Stockscreener 앱 받기
199.25
3.90%
7.47
시간 외 거래:
198.20
-1.05
-0.53%
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-06-24 | $187.4 | $184.7 | $2.79 | 4,197,139.0 | -0.71% |
| 2026-06-23 | $186.7 | $181.8 | $4.88 | 3,905,330.0 | +2.51% |
| 2026-06-22 | $185.7 | $181.0 | $4.74 | 6,348,274.0 | -2.03% |
| 2026-06-18 | $194.2 | $184.4 | $9.75 | 8,581,118.0 | -3.62% |
| 2026-06-17 | $193.5 | $186.4 | $7.08 | 7,160,120.0 | +3.11% |
| 2026-06-16 | $186.8 | $182.3 | $4.60 | 5,101,195.0 | +1.70% |
| 2026-06-15 | $186.5 | $182.9 | $3.58 | 6,069,814.0 | +0.06% |
| 2026-06-12 | $184.9 | $181.9 | $3.00 | 3,346,828.0 | -0.37% |
| 2026-06-11 | $184.4 | $178.0 | $6.38 | 6,443,283.0 | +3.83% |
| 2026-06-10 | $183.0 | $176.9 | $6.07 | 6,024,667.0 | -2.29% |
| 2026-06-09 | $182.8 | $178.5 | $4.24 | 6,216,803.0 | +1.62% |
| 2026-06-08 | $182.3 | $177.9 | $4.40 | 4,964,798.0 | -1.29% |
| 2026-06-05 | $182.5 | $178.0 | $4.52 | 6,267,534.0 | +0.88% |
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 | $199.7 | $189.0 | $10.72 | 14,074,044.0 | +5.02% |
| 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% |
3.62%
자본화:
|
볼륨(24시간):