Stockscreener 앱 받기
186.03
1.64%
3.01
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $186.7 | $183.7 | $3.01 | 1,455,655.0 | +1.68% |
| 2026-10-13 | $185.8 | $181.1 | $4.65 | 4,727,187.0 | -1.95% |
| 2026-10-12 | $187.4 | $186.0 | $1.46 | 3,767,884.0 | +0.37% |
| 2026-10-09 | $186.5 | $183.0 | $3.43 | 3,361,274.0 | +0.90% |
| 2026-10-08 | $184.7 | $179.0 | $5.72 | 4,396,301.0 | +2.25% |
| 2026-10-07 | $183.5 | $179.9 | $3.59 | 4,219,599.0 | -1.65% |
| 2026-10-06 | $184.6 | $182.4 | $2.19 | 4,250,454.0 | -0.56% |
| 2026-10-05 | $185.2 | $182.6 | $2.62 | 3,387,445.0 | -0.19% |
| 2026-10-02 | $185.8 | $183.8 | $1.99 | 3,813,660.0 | -0.18% |
| 2026-10-01 | $186.7 | $184.3 | $2.42 | 3,178,301.0 | -0.34% |
| 2026-09-30 | $187.5 | $184.6 | $2.98 | 4,743,644.0 | -0.69% |
| 2026-09-29 | $189.4 | $186.5 | $2.86 | 3,581,281.0 | -0.38% |
| 2026-09-28 | $189.6 | $186.8 | $2.78 | 3,227,566.0 | -0.92% |
| 2026-09-25 | $189.6 | $187.6 | $2.02 | 3,668,032.0 | +0.42% |
| 2026-09-24 | $193.3 | $188.5 | $4.77 | 3,278,029.0 | -1.86% |
| 2026-09-23 | $195.1 | $190.7 | $4.37 | 4,222,437.0 | +0.63% |
| 2026-09-22 | $194.9 | $187.0 | $7.83 | 4,686,233.0 | -1.72% |
| 2026-09-21 | $195.2 | $192.9 | $2.33 | 2,887,142.0 | +0.18% |
| 2026-09-18 | $194.0 | $191.2 | $2.82 | 9,734,014.0 | +0.24% |
| 2026-09-17 | $197.5 | $191.8 | $5.66 | 3,541,848.0 | -1.67% |
| 2026-09-16 | $197.7 | $194.8 | $2.89 | 3,481,093.0 | +0.68% |
| 2026-09-15 | $197.2 | $193.1 | $4.16 | 4,645,693.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $187.4 | $179.0 | $8.39 | 36,557,760.0 | +0.24% |
| 2026-09 | $211.3 | $184.6 | $26.75 | 82,448,780.0 | -10.63% |
| 2026-08 | $226.9 | $207.4 | $19.44 | 87,696,460.0 | -3.50% |
| 2026-07 | $221.3 | $189.0 | $32.37 | 110,481,977.0 | +13.46% |
| 2026-06 | $194.2 | $172.6 | $21.62 | 112,552,309.0 | +5.61% |
| 2026-05 | $181.6 | $170.8 | $10.77 | 112,086,767.0 | +2.04% |
| 2026-04 | $205.4 | $171.6 | $33.73 | 105,208,935.0 | -8.72% |
| 2026-03 | $214.5 | $185.6 | $28.93 | 131,356,421.0 | -4.80% |
| 2026-02 | $206.7 | $192.6 | $14.11 | 129,624,293.0 | +0.84% |
| 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% |
0.37%
3.00%
자본화:
|
볼륨(24시간):