Stockscreener 앱 받기
196.74
3.32%
-6.76
시간 외 거래:
196.73
-0.01
-0.01%
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-04 | $206.5 | $194.3 | $12.15 | 11,406,325.0 | -3.32% |
| 2026-02-03 | $204.9 | $200.7 | $4.22 | 8,450,954.0 | +1.20% |
| 2026-02-02 | $201.7 | $197.0 | $4.66 | 6,237,263.0 | +0.08% |
| 2026-01-30 | $201.4 | $197.6 | $3.84 | 7,222,731.0 | +0.53% |
| 2026-01-29 | $203.2 | $198.0 | $5.23 | 8,837,341.0 | +0.21% |
| 2026-01-28 | $205.4 | $198.6 | $6.81 | 6,479,617.0 | -0.90% |
| 2026-01-27 | $202.2 | $195.4 | $6.76 | 10,077,362.0 | +3.68% |
| 2026-01-26 | $195.9 | $193.5 | $2.39 | 6,639,474.0 | -0.92% |
| 2026-01-23 | $197.6 | $195.0 | $2.58 | 5,107,099.0 | -0.21% |
| 2026-01-22 | $199.0 | $195.8 | $3.18 | 4,070,771.0 | -0.59% |
| 2026-01-21 | $198.3 | $195.6 | $2.72 | 5,458,275.0 | +0.58% |
| 2026-01-20 | $203.0 | $196.1 | $6.93 | 6,004,124.0 | -2.75% |
| 2026-01-16 | $202.2 | $199.6 | $2.59 | 4,805,084.0 | +1.05% |
| 2026-01-15 | $200.3 | $196.7 | $3.65 | 3,655,332.0 | +0.50% |
| 2026-01-14 | $198.9 | $193.4 | $5.50 | 5,240,220.0 | +2.45% |
| 2026-01-13 | $197.6 | $193.0 | $4.55 | 5,845,091.0 | +0.12% |
| 2026-01-12 | $194.0 | $189.4 | $4.62 | 5,385,286.0 | +2.84% |
| 2026-01-09 | $189.1 | $184.4 | $4.72 | 7,477,650.0 | +0.71% |
| 2026-01-08 | $196.7 | $184.9 | $11.80 | 9,765,641.0 | +0.78% |
| 2026-01-07 | $193.8 | $185.6 | $8.18 | 7,558,581.0 | -2.45% |
| 2026-01-06 | $190.7 | $187.7 | $3.00 | 3,911,963.0 | +1.14% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $206.5 | $194.3 | $12.15 | 37,500,867.0 | -2.09% |
| 2026-01 | $205.4 | $182.2 | $23.19 | 122,903,479.0 | +9.56% |
Rtx Corp 주식 (RTX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $188.0 | $166.7 | $21.26 | 91,738,354.0 | +5.20% |
| 2025-11 | $180.0 | $168.6 | $11.38 | 76,883,695.0 | -2.01% |
| 2025-10 | $181.3 | $155.6 | $25.67 | 116,473,802.0 | +6.68% |
| 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
| 월 | 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% |
0.51%
1.20%
자본화:
|
볼륨(24시간):