
United Therapeutics Corp (UTH)
TG
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1741987620 | 282 | 1.5 | 0.53 | 282.5 | 282.5 | 282 | 22 |
1741901220 | 280.5 | 2.5 | 0.90 | 278.2 | 280.5 | 278.2 | 38 |
1741814820 | 278 | -1.5 | -0.54 | 280.6 | 281.6 | 278 | 57 |
1741728420 | 279.5 | -10.5 | -3.62 | 293 | 293 | 279.3 | 14 |
1741642020 | 290 | -4.1 | -1.39 | 291.1 | 295.7 | 288 | 43 |
1741382820 | 294.1 | 7.7 | 2.69 | 286 | 294.1 | 280.2 | 178 |
1741296420 | 286.39999 | 1 | 0.35 | 286.2 | 286.39999 | 282.39999 | 101 |
1741210020 | 285.39999 | -4.8 | -1.65 | 285.39999 | 285.39999 | 285.39999 | 6 |
1741123620 | 290.2 | -3.8 | -1.29 | 294.8 | 296.39999 | 290.2 | 93 |
1741037220 | 294 | -10.8 | -3.54 | 308.89999 | 308.89999 | 294 | 89 |
1740778020 | 304.8 | -4.4 | -1.42 | 313 | 317.1 | 303.6 | 170 |
1740691620 | 309.2 | 6.8 | 2.25 | 307.3 | 309.3 | 304.5 | 53 |
1740605220 | 302.39999 | -39.5 | -11.55 | 332.6 | 332.6 | 297.5 | 288 |
1740518820 | 341.89999 | -2.1 | -0.61 | 340.6 | 343.9 | 340 | 51 |
1740432420 | 344 | -1.7 | -0.49 | 347 | 348.8 | 343.8 | 82 |
1740173220 | 345.7 | -20.5 | -5.60 | 353.5 | 353.5 | 345.7 | 39 |
1740086820 | 366.2 | 1.5 | 0.41 | 366.2 | 366.2 | 366.2 | 1 |
1740000420 | 364.7 | 10.8 | 3.05 | 362.7 | 364.7 | 362.7 | 14 |
1739914020 | 353.9 | 1.3 | 0.37 | 353.9 | 353.9 | 353.9 | 8 |
1739827620 | 352.6 | 1.6 | 0.46 | 355.8 | 355.8 | 352.6 | 3 |
1739568420 | 351 | -4.6 | -1.29 | 352.5 | 356.6 | 348 | 100 |
1739482020 | 355.6 | 0.7 | 0.20 | 356.5 | 356.5 | 352.6 | 85 |
1739395620 | 354.9 | 5.9 | 1.69 | 338.5 | 354.9 | 338.5 | 70 |
1739309220 | 349 | 9.8 | 2.89 | 334.89999 | 349 | 334.89999 | 19 |
1739222820 | 339.2 | 2.6 | 0.77 | 336.3 | 339.2 | 336.3 | 40 |
1738963620 | 336.6 | -4.8 | -1.41 | 341.2 | 343.9 | 334.6 | 15 |
1738877220 | 341.39999 | 0.1 | 0.03 | 340.89999 | 343.7 | 340.89999 | 31 |
1738790820 | 341.3 | 2.1 | 0.62 | 339.1 | 341.3 | 332.3 | 47 |
1738704420 | 339.2 | 0.7 | 0.21 | 346.9 | 347.8 | 339.2 | 83 |
1738618020 | 338.5 | -0.1 | -0.03 | 335.89999 | 342.5 | 335.89999 | 13 |
1738358820 | 338.6 | -12.9 | -3.67 | 340.8 | 342.3 | 338.6 | 27 |
1738272420 | 351.5 | -6.9 | -1.93 | 358.1 | 358.1 | 351.5 | 42 |
1738186020 | 358.4 | 0 | 0.00 | 355.7 | 360.5 | 355.7 | 19 |
1738099620 | 358.4 | 6.8 | 1.93 | 355.2 | 358.4 | 355.2 | 14 |
1738013220 | 351.6 | -0.7 | -0.20 | 343.7 | 351.6 | 338.6 | 11 |
1737754020 | 352.3 | -3.5 | -0.98 | 352.4 | 357.4 | 352.3 | 40 |
1737667620 | 355.8 | -0.9 | -0.25 | 356.9 | 356.9 | 353.4 | 45 |
1737581220 | 356.7 | 6.3 | 1.80 | 353.6 | 356.7 | 353.6 | 42 |
1737494820 | 350.4 | 1.4 | 0.40 | 346.1 | 350.4 | 346 | 62 |
1737408420 | 349 | -2.3 | -0.65 | 348.2 | 349 | 348.2 | 20 |
1737149220 | 351.3 | -6.3 | -1.76 | 358.8 | 361.6 | 348.8 | 53 |
1737062820 | 357.6 | 5.6 | 1.59 | 351.9 | 357.6 | 351.9 | 4 |
1736976420 | 352 | -2.5 | -0.71 | 355.8 | 360 | 352 | 51 |
1736890020 | 354.5 | 1.8 | 0.51 | 353.7 | 354.5 | 353.7 | 64 |
1736803620 | 352.7 | -0.4 | -0.11 | 353.7 | 356.4 | 352.1 | 77 |
1736544420 | 353.1 | -0.2 | -0.06 | 357.3 | 357.3 | 353.1 | 19 |
1736458020 | 353.3 | 3.2 | 0.91 | 353.3 | 353.3 | 353.3 | 4 |
1736371620 | 350.1 | 2.9 | 0.84 | 350.1 | 350.1 | 350.1 | 2 |
1736285220 | 347.2 | 2.5 | 0.73 | 342.3 | 347.4 | 342.2 | 17 |
1736198820 | 344.7 | -5.4 | -1.54 | 350.6 | 350.6 | 344.5 | 88 |
1735939620 | 350.1 | 3.5 | 1.01 | 348.7 | 350.2 | 348.7 | 21 |
1735853220 | 346.6 | 1.7 | 0.49 | 342.8 | 346.6 | 341.7 | 31 |
1735594020 | 344.9 | -0.9 | -0.26 | 342.6 | 346.5 | 342.6 | 49 |
1735334820 | 345.8 | -2.6 | -0.75 | 348 | 348 | 345.8 | 74 |
1734989220 | 348.4 | 3.3 | 0.96 | 348.5 | 348.5 | 345 | 37 |
1734730020 | 345.1 | -1.8 | -0.52 | 344.8 | 347.2 | 341.2 | 49 |
1734643620 | 346.9 | 1.4 | 0.41 | 346.1 | 346.9 | 339.6 | 22 |
1734557220 | 345.5 | -18.1 | -4.98 | 362.4 | 362.4 | 343.7 | 29 |
1734470820 | 363.6 | 12.5 | 3.56 | 356.6 | 363.6 | 353 | 56 |
1734384420 | 351.1 | 5.8 | 1.68 | 335.2 | 352 | 335.2 | 168 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관