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 | ₩246,912 | ₩249,860 | ₩239,890 | ₩249,204 | +0.93% | 1960.1만 |
| 2026.09.28–2026.10.02 | ₩251,683 | ₩254,054 | ₩246,336 | ₩247,475 | -1.67% | 1863.5만 |
| 2026.09.21–2026.09.25 | ₩259,629 | ₩261,559 | ₩250,637 | ₩253,800 | -2.25% | 1890.1만 |
| 2026.09.14–2026.09.18 | ₩263,180 | ₩264,882 | ₩256,185 | ₩259,964 | -1.22% | 2518.4만 |
| 2026.09.08–2026.09.11 | ₩267,642 | ₩270,349 | ₩263,059 | ₩264,895 | -1.03% | 1327.4만 |
| 2026.08.31–2026.09.04 | ₩281,712 | ₩283,160 | ₩266,718 | ₩269,063 | -4.49% | 1824.8만 |
| 2026.08.24–2026.08.28 | ₩281,404 | ₩286,094 | ₩277,974 | ₩283,696 | +0.81% | 1868.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩298,717 |
| ₩303,394 |
| ₩281,203 |
| ₩281,284 |
| -5.84% |
| 2711.5만 |
| 2026.08.10–2026.08.14 | ₩300,674 | ₩304,024 | ₩293,290 | ₩298,784 | -0.63% | 1624.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩290,208 | ₩302,376 | ₩287,327 | ₩298,865 | +2.98% | 2542.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩287,327 | ₩296,600 | ₩280,587 | ₩288,399 | +0.37% | 3286.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩260,808 | ₩287,957 | ₩254,631 | ₩285,143 | +9.33% | 2914.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩263,234 | ₩265,994 | ₩258,423 | ₩259,307 | -1.49% | 1933만 |
|---|
| 2026.07.06–2026.07.10 | ₩268,004 | ₩273,284 | ₩258,074 | ₩262,550 | -2.04% | 2189.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩251,401 | ₩267,602 | ₩250,356 | ₩266,999 | +6.20% | 1662.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩247,354 | ₩255,260 | ₩242,503 | ₩251,910 | +1.84% | 2635.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩246,376 | ₩260,192 | ₩244,219 | ₩248,708 | +0.95% | 2757.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩241,860 | ₩247,729 | ₩237,090 | ₩245,934 | +1.68% | 2801.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩237,773 | ₩244,594 | ₩231,220 | ₩242,530 | +2.00% | 2515.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩238,524 | ₩243,281 | ₩235,455 | ₩240,748 | +0.93% | 2526.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩230,055 | ₩237,988 | ₩229,143 | ₩237,197 | +3.10% | 2575.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩234,718 | ₩241,110 | ₩228,849 | ₩229,385 | -2.27% | 3238.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩233,163 | ₩238,644 | ₩229,411 | ₩235,964 | +1.20% | 2783.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩230,885 | ₩237,170 | ₩230,189 | ₩233,150 | +0.98% | 2838.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩265,056 | ₩265,847 | ₩229,988 | ₩233,512 | -11.90% | 3778.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩270,349 | ₩273,793 | ₩259,843 | ₩263,207 | -2.64% | 1993.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩262,952 | ₩275,187 | ₩261,304 | ₩270,094 | +2.72% | 1575만 |
|---|
| 2026.03.30–2026.04.02 | ₩257,940 | ₩264,574 | ₩248,668 | ₩262,925 | +1.93% | 1860.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩264,212 | ₩267,669 | ₩253,880 | ₩254,215 | -3.78% | 2285.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩274,316 | ₩279,930 | ₩263,301 | ₩265,538 | -3.20% | 2609.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩283,763 | ₩285,424 | ₩270,470 | ₩274,061 | -3.42% | 2839.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩282,275 | ₩287,434 | ₩268,138 | ₩281,083 | -0.42% | 4401.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩273,324 | ₩274,570 | ₩258,115 | ₩271,515 | -0.66% | 3635.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩268,004 | ₩277,022 | ₩266,463 | ₩274,597 | +2.46% | 2888.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩265,994 | ₩272,962 | ₩258,731 | ₩268,084 | +0.79% | 2857.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩267,991 | ₩276,687 | ₩260,406 | ₩266,208 | -0.67% | 3599.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩261,639 | ₩275,187 | ₩259,294 | ₩269,250 | +2.91% | 3974.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩268,875 | ₩272,064 | ₩261,304 | ₩262,550 | -2.35% | 2070만 |
|---|
| 2026.01.12–2026.01.16 | ₩254,215 | ₩270,912 | ₩253,813 | ₩270,577 | +6.44% | 2497.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩250,986 | ₩263,582 | ₩247,059 | ₩252,594 | +0.64% | 3499.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩248,132 | ₩250,946 | ₩244,111 | ₩250,919 | +1.12% | 981만 |
|---|
| 2025.12.22–2025.12.26 | ₩245,036 | ₩251,924 | ₩243,562 | ₩248,132 | +1.26% | 937.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩240,855 | ₩245,545 | ₩236,567 | ₩243,897 | +1.26% | 3019.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩229,666 | ₩240,467 | ₩227,187 | ₩239,408 | +4.24% | 2523.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩232,761 | ₩233,163 | ₩223,435 | ₩229,277 | -1.50% | 2491.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩226,839 | ₩234,423 | ₩226,329 | ₩234,383 | +3.33% | 1887.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩235,978 | ₩238,430 | ₩225,954 | ₩227,375 | -3.65% | 2188.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩236,969 | ₩241,204 | ₩231,153 | ₩235,267 | -0.72% | 1744만 |
|---|
| 2025.11.03–2025.11.07 | ₩239,180 | ₩239,261 | ₩232,627 | ₩237,143 | -0.85% | 1958.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩240,440 | ₩242,959 | ₩235,844 | ₩239,194 | -0.52% | 1965.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩213,961 | ₩241,874 | ₩213,666 | ₩239,395 | +11.89% | 3775.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩212,326 | ₩215,288 | ₩208,561 | ₩211,656 | -0.32% | 2422.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩217,097 | ₩217,700 | ₩210,973 | ₩211,321 | -2.66% | 777.6만 |
|---|