177.98
price up icon2.85%   4.94
after-market 시간 외 거래: 178.00 0.02 +0.01%
loading

Rtx Corp 주식 (RTX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-22 $178.7 $173.9 $4.80 10,211,639.0 +2.85%
2025-10-21 $178.8 $170.3 $8.50 12,290,410.0 +7.67%
2025-10-20 $162.1 $159.4 $2.62 6,507,641.0 +1.75%
2025-10-17 $158.5 $156.1 $2.44 5,387,619.0 +0.57%
2025-10-16 $158.3 $156.1 $2.23 3,915,432.0 +0.03%
2025-10-15 $160.7 $155.6 $5.02 5,283,984.0 -1.51%
2025-10-14 $160.6 $157.3 $3.29 2,965,269.0 +0.35%
2025-10-13 $159.5 $157.4 $2.18 5,281,733.0 +0.73%
2025-10-10 $162.5 $157.4 $5.03 7,373,826.0 -2.76%
2025-10-09 $169.2 $161.9 $7.25 5,723,990.0 -3.79%
2025-10-08 $170.8 $168.4 $2.42 4,095,722.0 -0.41%
2025-10-07 $170.4 $168.8 $1.54 5,155,148.0 +0.28%
2025-10-06 $169.8 $167.0 $2.75 3,813,229.0 +1.33%
2025-10-03 $167.3 $165.5 $1.76 2,676,788.0 -0.03%
2025-10-02 $168.2 $165.9 $2.36 3,491,738.0 -0.34%
2025-10-01 $167.7 $165.1 $2.64 4,028,930.0 -0.08%
2025-09-30 $167.5 $163.9 $3.63 4,889,481.0 +2.26%
2025-09-29 $168.3 $162.8 $5.49 6,172,928.0 +0.17%
2025-09-26 $165.3 $161.7 $3.66 3,975,178.0 +1.77%
2025-09-25 $162.3 $159.7 $2.61 3,911,101.0 -0.54%
2025-09-24 $163.0 $160.7 $2.33 3,978,589.0 +0.52%
2025-09-23 $161.4 $158.9 $2.45 3,284,957.0 +0.70%

Rtx Corp 주식 (RTX) 연도별 가격 이력

이 심층 분석에서는 Rtx Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RTX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Rtx Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Rtx Corp 주식 (RTX) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $178.8 $155.6 $23.12 98,414,737.0 +6.36%
2025-09 $168.3 $150.6 $17.67 90,920,413.0 +5.50%
2025-08 $161.3 $152.7 $8.60 79,387,695.0 +0.65%
2025-07 $158.8 $142.7 $16.13 99,903,732.0 +7.91%
2025-06 $149.3 $135.4 $13.83 131,957,356.0 +6.99%
2025-05 $138.8 $125.4 $13.39 102,043,958.0 +8.21%
2025-04 $133.7 $112.3 $21.44 133,914,385.0 -4.78%
2025-03 $136.2 $126.0 $10.21 99,198,046.0 -0.40%
2025-02 $133.1 $121.4 $11.71 88,994,544.0 +3.13%
2025-01 $132.4 $113.7 $18.70 88,113,210.0 +11.43%

Rtx Corp 주식 (RTX) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $122.0 $114.2 $7.77 75,143,919.0 -5.43%
2024-11 $125.5 $117.1 $8.41 95,217,412.0 +0.69%
2024-10 $128.7 $120.1 $8.56 88,650,143.0 -0.14%
2024-09 $123.7 $117.3 $6.40 102,503,678.0 -1.77%
2024-08 $123.7 $113.6 $10.09 110,220,200.0 +4.98%
2024-07 $118.2 $99.07 $19.15 128,528,886.0 +17.03%
2024-06 $108.7 $100.0 $8.62 123,669,145.0 -6.88%
2024-05 $107.9 $100.7 $7.21 127,313,126.0 +6.20%
2024-04 $103.9 $97.03 $6.86 171,224,611.0 +4.09%
2024-03 $98.08 $88.95 $9.13 179,169,077.0 +8.77%
2024-02 $92.81 $88.90 $3.91 129,341,762.0 -1.59%
2024-01 $92.38 $83.96 $8.42 177,445,602.0 +8.30%

Rtx Corp 주식 (RTX) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $84.61 $79.67 $4.94 145,796,939.0 +3.26%
2023-11 $83.86 $78.00 $5.86 200,905,310.0 +0.11%
2023-10 $81.55 $68.56 $12.99 268,319,232.0 +13.09%
2023-09 $86.69 $71.02 $15.67 211,881,878.0 -16.35%
2023-08 $88.21 $84.34 $3.87 126,463,695.0 -2.15%
2023-07 $98.83 $81.35 $17.48 165,728,023.0 -10.24%
2023-06 $100.7 $92.25 $8.43 99,672,871.0 +6.32%
2023-05 $101.4 $91.95 $9.43 87,047,020.0 -7.77%
2023-04 $104.9 $97.18 $7.73 75,703,134.0 +2.01%
2023-03 $100.1 $94.73 $5.36 112,709,528.0 -0.16%
2023-02 $102.7 $95.80 $6.85 81,308,416.0 -1.76%
2023-01 $108.8 $93.34 $15.50 103,802,498.0 -1.06%
aerospace_defense BA
$216.59
price down icon 0.31%
aerospace_defense GE
$297.89
price down icon 2.85%
aerospace_defense LMT
$487.14
price down icon 0.48%
aerospace_defense GD
$338.24
price down icon 0.72%
aerospace_defense NOC
$596.48
price down icon 0.48%
자본화:     |  볼륨(24시간):