시장 데이터를 불러오는 중
전체 종목
유나이티드 테라퓨틱스 과거 주가
United Therapeutics Corporation - Common Stock · UTHR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
United Therapeutics Corporation - Common Stock · UTHR · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩724,728 | ₩748,719 | ₩703,780 | ₩736,462 | +1.62% | 505만 |
| 2026.09.28–2026.10.02 | ₩635,453 | ₩785,585 | ₩631,322 | ₩726,458 | +14.32% | 721.4만 |
| 2026.09.21–2026.09.25 | ₩667,451 | ₩670,602 | ₩628,922 | ₩637,612 | -4.47% | 326.3만 |
| 2026.09.14–2026.09.18 | ₩679,627 | ₩682,699 | ₩660,571 | ₩663,333 | -2.40% | 565.4만 |
| 2026.09.08–2026.09.11 | ₩663,481 | ₩683,664 | ₩643,325 | ₩666,659 | +0.48% | 237만 |
| 2026.08.31–2026.09.04 | ₩685,220 | ₩694,339 | ₩639,704 | ₩653,919 | -4.57% | 321.8만 |
| 2026.08.24–2026.08.28 | ₩688,130 | ₩713,127 | ₩681,465 | ₩691,268 | +0.46% | 211.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩718,505 |
| ₩670,481 |
| ₩688,130 |
| +2.16% |
| 211.2만 |
| 2026.08.10–2026.08.14 | ₩708,890 | ₩724,929 | ₩662,958 | ₩670,173 | -5.46% | 219.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩692,381 | ₩725,559 | ₩658,197 | ₩722,622 | +4.37% | 389만 |
|---|
| 2026.07.27–2026.07.31 | ₩710,378 | ₩717,767 | ₩689,766 | ₩694,285 | -2.27% | 252.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩718,210 | ₩725,854 | ₩696,029 | ₩708,715 | -1.32% | 181만 |
|---|
| 2026.07.13–2026.07.17 | ₩726,149 | ₩728,952 | ₩697,423 | ₩718,371 | -1.07% | 189.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩746,051 | ₩755,961 | ₩723,279 | ₩733,646 | -1.66% | 175만 |
|---|
| 2026.06.29–2026.07.02 | ₩731,661 | ₩749,108 | ₩718,317 | ₩745,514 | +1.89% | 192.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩725,854 | ₩744,723 | ₩715,447 | ₩727,745 | +0.26% | 337.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩732,171 | ₩745,528 | ₩714,241 | ₩719,605 | -1.72% | 332.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩731,554 | ₩748,277 | ₩719,337 | ₩732,171 | +0.08% | 224.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩739,868 | ₩752,300 | ₩717,432 | ₩737,414 | -0.33% | 233.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩757,182 | ₩778,344 | ₩734,947 | ₩746,735 | -1.38% | 249.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩764,410 | ₩775,943 | ₩744,629 | ₩762,304 | -0.28% | 190.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩760,333 | ₩784,137 | ₩758,053 | ₩762,506 | +0.29% | 189.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩762,197 | ₩817,181 | ₩752,609 | ₩757,624 | -0.60% | 307.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩760,601 | ₩777,257 | ₩752,340 | ₩764,946 | +0.57% | 140.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩796,126 | ₩796,126 | ₩751,214 | ₩760,601 | -4.46% | 183.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩766,194 | ₩794,557 | ₩764,008 | ₩789,059 | +2.98% | 257.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩759,233 | ₩785,880 | ₩740,995 | ₩766,730 | +0.99% | 266.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩811,642 | ₩815,223 | ₩739,332 | ₩757,450 | -6.68% | 476.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩709,453 | ₩736,918 | ₩694,124 | ₩701,152 | -1.17% | 265.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩718,063 | ₩725,801 | ₩697,356 | ₩703,096 | -2.08% | 255.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩667,518 | ₩735,067 | ₩664,500 | ₩718,974 | +7.71% | 458.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩683,342 | ₩706,932 | ₩632,033 | ₩641,246 | -6.16% | 247.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩633,897 | ₩720,409 | ₩624,939 | ₩675,765 | +6.60% | 305.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩636,579 | ₩652,203 | ₩626,977 | ₩634,889 | -0.27% | 104.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩651,961 | ₩652,095 | ₩622,847 | ₩635,211 | -2.57% | 120.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩626,508 | ₩656,454 | ₩624,952 | ₩650,902 | +3.89% | 185.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩629,606 | ₩642,922 | ₩619,601 | ₩629,619 | +0.00% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩618,206 | ₩636,995 | ₩611,032 | ₩628,881 | +1.73% | 125만 |
|---|
| 2026.01.12–2026.01.16 | ₩648,327 | ₩651,452 | ₩618,837 | ₩623,504 | -3.83% | 179.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩666,458 | ₩687,620 | ₩643,164 | ₩648,045 | -2.76% | 197만 |
|---|
| 2025.12.29–2026.01.02 | ₩682,578 | ₩683,745 | ₩643,740 | ₩666,136 | -2.41% | 136.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩693,508 | ₩697,343 | ₩677,294 | ₩680,137 | -1.93% | 117.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩659,498 | ₩695,492 | ₩648,434 | ₩693,508 | +5.16% | 394.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩655,743 | ₩666,150 | ₩636,458 | ₩662,475 | +1.03% | 211.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩649,990 | ₩657,044 | ₩630,477 | ₩656,199 | +0.96% | 193만 |
|---|
| 2025.11.24–2025.11.28 | ₩633,106 | ₩660,638 | ₩625,904 | ₩651,760 | +2.95% | 155.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩625,475 | ₩650,848 | ₩622,163 | ₩636,767 | +1.81% | 243.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩602,435 | ₩631,456 | ₩597,862 | ₩625,475 | +3.82% | 220.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩591,935 | ₩612,078 | ₩576,687 | ₩602,020 | +1.70% | 239만 |
|---|
| 2025.10.27–2025.10.31 | ₩564,094 | ₩643,043 | ₩548,592 | ₩597,353 | +5.90% | 441.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩582,319 | ₩584,707 | ₩560,862 | ₩561,345 | -3.60% | 240.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩586,758 | ₩594,242 | ₩573,790 | ₩581,139 | -0.96% | 278.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩597,661 | ₩598,332 | ₩588,971 | ₩590,071 | -1.27% | 69.1만 |
|---|