167.20
price down icon0.08%   -0.13
pre-market  시장 영업 전:  167.50   0.30   +0.18%
loading

Rtx Corp 주식 (RTX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-09-22 $159.8 $157.7 $2.13 3,294,261.0 +0.75%
2025-09-19 $158.7 $156.7 $2.01 7,081,130.0 +0.03%
2025-09-18 $158.3 $156.5 $1.79 3,687,394.0 -0.08%
2025-09-17 $159.3 $157.6 $1.70 3,997,872.0 -0.17%
2025-09-16 $159.9 $157.6 $2.31 6,524,912.0 +0.13%
2025-09-15 $158.5 $155.7 $2.77 3,889,955.0 +1.62%
2025-09-12 $158.1 $155.8 $2.32 3,193,806.0 -1.14%
2025-09-11 $158.0 $154.4 $3.65 4,285,653.0 +1.71%
2025-09-10 $155.0 $151.7 $3.39 4,518,013.0 +2.14%
2025-09-09 $153.7 $150.6 $3.09 5,458,532.0 -1.60%
2025-09-08 $157.0 $153.7 $3.34 5,520,529.0 -2.09%
2025-09-05 $159.0 $155.6 $3.44 4,044,043.0 -0.73%
2025-09-04 $159.2 $157.6 $1.62 3,216,781.0 +0.36%
2025-09-03 $158.3 $156.4 $1.89 2,737,052.0 +0.06%

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 $167.7 $165.1 $2.64 4,028,930.0 +0.00%
2025-09 $168.3 $150.6 $17.67 94,949,343.0 +5.42%
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
$215.20
price down icon 0.29%
aerospace_defense GE
$300.88
price up icon 0.02%
aerospace_defense LMT
$499.00
price down icon 0.04%
aerospace_defense GD
$340.75
price down icon 0.07%
aerospace_defense NOC
$605.42
price down icon 0.64%
자본화:     |  볼륨(24시간):