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 | ₩724,160 | ₩748,133 | ₩703,229 | ₩735,885 | +1.62% | 505만 |
| 2026.09.28–2026.10.02 | ₩634,955 | ₩784,970 | ₩630,828 | ₩725,889 | +14.32% | 721.4만 |
| 2026.09.21–2026.09.25 | ₩666,928 | ₩670,077 | ₩628,429 | ₩637,113 | -4.47% | 326.3만 |
| 2026.09.14–2026.09.18 | ₩679,095 | ₩682,164 | ₩660,054 | ₩662,814 | -2.40% | 565.4만 |
| 2026.09.08–2026.09.11 | ₩662,961 | ₩683,129 | ₩642,821 | ₩666,137 | +0.48% | 237만 |
| 2026.08.31–2026.09.04 | ₩684,683 | ₩693,795 | ₩639,203 | ₩653,407 | -4.57% | 321.8만 |
| 2026.08.24–2026.08.28 | ₩687,591 | ₩712,569 | ₩680,931 | ₩690,727 | +0.46% | 211.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩673,079 |
| ₩717,943 |
| ₩669,956 |
| ₩687,591 |
| +2.16% |
| 211.2만 |
| 2026.08.10–2026.08.14 | ₩708,335 | ₩724,361 | ₩662,439 | ₩669,648 | -5.46% | 219.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩691,839 | ₩724,991 | ₩657,682 | ₩722,056 | +4.37% | 389만 |
|---|
| 2026.07.27–2026.07.31 | ₩709,822 | ₩717,205 | ₩689,226 | ₩693,742 | -2.27% | 252.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩717,648 | ₩725,286 | ₩695,484 | ₩708,160 | -1.32% | 181만 |
|---|
| 2026.07.13–2026.07.17 | ₩725,581 | ₩728,381 | ₩696,877 | ₩717,808 | -1.07% | 189.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩745,467 | ₩755,369 | ₩722,713 | ₩733,071 | -1.66% | 175만 |
|---|
| 2026.06.29–2026.07.02 | ₩731,088 | ₩748,522 | ₩717,755 | ₩744,930 | +1.89% | 192.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩725,286 | ₩744,140 | ₩714,887 | ₩727,175 | +0.26% | 337.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩731,597 | ₩744,944 | ₩713,681 | ₩719,041 | -1.72% | 332.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩730,981 | ₩747,691 | ₩718,773 | ₩731,597 | +0.08% | 224.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩739,289 | ₩751,711 | ₩716,870 | ₩736,837 | -0.33% | 233.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩756,589 | ₩777,734 | ₩734,371 | ₩746,150 | -1.38% | 249.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩763,811 | ₩775,336 | ₩744,046 | ₩761,708 | -0.28% | 190.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩759,738 | ₩783,523 | ₩757,460 | ₩761,909 | +0.29% | 189.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩761,600 | ₩816,541 | ₩752,019 | ₩757,031 | -0.60% | 307.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩760,006 | ₩776,649 | ₩751,751 | ₩764,347 | +0.57% | 140.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩795,503 | ₩795,503 | ₩750,626 | ₩760,006 | -4.46% | 183.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩765,594 | ₩793,935 | ₩763,409 | ₩788,441 | +2.98% | 257.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩758,639 | ₩785,265 | ₩740,415 | ₩766,130 | +0.99% | 266.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩811,007 | ₩814,585 | ₩738,753 | ₩756,857 | -6.68% | 476.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩708,897 | ₩736,341 | ₩693,581 | ₩700,603 | -1.17% | 265.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩717,500 | ₩725,232 | ₩696,810 | ₩702,546 | -2.08% | 255.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩666,995 | ₩734,492 | ₩663,980 | ₩718,412 | +7.71% | 458.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩682,807 | ₩706,378 | ₩631,538 | ₩640,744 | -6.16% | 247.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩633,401 | ₩719,845 | ₩624,449 | ₩675,236 | +6.60% | 305.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩636,081 | ₩651,692 | ₩626,486 | ₩634,392 | -0.27% | 104.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩651,451 | ₩651,585 | ₩622,359 | ₩634,714 | -2.57% | 120.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩626,017 | ₩655,940 | ₩624,463 | ₩650,392 | +3.89% | 185.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩629,113 | ₩642,419 | ₩619,116 | ₩629,126 | +0.00% | 152.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩617,722 | ₩636,496 | ₩610,553 | ₩628,389 | +1.73% | 125만 |
|---|
| 2026.01.12–2026.01.16 | ₩647,819 | ₩650,942 | ₩618,352 | ₩623,015 | -3.83% | 179.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩665,936 | ₩687,082 | ₩642,660 | ₩647,538 | -2.76% | 197만 |
|---|
| 2025.12.29–2026.01.02 | ₩682,043 | ₩683,209 | ₩643,236 | ₩665,615 | -2.41% | 136.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩692,965 | ₩696,797 | ₩676,764 | ₩679,605 | -1.93% | 117.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩658,982 | ₩694,948 | ₩647,926 | ₩692,965 | +5.16% | 394.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩655,230 | ₩665,628 | ₩635,960 | ₩661,956 | +1.03% | 211.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩649,481 | ₩656,529 | ₩629,984 | ₩655,685 | +0.96% | 193만 |
|---|
| 2025.11.24–2025.11.28 | ₩632,610 | ₩660,121 | ₩625,414 | ₩651,250 | +2.95% | 155.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩624,985 | ₩650,339 | ₩621,675 | ₩636,268 | +1.81% | 243.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩601,964 | ₩630,962 | ₩597,394 | ₩624,985 | +3.82% | 220.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩591,471 | ₩611,599 | ₩576,235 | ₩601,548 | +1.70% | 239만 |
|---|
| 2025.10.27–2025.10.31 | ₩563,653 | ₩642,540 | ₩548,162 | ₩596,885 | +5.90% | 441.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩581,863 | ₩584,249 | ₩560,423 | ₩560,906 | -3.60% | 240.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩586,299 | ₩593,776 | ₩573,341 | ₩580,684 | -0.96% | 278.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩597,193 | ₩597,863 | ₩588,510 | ₩589,609 | -1.27% | 69.1만 |
|---|