RTX Corp【RYTT34】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

RTX Corp (RYTT34)

117.24

-0.72446

(-0.61%)

마감 23 2월 5:55AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-1.58	-1.3297424676	118.82	118.82	115.53	1231	115.71143844	DR
4	-0.76	-0.64406779661	118	128.98	115.53	1855	123.41280945	DR
12	-4.28	-3.52205398288	121.52	128.98	113.03	1394	121.72472249	DR
26	9.79	9.11121451838	107.45	128.98	106.48	2931	118.33999075	DR
52	42.36	56.5705128205	74.88	128.98	73.71	1819	113.28638639	DR
156	37.04	46.1845386534	80.2	128.98	58.94	2339	86.25627806	DR
260	-235.76	-66.7875354108	353	399.37	58.94	2861	96.10548656	DR

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740173400	117.24	-1.13	-0.95	118	118.09	117.24	606
1740087000	118.37	1.01	0.86	118.46	118.46	118.37	10
1740000540	117.36	0	0.00	117.36	117.36	117.36	0
1739914140	117.36	-0.16	-0.14	117.36	117.36	117.36	75
1739827800	117.52	1.84	1.59	117.52	117.52	117.52	1
1739568600	115.68	-5.57	-4.59	118.82	118.82	115.53	4836
1739482140	121.25	0.05	0.04	121.5	121.5	121.25	51
1739395740	121.2	-2.28	-1.85	122.15	122.25	121.2	108
1739309400	123.48	0.2	0.16	123.28	123.48	123.28	42
1739222940	123.28	-0.85	-0.68	122.73	123.28	122.73	110
1738963800	124.13	-0.22	-0.18	124.13	124.13	124.13	10
1738877340	124.35	0	0.00	124.35	124.35	124.35	0
1738790940	124.35	1.21	0.98	125.04	125.04	124.35	101
1738704600	123.14	-2.45	-1.95	126.88	126.88	123.1	29
1738618200	125.59	1.05	0.84	124.82	126.23	124.82	66
1738358940	124.54	0.84	0.68	125.7	126.5	124.54	140
1738272540	123.7	1.7	1.39	122.5	123.7	122.5	53
1738186200	122	-2.88	-2.31	125.14	125.92	122	153
1738099740	124.88	2.37	1.93	128.97999	128.97999	124.55	26578
1738013340	122.51	-0.64	-0.52	123.44	123.54	122.51	1016
1737754200	123.15	-1.32	-1.06	118	123.42	118	19
1737667740	124.47	0.71	0.57	123.76	124.47	123.76	712
1737581400	123.76	-1.84	-1.46	125.25	125.25	122.34	303
1737495000	125.6	3.32	2.72	122.7	125.6	122.7	5898
1737408600	122.28	0.27	0.22	121.29	122.69	120.71	130
1737149400	122.01	2.73	2.29	122.65	122.65	122.01	6
1737062940	119.28	0.09	0.08	119.28	119.28	119.28	1
1736976540	119.19	-0.77	-0.64	120.75	120.75	118.93	41
1736890140	119.96	1	0.84	119.56	120	119.56	3211
1736803740	118.96	1.22	1.04	118.92	118.96	113.03	14
1736544540	117.74	0.17	0.14	117.65	118.2	117.65	32
1736458140	117.57	0	0.00	117.57	117.57	117.57	1
1736371740	117.57	1.39	1.20	116.94	117.57	114.24	20
1736285400	116.18	-0.92	-0.79	117.1	117.1	113.03	615
1736198940	117.1	-2.2	-1.84	119.16	119.16	116.81	60
1735939740	119.3	0.42	0.35	119.3	119.3	119.3	1
1735853400	118.88	0.01	0.01	113.03	120.36	113.03	155
1735594200	118.87	-0.95	-0.79	119	120.36	118.87	10
1735334940	119.82	-0.73	-0.61	120.84	120.84	119.82	265
1735248540	120.55	0.9	0.75	120.64	120.75	120.55	540
1734989340	119.65	1.64	1.39	120.48	120.48	119.65	23
1734730200	118.01	-0.55	-0.46	118.56	118.56	117.21	1915
1734643800	118.56	-2	-1.66	121.77	121.77	118.33	166
1734557400	120.56	1.64	1.38	122.7	122.7	119.52	4000
1734470940	118.92	-1.12	-0.93	114.04	121.12	114.04	1471
1734384540	120.04	3.88	3.34	119.04	120.04	118.2	56
1734125340	116.16	0	0.00	116.16	116.16	116.16	18
1734039000	116.16	-0.12	-0.10	115.56	116.88	115.56	3494
1733952540	116.28	-2.42	-2.04	118.25	118.25	115.87	813
1733866140	118.7	1.22	1.04	117	119	117	72
1733779740	117.48	-1.8	-1.51	116.48	117.48	116.48	1171
1733520600	119.28	0.82	0.69	118.47	119.64	118.47	82
1733434200	118.46	-1.3	-1.09	117.89	118.46	117	17
1733347800	119.76	0.5	0.42	119.03	119.77	118.84	701
1733261340	119.26	-0.64	-0.53	120.83	120.83	118.94	1307
1733174940	119.9	-1.3	-1.07	122.4	122.53	119.9	9462
1732915740	121.2	2.31	1.94	121.52	121.68	121.2	3992
1732829400	118.89	-0.14	-0.12	116.65	118.89	116.65	9
1732743000	119.03	2.1	1.80	116.64	119.55	116.64	84
1732656600	116.93	2.13	1.86	114.61	116.93	114.61	137
1732570140	114.8	-2.44	-2.08	114.9	117.48	114.36	700
1732310940	117.24	0.57	0.49	114.33	118.01	114.33	493

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관