Stockscreener 앱 받기
220.48
1.02%
-2.28
시장 영업 전:
219.57
-0.91
-0.41%
Rtx Corp 주식 (RTX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $224.0 | $218.9 | $5.13 | 3,229,703.0 | -1.02% |
| 2026-08-12 | $223.6 | $219.5 | $4.08 | 3,897,601.0 | -0.49% |
| 2026-08-11 | $225.3 | $222.3 | $3.00 | 2,826,957.0 | -0.12% |
| 2026-08-10 | $226.9 | $223.3 | $3.58 | 3,269,263.0 | +0.49% |
| 2026-08-07 | $224.3 | $220.5 | $3.81 | 3,721,146.0 | -0.10% |
| 2026-08-06 | $225.7 | $220.5 | $5.17 | 5,967,202.0 | +0.42% |
| 2026-08-05 | $222.8 | $218.9 | $3.92 | 4,267,634.0 | +2.01% |
| 2026-08-04 | $218.6 | $214.5 | $4.07 | 6,401,514.0 | +0.59% |
| 2026-08-03 | $218.1 | $214.4 | $3.71 | 3,794,070.0 | +0.64% |
| 2026-07-31 | $215.8 | $212.0 | $3.78 | 2,301,887.0 | +0.42% |
| 2026-07-30 | $214.6 | $209.4 | $5.25 | 5,235,149.0 | -0.40% |
| 2026-07-29 | $220.6 | $215.0 | $5.56 | 8,224,267.0 | -1.52% |
| 2026-07-28 | $221.3 | $215.9 | $5.44 | 7,769,751.0 | +0.07% |
| 2026-07-27 | $220.4 | $213.8 | $6.59 | 8,189,605.0 | +2.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $226.9 | $214.4 | $12.46 | 40,604,793.0 | +2.42% |
| 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% |
1.28%
0.42%
자본화:
|
볼륨(24시간):