21.68	21.16	21.35	-1.16%	676,900
2026-04-21	21.73	21.77	21.55	21.60	-0.51%	842,100
2026-04-20	21.95	22.00	21.63	21.71	-1.41%	806,300
2026-04-17	21.82	22.05	21.71	22.02	+1.19%	1,052,700
2026-04-16	21.50	21.83	21.36	21.76	+1.59%	1,516,800
2026-04-15	21.18	21.43	21.08	21.42	+0.85%	618,800
2026-04-14	20.84	21.30	20.83	21.24	+1.48%	511,300
2026-04-13	20.89	20.95	20.73	20.93	-0.10%	586,600
2026-04-10	20.82	21.05	20.81	20.95	+0.58%	609,300
2026-04-09	20.46	20.98	20.46	20.83	+1.02%	666,800
2026-04-08	20.63	20.77	20.56	20.62	+1.03%	945,200
2026-04-07	20.41	20.60	20.36	20.41	-0.05%	815,500
2026-04-06	20.31	20.42	20.18	20.42	+0.25%	851,400
2026-04-02	19.95	20.38	19.82	20.37	+2.41%	903,000
2026-04-01	19.93	20.17	19.87	19.89	-0.45%	1,029,700
2026-03-31	20.30	20.44	19.83	19.98	-0.35%	1,461,800
2026-03-30	20.13	20.39	20.03	20.05	+0.25%	912,800
2026-03-27	20.15	20.43	19.96	20.00	-0.84%	881,600
2026-03-26	20.17	20.40	20.15	20.17	-0.05%	644,800
2026-03-25	20.33	20.43	20.05	20.18	-0.25%	953,600
2026-03-24	20.04	20.53	20.01	20.23	-0.05%	1,074,500
2026-03-23	20.70	20.87	20.24	20.24	-0.54%	1,743,100
2026-03-20	20.88	21.00	20.31	20.35	-2.02%	2,374,400
2026-03-19	20.68	20.87	20.58	20.77	+0.29%	1,066,600
2026-03-18	20.87	20.95	20.67	20.71	-1.19%	887,600
2026-03-17	20.99	21.16	20.92	20.96	+0.58%	959,700
2026-03-16	20.80	21.04	20.58	20.84	+1.46%	1,055,700
2026-03-13	20.59	20.86	20.25	20.54	-0.44%	905,000
2026-03-12	21.10	21.10	20.32	20.63	-0.34%	977,700
2026-03-11	20.56	20.77	20.17	20.70	+1.47%	1,245,900
2026-03-10	20.41	20.75	20.09	20.40	+0.39%	942,200
2026-03-09	20.26	20.39	19.85	20.32	-0.78%	813,200
2026-03-06	20.65	20.65	20.27	20.48	-1.11%	617,200
2026-03-05	20.76	20.84	20.44	20.71	-0.86%	693,100
2026-03-04	20.93	21.10	20.82	20.89	-0.33%	961,600
2026-03-03	20.80	21.34	20.50	20.96	-0.47%	724,000
2026-03-02	21.23	21.29	20.98	21.06	-0.89%	1,289,200
2026-02-27	21.20	21.55	21.15	21.25	-0.19%	1,512,100
2026-02-26	21.11	21.38	21.08	21.29	+1.38%	1,052,300
2026-02-25	20.66	21.02	20.57	21.00	+1.55%	586,800
2026-02-24	20.81	21.08	20.63	20.68	-1.15%	620,600
2026-02-23	21.09	21.18	20.91	20.92	-0.38%	750,600
2026-02-20	20.71	21.07	20.63	21.00	+1.84%	1,298,700
2026-02-19	20.56	20.82	20.53	20.62	-0.15%	941,900
2026-02-18	20.94	21.07	20.64	20.65	-1.67%	948,200
2026-02-17	20.83	21.10	20.78	21.00	+1.11%	797,800
2026-02-13	20.77	21.02	20.68	20.77	+0.48%	1,119,400
2026-02-12	20.95	20.98	20.54	20.67	-0.10%	1,181,700
2026-02-11	21.79	21.87	20.68	20.69	-1.66%	1,095,300
2026-02-10	20.92	21.30	20.85	21.04	+0.86%	767,900
2026-02-09	20.92	21.09	20.71	20.86	-0.81%	883,900
2026-02-06	21.04	21.32	20.88	21.03	+0.19%	1,626,100
2026-02-05	20.74	21.09	20.49	20.99	+2.29%	1,044,500
2026-02-04	19.82	20.57	19.80	20.52	+2.70%	1,070,500
2026-02-03	19.78	20.11	19.49	19.98	+2.04%	1,574,000
2026-02-02	19.60	19.68	19.38	19.58	+0.77%	687,100
2026-01-30	19.30	19.44	19.02	19.43	+1.20%	849,200
2026-01-29	18.87	19.24	18.78	19.20	+2.29%	534,000
2026-01-28	19.21	19.34	18.71	18.77	-2.09%	608,400
2026-01-27	18.94	19.18	18.86	19.17	+1.11%	520,900
2026-01-26	19.17	19.21	18.88	18.96	-0.89%	985,600
2026-01-23	19.25	19.36	18.86	19.13	-0.73%	937,800
2026-01-22	19.36	19.48	19.17	19.27	+0.00%	1,023,400
2026-01-21	19.37	19.49	19.05	19.27	-0.16%	767,300
2026-01-20	18.77	19.35	18.75	19.30	+1.79%	1,194,300
2026-01-16	18.60	19.04	18.50	18.96	+1.61%	1,151,100
2026-01-15	18.66	18.95	18.65	18.66	+0.32%	885,900
2026-01-14	18.73	18.81	18.50	18.60	-0.64%	1,240,600
2026-01-13	18.97	18.97	18.70	18.72	-0.74%	831,100
2026-01-12	19.10	19.12	18.83	18.86	-1.41%	1,425,700
2026-01-09	19.28	19.38	19.05	19.13	-1.14%	678,700
2026-01-08	19.00	19.46	18.97	19.35	+1.20%	716,300
2026-01-07	19.15	19.15	18.89	19.12	+0.42%	791,300
2026-01-06	18.72	19.08	18.56	19.04	+1.60%	1,166,300
2026-01-05	19.02	19.04	18.72	18.74	-1.88%	1,164,600
2026-01-02	19.10	19.25	18.83	19.10	-0.47%	810,500
2025-12-31	19.40	19.40	19.16	19.19	-0.93%	933,000
2025-12-30	19.37	19.47	19.32	19.37	-0.31%	495,600
2025-12-29	19.43	19.45	19.26	19.43	+0.41%	1,045,700
2025-12-26	19.42	19.44	19.23	19.35	-0.26%	764,700
2025-12-24	19.02	19.61	19.02	19.40	+1.84%	704,400
2025-12-23	19.13	19.13	18.96	19.05	-0.63%	892,400
2025-12-22	19.27	19.41	19.14	19.17	-0.88%	783,300
2025-12-19	19.42	19.49	19.26	19.34	-1.07%	1,677,500
2025-12-18	19.80	19.80	19.53	19.55	-0.46%	657,400
2025-12-17	19.43	19.76	19.36	19.64	+0.92%	1,190,200
2025-12-16	19.73	19.80	19.45	19.46	-1.07%	1,071,000
2025-12-15	19.61	19.75	19.54	19.67	+0.05%	901,100
2025-12-12	19.51	19.70	19.45	19.66	+1.18%	872,400
2025-12-11	19.21	19.52	19.15	19.43	+1.52%	1,061,300
2025-12-10	19.10	19.31	18.96	19.14	+0.53%	869,000
2025-12-09	18.88	19.16	18.88	19.04	+0.95%	564,500
2025-12-08	19.30	19.30	18.79	18.86	-2.08%	831,000
2025-12-05	19.09	19.31	19.07	19.26	+0.73%	739,800
2025-12-04	19.11	19.44	19.05	19.12	-0.36%	697,200
2025-12-03	19.15	19.24	19.00	19.19	+0.84%	564,000
2025-12-02	19.29	19.29	18.98	19.03	-0.94%	430,500
2025-12-01	18.98	19.39	18.98	19.21	-0.05%	947,900
2025-11-28	19.19	19.25	19.16	19.22	-0.05%	344,100
2025-11-26	19.10	19.48	19.02	19.23	-0.05%	1,182,900
2025-11-25	18.93	19.45	18.93	19.24	+1.64%	667,000
2025-11-24	18.99	19.15	18.81	18.93	-0.58%	626,200
2025-11-21	18.77	19.15	18.58	19.04	+2.48%	908,200
2025-11-20	18.63	19.13	18.53	18.58	+0.43%	485,900
2025-11-19	18.71	18.93	18.46	18.50	-1.39%	514,300
2025-11-18	18.62	18.80	18.46	18.76	+0.97%	766,900
2025-11-17	18.95	19.08	18.54	18.58	-2.16%	696,400
2025-11-14	19.14	19.15	18.86	18.99	-0.52%	461,600
2025-11-13	19.03	19.21	18.99	19.09	+0.00%	502,000
2025-11-12	19.20	19.37	19.09	19.09	-0.83%	926,500
2025-11-11	18.97	19.29	18.97	19.25	+2.01%	453,800
2025-11-10	19.15	19.15	18.86	18.87	-1.41%	569,300
2025-11-07	18.82	19.17	18.74	19.14	+2.30%	757,700
2025-11-06	18.79	19.06	18.65	18.71	-0.69%	762,500
2025-11-05	19.19	19.19	18.80	18.84	-1.10%	796,600
2025-11-04	19.03	19.11	18.87	19.05	+0.11%	926,400
2025-11-03	19.08	19.19	18.63	19.03	-1.04%	1,249,800
2025-10-31	19.26	19.35	19.12	19.23	-0.62%	1,168,400
2025-10-30	19.73	19.89	19.33	19.35	-1.98%	959,600
2025-10-29	19.79	20.50	19.55	19.74	-2.71%	1,324,500
2025-10-28	20.45	20.45	20.16	20.29	-1.07%	1,340,600
2025-10-27	20.41	20.59	20.31	20.51	+0.15%	883,200
2025-10-24	20.37	20.58	20.26	20.48	+0.54%	576,700
2025-10-23	20.28	20.44	20.07	20.37	+0.20%	828,600
2025-10-22	20.23	20.43	20.11	20.33	+1.09%	487,700
2025-10-21	20.09	20.30	20.02	20.11	+0.40%	525,300
2025-10-20	19.91	20.07	19.65	20.03	+0.75%	566,700

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+5.46%). 가장 약한 달: 3월 (-6.38%). 일별 데이터 2년치(2025–2026) 기준.

1월-1.23%
2월+5.46%
3월-6.38%
4월+2.63%
5월+0.94%
6월+2.85%
7월+2.35%
8월+1.18%
9월-4.42%
10월-5.46%
11월+1.00%
12월-0.10%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Urban Edge Properties (UE)의 최근 종가는 얼마입니까?

2026-10-16 기준 19.50. Closelook 데이터 레이크의 일별 가격 기록 기준.

UE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 24.11, 최저 18.46 (2026-10-16 기준).

Urban Edge Properties이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 UE의 가장 강한 달은 2월(평균 +5.46%), 가장 약한 달은 3월(평균 -6.38%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.