UMH Properties Inc (UMH) — 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	15.29	15.41	15.23	15.24	+0.13%	511,300
2026-10-15	15.23	15.40	15.17	15.22	+1.26%	570,200
2026-10-14	15.09	15.11	14.94	15.03	-1.12%	461,600
2026-10-13	15.45	15.45	15.17	15.20	-0.78%	469,500
2026-10-12	15.16	15.32	15.06	15.32	+0.99%	408,200
2026-10-09	15.10	15.24	15.06	15.17	+0.46%	410,600
2026-10-08	14.99	15.11	14.83	15.10	+0.47%	870,700
2026-10-07	15.42	15.46	15.02	15.03	-2.53%	943,900
2026-10-06	15.40	15.53	15.34	15.42	+0.33%	524,800
2026-10-05	15.36	15.44	15.25	15.37	-0.26%	579,400
2026-10-02	15.52	15.58	15.37	15.41	+0.52%	543,500
2026-10-01	15.39	15.46	15.09	15.33	-0.45%	827,300
2026-09-30	15.56	15.56	15.38	15.40	-0.45%	538,300
2026-09-29	15.54	15.63	15.41	15.47	-0.51%	528,000
2026-09-28	15.45	15.68	15.32	15.55	+0.97%	792,700
2026-09-25	15.29	15.45	15.18	15.40	+0.52%	486,200
2026-09-24	15.45	15.52	15.31	15.32	-0.52%	507,700
2026-09-23	15.70	15.74	15.38	15.40	-2.53%	536,200
2026-09-22	15.84	15.97	15.78	15.80	+0.19%	484,500
2026-09-21	15.71	15.83	15.67	15.77	+0.51%	574,400
2026-09-18	15.77	15.80	15.67	15.69	-1.13%	1,650,100
2026-09-17	15.70	15.91	15.56	15.87	+1.86%	1,055,900
2026-09-16	15.51	15.71	15.51	15.58	+0.06%	1,031,300
2026-09-15	15.61	15.73	15.48	15.57	-0.45%	628,700
2026-09-14	15.57	15.70	15.49	15.64	+0.84%	646,600
2026-09-11	15.65	15.65	15.44	15.51	-0.19%	344,100
2026-09-10	15.68	15.78	15.46	15.54	-0.77%	485,900
2026-09-09	15.87	15.87	15.51	15.66	-1.26%	523,500
2026-09-08	15.88	15.99	15.83	15.86	-0.56%	573,000
2026-09-04	15.89	16.16	15.89	15.95	+0.00%	434,200
2026-09-03	16.22	16.26	15.83	15.95	-0.68%	566,100
2026-09-02	16.25	16.29	16.02	16.06	-0.86%	707,000
2026-09-01	16.40	16.50	16.16	16.20	-1.52%	943,700
2026-08-31	16.49	16.50	16.35	16.45	-0.18%	1,080,000
2026-08-28	16.51	16.66	16.41	16.48	-0.12%	826,200
2026-08-27	16.54	16.68	16.39	16.50	-0.96%	859,400
2026-08-26	16.57	16.71	16.40	16.66	+0.60%	910,900
2026-08-25	16.65	16.77	16.45	16.56	-0.36%	800,861
2026-08-24	16.61	16.73	16.49	16.62	+0.67%	506,890
2026-08-21	16.67	16.71	16.43	16.51	-0.54%	694,100
2026-08-20	16.54	16.74	16.50	16.60	+0.24%	829,900
2026-08-19	16.26	16.64	16.20	16.56	+2.60%	574,000
2026-08-18	16.28	16.29	16.10	16.14	+0.00%	604,500
2026-08-17	16.23	16.31	16.08	16.14	-1.88%	633,800
2026-08-14	16.59	16.66	16.35	16.45	-0.84%	685,900
2026-08-13	16.37	16.66	16.37	16.59	+1.84%	748,000
2026-08-12	16.09	16.33	16.09	16.29	+0.99%	1,021,300
2026-08-11	15.79	16.36	15.79	16.13	+2.87%	880,600
2026-08-10	15.90	15.91	15.46	15.68	-1.38%	647,300
2026-08-07	15.64	15.99	15.64	15.90	+1.21%	881,300
2026-08-06	15.46	15.77	15.17	15.71	+3.36%	743,100
2026-08-05	15.37	15.41	15.09	15.20	-0.78%	766,900
2026-08-04	15.20	15.36	15.11	15.32	+0.33%	741,400
2026-08-03	15.21	15.33	15.10	15.27	+1.06%	656,600
2026-07-31	15.30	15.35	15.04	15.11	-1.31%	516,600
2026-07-30	15.77	15.77	15.14	15.31	-2.86%	481,200
2026-07-29	15.70	15.82	15.64	15.76	+0.45%	407,200
2026-07-28	15.67	15.88	15.67	15.69	+1.10%	397,700
2026-07-27	15.60	15.75	15.49	15.52	-0.13%	450,600
2026-07-24	15.54	15.68	15.50	15.54	+0.91%	331,600
2026-07-23	15.30	15.44	15.30	15.40	-0.58%	574,900
2026-07-22	15.54	15.56	15.35	15.49	+0.00%	448,300
2026-07-21	15.55	15.66	15.45	15.49	-0.71%	462,700
2026-07-20	15.69	15.74	15.43	15.60	-0.57%	331,800
2026-07-17	15.92	16.13	15.63	15.69	-1.20%	540,000
2026-07-16	15.37	15.97	15.37	15.88	+3.93%	538,000
2026-07-15	15.46	15.60	15.26	15.28	-0.59%	490,800
2026-07-14	15.45	15.48	15.35	15.37	-0.26%	366,000
2026-07-13	15.31	15.41	15.23	15.41	+0.85%	481,300
2026-07-10	15.28	15.37	15.15	15.28	+0.00%	395,200
2026-07-09	15.28	15.38	15.20	15.28	+0.79%	369,600
2026-07-08	15.39	15.39	15.16	15.16	-1.62%	422,000
2026-07-07	15.52	15.72	15.40	15.41	+0.00%	466,000
2026-07-06	15.56	15.59	15.37	15.41	-0.71%	454,700
2026-07-02	15.44	15.52	15.31	15.52	+1.57%	572,800
2026-07-01	15.21	15.40	15.20	15.28	+0.92%	411,200
2026-06-30	15.35	15.39	15.11	15.14	-1.94%	669,600
2026-06-29	15.31	15.44	15.22	15.44	-0.06%	530,100
2026-06-26	15.28	15.50	15.23	15.45	+2.18%	3,572,200
2026-06-25	15.26	15.45	15.08	15.12	-1.37%	392,000
2026-06-24	15.26	15.48	15.15	15.33	+1.19%	488,400
2026-06-23	15.09	15.25	15.05	15.15	+1.20%	506,000
2026-06-22	14.99	15.08	14.92	14.97	-0.60%	564,100
2026-06-18	15.04	15.08	14.95	15.06	+0.80%	729,400
2026-06-17	15.12	15.22	14.86	14.94	-1.58%	544,600
2026-06-16	15.10	15.19	14.98	15.18	+0.93%	555,700
2026-06-15	15.26	15.33	15.01	15.04	-1.57%	592,800
2026-06-12	15.23	15.40	15.21	15.28	+0.46%	473,100
2026-06-11	15.28	15.44	15.18	15.21	-0.85%	458,800
2026-06-10	15.40	15.71	15.28	15.34	+0.46%	526,700
2026-06-09	15.25	15.42	15.16	15.27	+0.99%	505,500
2026-06-08	15.26	15.35	15.10	15.12	-0.92%	441,400
2026-06-05	15.05	15.42	15.05	15.26	+1.26%	488,100
2026-06-04	15.00	15.13	14.92	15.07	+1.76%	546,800
2026-06-03	14.89	15.03	14.79	14.81	-1.27%	800,300
2026-06-02	14.99	15.10	14.88	15.00	+0.94%	547,400
2026-06-01	14.99	15.06	14.74	14.86	-1.07%	943,300
2026-05-29	15.50	15.63	14.99	15.02	-3.96%	1,063,000
2026-05-28	15.54	15.69	15.50	15.64	+0.13%	507,200
2026-05-27	15.55	15.73	15.52	15.62	+0.90%	704,600
2026-05-26	15.31	15.49	15.28	15.48	+1.18%	944,300
2026-05-22	15.51	15.51	15.27	15.30	-0.97%	742,600
2026-05-21	15.33	15.59	15.14	15.45	+0.46%	985,800
2026-05-20	15.22	15.41	15.10	15.38	+1.12%	483,500
2026-05-19	15.16	15.44	15.10	15.21	+0.13%	554,700
2026-05-18	15.00	15.23	15.00	15.19	+1.81%	622,300
2026-05-15	14.98	15.09	14.87	14.92	-1.84%	880,400
2026-05-14	15.34	15.41	15.08	15.20	-0.85%	1,111,300
2026-05-13	15.39	15.43	15.28	15.33	-0.84%	709,500
2026-05-12	15.61	15.65	15.42	15.46	-0.71%	638,500
2026-05-11	15.86	15.91	15.48	15.57	-1.58%	867,800
2026-05-08	15.92	16.07	15.78	15.82	-0.38%	704,000
2026-05-07	15.78	16.14	15.73	15.88	+0.95%	1,015,200
2026-05-06	15.83	16.01	15.70	15.73	+0.19%	1,282,600
2026-05-05	15.75	15.88	15.59	15.70	+0.26%	1,012,200
2026-05-04	15.68	15.96	15.62	15.66	-0.51%	1,023,900
2026-05-01	15.86	16.01	15.64	15.74	+1.22%	1,370,800
2026-04-30	15.46	15.65	15.46	15.55	+0.84%	564,700
2026-04-29	15.55	15.66	15.41	15.42	-1.22%	411,700
2026-04-28	15.44	15.71	15.44	15.61	+0.71%	641,100
2026-04-27	15.71	15.91	15.48	15.50	-1.40%	523,600
2026-04-24	15.50	15.77	15.50	15.72	+1.42%	471,600
2026-04-23	15.45	15.63	15.45	15.50	+0.91%	481,800
2026-04-22	15.65	15.71	15.31	15.36	-1.60%	501,200
2026-04-21	15.72	15.84	15.59	15.61	-0.70%	532,900
2026-04-20	15.53	15.77	15.49	15.72	+0.83%	403,900
2026-04-17	15.22	15.65	15.19	15.59	+2.90%	566,900
2026-04-16	15.25	15.37	15.13	15.15	-0.98%	418,600
2026-04-15	15.34	15.38	15.23	15.30	-0.58%	408,300
2026-04-14	15.28	15.47	15.24	15.39	+0.46%	635,800
2026-04-13	15.58	15.60	15.26	15.32	-2.11%	714,000
2026-04-10	15.38	15.71	15.38	15.65	+1.95%	1,416,700
2026-04-09	14.94	15.41	14.94	15.35	+2.13%	717,300
2026-04-08	15.09	15.09	14.99	15.03	+1.01%	525,300
2026-04-07	14.61	14.94	14.60	14.88	+1.64%	581,100
2026-04-06	14.50	14.72	14.50	14.64	+0.34%	673,100
2026-04-02	14.64	14.71	14.53	14.59	-0.21%	742,100
2026-04-01	14.41	14.67	14.40	14.62	+1.32%	554,100
2026-03-31	14.54	14.54	14.33	14.43	+0.21%	1,000,600
2026-03-30	14.46	14.50	14.36	14.40	+0.63%	787,100
2026-03-27	14.48	14.49	14.21	14.31	-0.97%	857,900
2026-03-26	14.25	14.55	14.25	14.45	+0.77%	849,100
2026-03-25	14.39	14.41	14.26	14.34	+0.56%	495,500
2026-03-24	14.25	14.51	14.20	14.26	-0.49%	818,200
2026-03-23	14.40	14.48	14.21	14.33	+1.34%	436,800
2026-03-20	14.43	14.43	13.93	14.14	-1.87%	985,100
2026-03-19	14.56	14.59	14.34	14.41	-1.10%	326,100
2026-03-18	14.64	14.75	14.56	14.57	-1.55%	396,000
2026-03-17	14.82	14.90	14.76	14.80	+0.54%	379,500
2026-03-16	14.78	14.88	14.69	14.72	+0.48%	447,400
2026-03-13	14.87	15.05	14.58	14.65	-0.48%	412,000
2026-03-12	14.67	14.81	14.56	14.72	-0.07%	413,100
2026-03-11	14.83	14.86	14.66	14.73	-1.21%	415,200
2026-03-10	14.79	15.01	14.73	14.91	-0.07%	399,500
2026-03-09	14.66	14.99	14.51	14.92	+0.61%	553,300
2026-03-06	14.80	14.88	14.68	14.83	-0.20%	581,800
2026-03-05	14.75	15.02	14.67	14.86	-0.27%	562,100
2026-03-04	15.07	15.12	14.89	14.90	-1.13%	650,200
2026-03-03	14.97	15.28	14.76	15.07	-0.79%	819,300
2026-03-02	14.94	15.25	14.78	15.19	+0.73%	820,000
2026-02-27	15.67	15.74	15.05	15.08	-4.19%	1,161,400
2026-02-26	16.17	16.31	15.65	15.74	-2.78%	457,500
2026-02-25	16.15	16.25	15.99	16.19	+0.00%	322,200
2026-02-24	16.27	16.28	16.02	16.19	-0.06%	282,100
2026-02-23	16.28	16.43	16.17	16.20	+0.12%	368,700
2026-02-20	16.26	16.26	16.02	16.18	+0.37%	419,000
2026-02-19	15.93	16.16	15.93	16.12	+0.81%	388,000
2026-02-18	16.03	16.08	15.87	15.99	-0.62%	460,000
2026-02-17	16.01	16.12	15.77	16.09	+0.00%	319,900
2026-02-13	16.08	16.18	15.92	16.09	+0.44%	428,400
2026-02-12	16.29	16.29	15.83	16.02	-0.68%	387,000
2026-02-11	16.15	16.23	15.98	16.13	+0.19%	448,200
2026-02-10	15.89	16.15	15.84	16.10	+1.71%	328,300
2026-02-09	15.86	16.03	15.71	15.83	-0.50%	346,800
2026-02-06	15.96	16.06	15.85	15.91	+0.19%	402,100
2026-02-05	16.00	16.00	15.70	15.88	-0.13%	504,700
2026-02-04	15.63	16.00	15.54	15.90	+2.65%	460,100
2026-02-03	15.25	15.53	15.24	15.49	+0.39%	401,100
2026-02-02	15.68	15.75	15.38	15.43	-1.28%	613,500
2026-01-30	15.57	15.64	15.43	15.63	+0.26%	608,500
2026-01-29	15.44	15.60	15.37	15.59	+1.63%	527,900
2026-01-28	15.69	15.77	15.20	15.34	-2.29%	626,300
2026-01-27	15.85	16.01	15.67	15.70	-1.38%	503,300
2026-01-26	16.15	16.15	15.78	15.92	-1.12%	540,900
2026-01-23	16.10	16.19	15.99	16.10	-0.25%	459,700
2026-01-22	16.20	16.25	16.10	16.14	-0.06%	503,600
2026-01-21	16.36	16.38	16.12	16.15	-1.04%	637,100
2026-01-20	16.45	16.50	16.13	16.32	-1.69%	409,100
2026-01-16	16.34	16.65	16.30	16.60	+1.10%	495,700
2026-01-15	16.03	16.50	16.02	16.42	+2.31%	724,700
2026-01-14	15.88	16.08	15.86	16.05	+1.07%	390,500
2026-01-13	15.94	15.99	15.77	15.88	-0.06%	530,400
2026-01-12	16.01	16.14	15.88	15.89	-1.18%	449,200
2026-01-09	16.08	16.15	16.02	16.08	+0.00%	562,100
2026-01-08	15.84	16.30	15.76	16.08	+1.01%	571,400
2026-01-07	16.11	16.27	15.90	15.92	-1.00%	711,000
2026-01-06	15.79	16.14	15.73	16.08	+1.13%	551,100
2026-01-05	16.00	16.08	15.86	15.90	+0.00%	602,400
2026-01-02	15.82	15.98	15.70	15.90	-0.06%	478,500
2025-12-31	16.01	16.01	15.86	15.91	-0.31%	425,400
2025-12-30	15.99	16.13	15.96	15.96	-0.19%	498,500
2025-12-29	16.00	16.08	15.86	15.99	+0.19%	532,900
2025-12-26	15.84	15.99	15.83	15.96	+0.50%	324,700
2025-12-24	15.80	15.94	15.71	15.88	+1.02%	223,900
2025-12-23	15.80	15.80	15.58	15.72	-0.44%	388,600
2025-12-22	15.80	15.87	15.70	15.79	-0.44%	484,500
2025-12-19	16.17	16.25	15.84	15.86	-2.40%	1,253,200
2025-12-18	16.32	16.39	16.17	16.25	+0.12%	599,800
2025-12-17	16.21	16.38	16.07	16.23	+0.56%	569,100
2025-12-16	16.01	16.18	15.80	16.14	+1.13%	713,600
2025-12-15	15.98	16.05	15.85	15.96	+0.13%	847,400
2025-12-12	15.93	16.02	15.80	15.94	+0.31%	750,800
2025-12-11	15.74	15.99	15.72	15.89	+1.53%	915,400
2025-12-10	15.31	15.81	15.30	15.65	+2.42%	871,300
2025-12-09	15.06	15.38	15.06	15.28	+2.07%	787,300
2025-12-08	15.28	15.30	14.96	14.97	-2.28%	596,800
2025-12-05	15.21	15.36	15.21	15.32	+0.20%	467,700
2025-12-04	15.46	15.51	15.22	15.29	+1.87%	677,100
2025-12-03	14.96	15.07	14.83	15.01	+0.67%	622,100
2025-12-02	14.97	15.07	14.89	14.91	-0.07%	695,500
2025-12-01	14.98	15.07	14.89	14.92	-1.39%	396,900
2025-11-28	15.20	15.28	15.10	15.13	-0.66%	236,800
2025-11-26	15.08	15.32	15.08	15.23	+0.53%	635,300
2025-11-25	15.01	15.29	15.01	15.15	+1.54%	534,700
2025-11-24	15.13	15.15	14.86	14.92	-2.16%	841,400
2025-11-21	14.94	15.31	14.88	15.25	+2.35%	1,031,800
2025-11-20	14.74	15.04	14.74	14.90	+0.88%	750,800
2025-11-19	14.80	14.85	14.69	14.77	-0.07%	541,400
2025-11-18	14.76	14.87	14.71	14.78	+0.14%	394,000
2025-11-17	14.91	14.95	14.76	14.76	-2.32%	451,700
2025-11-14	15.22	15.25	14.98	15.11	-0.46%	741,300
2025-11-13	15.15	15.22	15.09	15.18	+0.13%	542,200
2025-11-12	15.25	15.36	15.16	15.16	-0.85%	447,900
2025-11-11	15.12	15.38	15.09	15.29	+1.46%	440,600
2025-11-10	15.18	15.25	14.91	15.07	-0.79%	631,200
2025-11-07	14.98	15.21	14.95	15.19	+2.08%	711,000
2025-11-06	14.76	15.01	14.71	14.88	+0.27%	656,900
2025-11-05	14.59	15.09	14.59	14.84	+1.99%	1,120,000
2025-11-04	14.48	14.67	14.20	14.55	-0.89%	791,800
2025-11-03	14.44	14.71	14.29	14.68	+0.96%	795,400
2025-10-31	14.12	14.66	14.06	14.54	+2.25%	1,124,300
2025-10-30	14.20	14.52	14.20	14.22	-0.42%	699,300
2025-10-29	14.34	14.52	14.25	14.28	-1.31%	790,000
2025-10-28	14.55	14.55	14.38	14.47	-0.96%	403,900
2025-10-27	14.67	14.67	14.53	14.61	-0.48%	348,100
2025-10-24	14.61	14.75	14.55	14.68	+0.96%	433,900
2025-10-23	14.75	14.75	14.39	14.54	-1.36%	470,600
2025-10-22	14.71	14.85	14.60	14.74	+0.61%	558,300
2025-10-21	14.50	14.73	14.47	14.65	+1.24%	684,900
2025-10-20	14.32	14.47	14.25	14.47	+1.33%	523,600

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+6.64%). 가장 약한 달: 5월 (-5.04%). 일별 데이터 2년치(2025–2026) 기준.

1월-3.26%
2월+1.36%
3월-2.77%
4월+0.45%
5월-5.04%
6월+1.18%
7월-2.56%
8월+2.20%
9월-3.49%
10월-1.16%
11월+3.07%
12월+6.64%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

UMH Properties Inc (UMH)의 최근 종가는 얼마입니까?

2026-10-16 기준 15.24. Closelook 데이터 레이크의 일별 가격 기록 기준.

UMH의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.77, 최저 13.93 (2026-10-16 기준).

UMH Properties Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 UMH의 가장 강한 달은 12월(평균 +6.64%), 가장 약한 달은 5월(평균 -5.04%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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