시장 데이터를 불러오는 중
전체 종목
RTX 과거 주가
RTX Corporation Common Stock · RTX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RTX Corporation Common Stock · RTX · NYSE
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩247,089 | ₩250,039 | ₩240,062 | ₩249,382 | +0.93% | 1960.1만 |
| 2026.09.28–2026.10.02 | ₩251,863 | ₩254,236 | ₩246,512 | ₩247,652 | -1.67% | 1863.5만 |
| 2026.09.21–2026.09.25 | ₩259,815 | ₩261,746 | ₩250,817 | ₩253,982 | -2.25% | 1890.1만 |
| 2026.09.14–2026.09.18 | ₩263,368 | ₩265,072 | ₩256,369 | ₩260,150 | -1.22% | 2518.4만 |
| 2026.09.08–2026.09.11 | ₩267,834 | ₩270,543 | ₩263,248 | ₩265,085 | -1.03% | 1327.4만 |
| 2026.08.31–2026.09.04 | ₩281,914 | ₩283,362 | ₩266,909 | ₩269,255 | -4.49% | 1824.8만 |
| 2026.08.24–2026.08.28 | ₩281,606 | ₩286,299 | ₩278,173 | ₩283,899 | +0.81% | 1868.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,931 |
| ₩303,611 |
| ₩281,405 |
| ₩281,485 |
| -5.84% |
| 2711.5만 |
| 2026.08.10–2026.08.14 | ₩300,889 | ₩304,242 | ₩293,500 | ₩298,998 | -0.63% | 1624.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩290,416 | ₩302,592 | ₩287,533 | ₩299,079 | +2.98% | 2542.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩287,533 | ₩296,813 | ₩280,788 | ₩288,606 | +0.37% | 3286.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩260,995 | ₩288,163 | ₩254,813 | ₩285,347 | +9.33% | 2914.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩263,422 | ₩266,185 | ₩258,608 | ₩259,493 | -1.49% | 1933만 |
|---|
| 2026.07.06–2026.07.10 | ₩268,196 | ₩273,479 | ₩258,259 | ₩262,738 | -2.04% | 2189.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩251,581 | ₩267,794 | ₩250,535 | ₩267,190 | +6.20% | 1662.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩247,531 | ₩255,443 | ₩242,677 | ₩252,091 | +1.84% | 2635.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩246,553 | ₩260,378 | ₩244,394 | ₩248,886 | +0.95% | 2757.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩242,033 | ₩247,907 | ₩237,260 | ₩246,110 | +1.68% | 2801.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩237,943 | ₩244,769 | ₩231,386 | ₩242,704 | +2.00% | 2515.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩238,694 | ₩243,455 | ₩235,624 | ₩240,920 | +0.93% | 2526.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩230,219 | ₩238,158 | ₩229,308 | ₩237,367 | +3.10% | 2575.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩234,886 | ₩241,283 | ₩229,013 | ₩229,549 | -2.27% | 3238.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩233,331 | ₩238,815 | ₩229,576 | ₩236,133 | +1.20% | 2783.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩231,051 | ₩237,340 | ₩230,354 | ₩233,317 | +0.98% | 2838.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩265,246 | ₩266,037 | ₩230,152 | ₩233,679 | -11.90% | 3778.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩270,543 | ₩273,989 | ₩260,029 | ₩263,395 | -2.64% | 1993.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩263,140 | ₩275,384 | ₩261,491 | ₩270,288 | +2.72% | 1575만 |
|---|
| 2026.03.30–2026.04.02 | ₩258,125 | ₩264,763 | ₩248,846 | ₩263,114 | +1.93% | 1860.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩264,401 | ₩267,861 | ₩254,062 | ₩254,397 | -3.78% | 2285.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩274,512 | ₩280,131 | ₩263,489 | ₩265,729 | -3.20% | 2609.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,966 | ₩285,629 | ₩270,663 | ₩274,257 | -3.42% | 2839.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩282,477 | ₩287,640 | ₩268,330 | ₩281,284 | -0.42% | 4401.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩273,520 | ₩274,767 | ₩258,300 | ₩271,709 | -0.66% | 3635.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩268,196 | ₩277,221 | ₩266,654 | ₩274,794 | +2.46% | 2888.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩266,185 | ₩273,158 | ₩258,916 | ₩268,276 | +0.79% | 2857.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩268,183 | ₩276,886 | ₩260,593 | ₩266,399 | -0.67% | 3599.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩261,826 | ₩275,384 | ₩259,480 | ₩269,443 | +2.91% | 3974.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩269,068 | ₩272,259 | ₩261,491 | ₩262,738 | -2.35% | 2070만 |
|---|
| 2026.01.12–2026.01.16 | ₩254,397 | ₩271,106 | ₩253,995 | ₩270,771 | +6.44% | 2497.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩251,166 | ₩263,771 | ₩247,236 | ₩252,775 | +0.64% | 3499.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩248,309 | ₩251,125 | ₩244,286 | ₩251,099 | +1.12% | 981만 |
|---|
| 2025.12.22–2025.12.26 | ₩245,212 | ₩252,104 | ₩243,737 | ₩248,309 | +1.26% | 937.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩241,028 | ₩245,721 | ₩236,737 | ₩244,072 | +1.26% | 3019.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩229,831 | ₩240,639 | ₩227,350 | ₩239,579 | +4.24% | 2523.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,928 | ₩233,331 | ₩223,595 | ₩229,442 | -1.50% | 2491.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩227,001 | ₩234,591 | ₩226,492 | ₩234,551 | +3.33% | 1887.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩236,147 | ₩238,601 | ₩226,116 | ₩227,537 | -3.65% | 2188.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩237,139 | ₩241,376 | ₩231,319 | ₩235,436 | -0.72% | 1744만 |
|---|
| 2025.11.03–2025.11.07 | ₩239,352 | ₩239,432 | ₩232,794 | ₩237,313 | -0.85% | 1958.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,612 | ₩243,133 | ₩236,012 | ₩239,365 | -0.52% | 1965.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩214,114 | ₩242,047 | ₩213,819 | ₩239,566 | +11.89% | 3775.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,478 | ₩215,442 | ₩208,710 | ₩211,808 | -0.32% | 2422.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩217,252 | ₩217,856 | ₩211,124 | ₩211,473 | -2.66% | 777.6만 |
|---|