Stockscreener 앱 받기
212.79
1.74%
3.63
시간 외 거래:
212.93
0.14
+0.07%
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $214.9 | $209.3 | $5.63 | 5,875,332.0 | +1.74% |
| 2026-07-23 | $213.5 | $202.5 | $10.98 | 9,991,065.0 | +7.33% |
| 2026-07-22 | $197.3 | $193.8 | $3.57 | 5,142,660.0 | +0.62% |
| 2026-07-21 | $197.1 | $190.0 | $7.12 | 3,522,586.0 | -0.40% |
| 2026-07-20 | $197.5 | $194.1 | $3.44 | 4,591,779.0 | +0.48% |
| 2026-07-17 | $198.4 | $193.0 | $5.47 | 4,199,623.0 | -0.44% |
| 2026-07-16 | $196.7 | $192.8 | $3.87 | 3,513,845.0 | -0.78% |
| 2026-07-15 | $196.3 | $193.1 | $3.14 | 3,536,866.0 | +1.29% |
| 2026-07-14 | $198.5 | $193.4 | $5.11 | 4,244,561.0 | -1.53% |
| 2026-07-13 | $197.7 | $195.2 | $2.46 | 3,605,706.0 | +0.23% |
| 2026-07-10 | $196.7 | $192.6 | $4.10 | 2,820,299.0 | +0.37% |
| 2026-07-09 | $195.8 | $193.0 | $2.83 | 3,687,113.0 | +0.15% |
| 2026-07-08 | $200.4 | $194.7 | $5.72 | 4,160,568.0 | -2.96% |
| 2026-07-07 | $203.9 | $199.6 | $4.30 | 4,384,290.0 | -0.26% |
| 2026-07-06 | $202.6 | $198.0 | $4.59 | 6,561,134.0 | +1.06% |
| 2026-07-02 | $199.7 | $194.0 | $5.65 | 5,150,153.0 | +3.90% |
| 2026-07-01 | $191.8 | $189.0 | $2.85 | 3,773,738.0 | +1.08% |
| 2026-06-30 | $190.1 | $186.8 | $3.27 | 4,043,733.0 | +1.28% |
| 2026-06-29 | $189.9 | $187.2 | $2.72 | 3,502,815.0 | -0.35% |
| 2026-06-26 | $190.5 | $186.9 | $3.61 | 7,951,363.0 | +0.75% |
| 2026-06-25 | $189.7 | $184.3 | $5.31 | 3,590,522.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $214.9 | $189.0 | $25.92 | 84,636,650.0 | +12.15% |
| 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% |
1.36%
자본화:
|
볼륨(24시간):