[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Raytheon Technologies Corp : ( RTX:US )
129.18USD ▲ 0.96 (0.75%)
2025-04-14
최근 1년 일별 시세
(2025-04-14 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-14 | 129.18 | ▲0.96 | ▲0.75% |
| 25-04-11 | 128.22 | ▲1.26 | ▲0.99% |
| 25-04-10 | 126.96 | ▼-1.42 | ▼-1.11% |
| 25-04-09 | 128.38 | ▲7.99 | ▲6.64% |
| 25-04-08 | 120.39 | ▲3.02 | ▲2.57% |
| 25-04-04 | 117.37 | ▼-12.59 | ▼-9.69% |
| 25-04-03 | 129.96 | ▼-3.27 | ▼-2.45% |
| 25-04-02 | 133.23 | ▲0.38 | ▲0.29% |
| 25-04-01 | 132.85 | ▲0.25 | ▲0.19% |
| 25-03-31 | 132.60 | ▲0.90 | ▲0.68% |
| 25-03-28 | 131.70 | ▼-1.70 | ▼-1.27% |
| 25-03-27 | 133.40 | ▼-0.92 | ▼-0.68% |
| 25-03-26 | 134.32 | ▼-1.42 | ▼-1.05% |
| 25-03-25 | 135.74 | ▲1.05 | ▲0.78% |
| 25-03-24 | 134.69 | ▲2.26 | ▲1.71% |
| 25-03-21 | 132.43 | ▼-1.93 | ▼-1.44% |
| 25-03-20 | 134.36 | ▼-1.16 | ▼-0.86% |
| 25-03-19 | 135.52 | ▲2.91 | ▲2.19% |
| 25-03-18 | 132.61 | ▲0.56 | ▲0.42% |
| 25-03-17 | 132.05 | ▲2.14 | ▲1.65% |
| 25-03-14 | 129.92 | ▲0.70 | ▲0.54% |
| 25-03-13 | 129.21 | ▲1.28 | ▲1% |
| 25-03-12 | 127.94 | ▼-0.32 | ▼-0.25% |
| 25-03-11 | 128.26 | ▼-0.27 | ▼-0.21% |
| 25-03-10 | 128.52 | ▼-0.08 | ▼-0.06% |
| 25-03-07 | 128.60 | ▲0.34 | ▲0.27% |
| 25-03-06 | 128.26 | ▼-1.54 | ▼-1.19% |
| 25-03-05 | 129.80 | ▲1.20 | ▲0.93% |
| 25-03-04 | 128.60 | ▼-5.21 | ▼-3.89% |
| 25-03-03 | 133.81 | ▲0.78 | ▲0.59% |
| 25-02-28 | 133.03 | ▲2.52 | ▲1.93% |
| 25-02-27 | 130.51 | ▲3.18 | ▲2.5% |
| 25-02-26 | 127.33 | ▲0.04 | ▲0.03% |
| 25-02-25 | 127.29 | ▲4.05 | ▲3.29% |
| 25-02-21 | 123.24 | ▼-1.96 | ▼-1.57% |
| 25-02-20 | 125.20 | ▼-0.23 | ▼-0.18% |
| 25-02-19 | 125.43 | ▲1.76 | ▲1.42% |
| 25-02-18 | 123.67 | ▲0.96 | ▲0.78% |
| 25-02-14 | 122.71 | ▼-3.17 | ▼-2.52% |
| 25-02-13 | 125.88 | ▼-0.82 | ▼-0.65% |
| 25-02-12 | 126.70 | ▼-2.47 | ▼-1.91% |
| 25-02-11 | 129.17 | ▲1.04 | ▲0.81% |
| 25-02-10 | 128.13 | ▲0.14 | ▲0.11% |
| 25-02-07 | 127.98 | ▼-0.81 | ▼-0.63% |
| 25-02-06 | 128.79 | ▼-0.32 | ▼-0.25% |
| 25-02-05 | 129.11 | ▲0.74 | ▲0.58% |
| 25-02-04 | 128.37 | ▼-1.68 | ▼-1.29% |
| 25-02-03 | 130.05 | ▲1.10 | ▲0.85% |
| 25-01-31 | 128.95 | ▼-0.23 | ▼-0.18% |
| 25-01-30 | 129.18 | ▲3.89 | ▲3.1% |
| 25-01-29 | 125.29 | ▼-3.04 | ▼-2.37% |
| 25-01-28 | 128.33 | ▲3.59 | ▲2.88% |
| 25-01-27 | 124.74 | ▼-0.52 | ▼-0.42% |
| 25-01-24 | 125.26 | ▼-1.08 | ▼-0.85% |
| 25-01-23 | 126.34 | ▲1.93 | ▲1.55% |
| 25-01-22 | 124.42 | ▼-1.33 | ▼-1.06% |
| 25-01-21 | 125.75 | ▲4.48 | ▲3.69% |
| 25-01-17 | 121.27 | ▲0.90 | ▲0.75% |
| 25-01-16 | 120.37 | ▲1.33 | ▲1.12% |
| 25-01-15 | 119.05 | ▼-0.36 | ▼-0.3% |
| 25-01-14 | 119.40 | ▲1.65 | ▲1.4% |
| 25-01-13 | 117.75 | ▲2.64 | ▲2.29% |
| 25-01-10 | 115.12 | ▼-0.82 | ▼-0.71% |
| 25-01-08 | 115.93 | ▲1.23 | ▲1.07% |
| 25-01-07 | 114.71 | ▲0.66 | ▲0.58% |
| 25-01-06 | 114.04 | ▼-2.21 | ▼-1.9% |
| 25-01-03 | 116.25 | ▲0.19 | ▲0.16% |
| 25-01-02 | 116.06 | ▲0.32 | ▲0.28% |
| 24-12-31 | 115.74 | ▲0.37 | ▲0.32% |
| 24-12-30 | 115.37 | ▼-1.35 | ▼-1.16% |
| 24-12-27 | 116.72 | ▼-0.36 | ▼-0.31% |
| 24-12-26 | 117.08 | ▲0.25 | ▲0.21% |
| 24-12-24 | 116.83 | ▲0.10 | ▲0.09% |
| 24-12-23 | 116.73 | ▲0.32 | ▲0.27% |
| 24-12-20 | 116.41 | ▲0.92 | ▲0.8% |
| 24-12-19 | 115.49 | ▲0.78 | ▲0.68% |
| 24-12-18 | 114.71 | ▼-2.70 | ▼-2.3% |
| 24-12-17 | 117.41 | ▼-0.70 | ▼-0.59% |
| 24-12-16 | 118.11 | ▲0.27 | ▲0.23% |
| 24-12-13 | 117.85 | ▲1.77 | ▲1.52% |
| 24-12-12 | 116.08 | ▼-0.75 | ▼-0.64% |
| 24-12-11 | 116.83 | ▼-0.74 | ▼-0.63% |
| 24-12-10 | 117.57 | ▲1.02 | ▲0.88% |
| 24-12-09 | 116.55 | ▼-1.43 | ▼-1.21% |
| 24-12-06 | 117.98 | ▼-0.59 | ▼-0.5% |
| 24-12-05 | 118.57 | ▼-0.70 | ▼-0.59% |
| 24-12-04 | 119.27 | ▲1.13 | ▲0.96% |
| 24-12-03 | 118.14 | ▼-0.53 | ▼-0.45% |
| 24-12-02 | 118.67 | ▼-3.16 | ▼-2.59% |
| 24-11-29 | 121.83 | ▲1.50 | ▲1.25% |
| 24-11-27 | 120.34 | ▼-0.37 | ▼-0.31% |
| 24-11-26 | 120.70 | ▲2.16 | ▲1.82% |
| 24-11-25 | 118.54 | ▼-2.31 | ▼-1.91% |
| 24-11-22 | 120.85 | ▲0.47 | ▲0.39% |
| 24-11-21 | 120.38 | ▲1.30 | ▲1.09% |
| 24-11-20 | 119.08 | ▲0.34 | ▲0.29% |
| 24-11-19 | 118.74 | ▼-0.61 | ▼-0.51% |
| 24-11-18 | 119.35 | ▲0.75 | ▲0.63% |
| 24-11-15 | 118.60 | ▼-0.30 | ▼-0.25% |
| 24-11-14 | 118.90 | ▼-4.85 | ▼-3.92% |
| 24-11-13 | 123.75 | ▲0.63 | ▲0.51% |
| 24-11-12 | 123.12 | ▼-1.37 | ▼-1.1% |
| 24-11-11 | 124.49 | ▲1.16 | ▲0.94% |
| 24-11-08 | 123.33 | ▲3.23 | ▲2.69% |
| 24-11-07 | 120.10 | ▼-1.68 | ▼-1.38% |
| 24-11-06 | 121.78 | ▲2.71 | ▲2.28% |
| 24-11-05 | 119.07 | ▲1.10 | ▲0.93% |
| 24-11-04 | 117.97 | ▼-0.80 | ▼-0.67% |
| 24-11-01 | 118.77 | ▼-2.33 | ▼-1.92% |
| 24-10-31 | 121.09 | ▼-0.88 | ▼-0.72% |
| 24-10-30 | 121.97 | ▼-0.76 | ▼-0.62% |
| 24-10-29 | 122.73 | ▼-2.58 | ▼-2.06% |
| 24-10-28 | 125.31 | ▲0.11 | ▲0.09% |
| 24-10-25 | 125.20 | ▲0.02 | ▲0.02% |
| 24-10-24 | 125.18 | ▼-1.95 | ▼-1.53% |
| 24-10-23 | 127.13 | ▲1.44 | ▲1.15% |
| 24-10-22 | 125.70 | ▼-0.20 | ▼-0.16% |
| 24-10-21 | 125.89 | ▼-0.02 | ▼-0.02% |
| 24-10-18 | 125.91 | ▲0.20 | ▲0.16% |
| 24-10-17 | 125.71 | ▼-0.52 | ▼-0.41% |
| 24-10-16 | 126.23 | ▲1.26 | ▲1.01% |
| 24-10-15 | 124.97 | ▲0.31 | ▲0.25% |
| 24-10-14 | 124.66 | ▲0.80 | ▲0.65% |
| 24-10-11 | 123.87 | ▲0.90 | ▲0.73% |
| 24-10-10 | 122.97 | ▼-0.97 | ▼-0.78% |
| 24-10-09 | 123.94 | ▲0.44 | ▲0.36% |
| 24-10-08 | 123.50 | ▼-1.47 | ▼-1.18% |
| 24-10-07 | 124.97 | ▲0.09 | ▲0.07% |
| 24-10-04 | 124.88 | ▲1.21 | ▲0.98% |
| 24-10-03 | 123.67 | ▼-0.33 | ▼-0.27% |
| 24-10-02 | 124.00 | ▼-0.27 | ▼-0.22% |
| 24-10-01 | 124.27 | ▲3.11 | ▲2.57% |
| 24-09-30 | 121.16 | ▲0.79 | ▲0.66% |
| 24-09-27 | 120.37 | ▼-0.18 | ▼-0.15% |
| 24-09-26 | 120.55 | ▼-0.19 | ▼-0.16% |
| 24-09-25 | 120.75 | ▲0.73 | ▲0.61% |
| 24-09-24 | 120.02 | ▼-0.25 | ▼-0.21% |
| 24-09-23 | 120.27 | ▲2.21 | ▲1.87% |
| 24-09-20 | 118.06 | ▼-0.74 | ▼-0.62% |
| 24-09-19 | 118.80 | ▲0.80 | ▲0.68% |
| 24-09-18 | 118.00 | ▼-0.75 | ▼-0.63% |
| 24-09-17 | 118.75 | ▼-0.38 | ▼-0.32% |
| 24-09-16 | 119.13 | ▼-0.04 | ▼-0.03% |
| 24-09-13 | 119.17 | ▼-0.79 | ▼-0.66% |
| 24-09-12 | 119.96 | ▲0.61 | ▲0.51% |
| 24-09-11 | 119.35 | ▼-0.93 | ▼-0.77% |
| 24-09-10 | 120.28 | ▼-0.83 | ▼-0.69% |
| 24-09-09 | 121.11 | ▲2.68 | ▲2.26% |
| 24-09-06 | 118.43 | ▼-1.05 | ▼-0.88% |
| 24-09-05 | 119.48 | ▼-1.70 | ▼-1.4% |
| 24-09-04 | 121.18 | ▲0.30 | ▲0.25% |
| 24-09-03 | 120.88 | ▼-2.72 | ▼-2.2% |
| 24-08-30 | 123.60 | ▲1.25 | ▲1.02% |
| 24-08-29 | 122.35 | ▲1.54 | ▲1.27% |
| 24-08-28 | 120.81 | ▲1.33 | ▲1.11% |
| 24-08-27 | 119.48 | ▲0.84 | ▲0.71% |
| 24-08-26 | 118.64 | ▲0.14 | ▲0.12% |
| 24-08-23 | 118.50 | ▲0.61 | ▲0.52% |
| 24-08-22 | 117.90 | ▲0.53 | ▲0.45% |
| 24-08-21 | 117.37 | ▼-0.62 | ▼-0.53% |
| 24-08-20 | 117.99 | ▼-0.35 | ▼-0.3% |
| 24-08-19 | 118.34 | ▲0.42 | ▲0.36% |
| 24-08-16 | 117.92 | ▼-0.15 | ▼-0.13% |
| 24-08-15 | 118.07 | ▲0.56 | ▲0.48% |
| 24-08-14 | 117.51 | ▲0.73 | ▲0.63% |
| 24-08-13 | 116.78 | ▲0.20 | ▲0.17% |
| 24-08-12 | 116.58 | ▲0.31 | ▲0.27% |
| 24-08-09 | 116.27 | ▲1.10 | ▲0.96% |
| 24-08-08 | 115.17 | ▲1.12 | ▲0.98% |
| 24-08-07 | 114.05 | ▼-0.34 | ▼-0.3% |
| 24-08-06 | 114.39 | ▼-0.86 | ▼-0.75% |
| 24-08-05 | 115.25 | ▼-1.24 | ▼-1.06% |
| 24-08-02 | 116.49 | ▼-0.18 | ▼-0.15% |
| 24-08-01 | 116.67 | ▼-0.80 | ▼-0.68% |
| 24-07-31 | 117.47 | ▲0.58 | ▲0.5% |
| 24-07-30 | 116.89 | ▲2.42 | ▲2.11% |
| 24-07-29 | 114.47 | ▲0.64 | ▲0.56% |
| 24-07-26 | 113.83 | ▲0.28 | ▲0.25% |
| 24-07-25 | 113.54 | ▲8.82 | ▲8.42% |
| 24-07-24 | 104.72 | ▼-0.20 | ▼-0.19% |
| 24-07-23 | 104.92 | ▲1.21 | ▲1.17% |
| 24-07-22 | 103.71 | ▲0.91 | ▲0.89% |
| 24-07-19 | 102.80 | ▼-1.04 | ▼-1% |
| 24-07-18 | 103.84 | ▼-1.13 | ▼-1.08% |
| 24-07-17 | 104.97 | ▲1.37 | ▲1.32% |
| 24-07-16 | 103.60 | ▲2.00 | ▲1.97% |
| 24-07-15 | 101.60 | ▲0.33 | ▲0.33% |
| 24-07-12 | 101.27 | ▼-0.42 | ▼-0.41% |
| 24-07-11 | 101.70 | ▲1.10 | ▲1.09% |
| 24-07-10 | 100.60 | ▼-0.64 | ▼-0.63% |
| 24-07-09 | 101.24 | ▲1.04 | ▲1.04% |
| 24-07-08 | 100.21 | ▼-0.16 | ▼-0.16% |
| 24-07-05 | 100.36 | ▼-0.38 | ▼-0.38% |
| 24-07-03 | 100.74 | ▲0.30 | ▲0.3% |
| 24-07-02 | 100.44 | ▲0.95 | ▲0.95% |
| 24-07-01 | 99.49 | ▼-0.83 | ▼-0.83% |
| 24-06-28 | 100.32 | ▼-0.24 | ▼-0.24% |
| 24-06-27 | 100.56 | ▼-0.63 | ▼-0.62% |
| 24-06-26 | 101.19 | ▼-0.27 | ▼-0.27% |
| 24-06-25 | 101.46 | ▼-0.48 | ▼-0.47% |
| 24-06-24 | 101.94 | ▼-3.69 | ▼-3.49% |
| 24-06-21 | 105.63 | ▲0.58 | ▲0.55% |
| 24-06-20 | 105.05 | ▲0.35 | ▲0.33% |
| 24-06-18 | 104.70 | ▲0.23 | ▲0.22% |
| 24-06-17 | 104.46 | ▲0.23 | ▲0.22% |
| 24-06-14 | 104.23 | ▼-0.83 | ▼-0.79% |
| 24-06-13 | 105.06 | ▼-1.70 | ▼-1.59% |
| 24-06-12 | 106.76 | ▼-0.17 | ▼-0.16% |
| 24-06-11 | 106.93 | ▼-0.17 | ▼-0.16% |
| 24-06-10 | 107.10 | ▼-1.00 | ▼-0.93% |
| 24-06-07 | 108.10 | ▼-0.07 | ▼-0.06% |
| 24-06-06 | 108.17 | ▼-0.25 | ▼-0.23% |
| 24-06-05 | 108.42 | ▲0.56 | ▲0.52% |
| 24-06-04 | 107.87 | ▲0.52 | ▲0.48% |
| 24-06-03 | 107.35 | ▼-0.25 | ▼-0.23% |
| 24-05-31 | 107.60 | ▲1.92 | ▲1.82% |
| 24-05-30 | 105.68 | ▲1.11 | ▲1.06% |
| 24-05-29 | 104.57 | ▼-0.96 | ▼-0.91% |
| 24-05-28 | 105.53 | ▼-0.66 | ▼-0.62% |
| 24-05-24 | 106.19 | ▲0.77 | ▲0.73% |
| 24-05-23 | 105.42 | ▼-0.80 | ▼-0.75% |
| 24-05-22 | 106.22 | ▲0.82 | ▲0.78% |
| 24-05-21 | 105.40 | ▲0.36 | ▲0.34% |
| 24-05-20 | 105.04 | ▲0.87 | ▲0.84% |
| 24-05-17 | 104.17 | ▼-0.02 | ▼-0.02% |
| 24-05-16 | 104.19 | ▼-1.23 | ▼-1.17% |
| 24-05-15 | 105.42 | ▼-0.28 | ▼-0.26% |
| 24-05-14 | 105.70 | ▼-0.04 | ▼-0.04% |
| 24-05-13 | 105.74 | ▼-0.65 | ▼-0.61% |
| 24-05-10 | 106.39 | ▲0.69 | ▲0.65% |
| 24-05-09 | 105.70 | ▲1.91 | ▲1.84% |
| 24-05-08 | 103.79 | ▲0.69 | ▲0.67% |
| 24-05-07 | 103.11 | ▲1.28 | ▲1.26% |
| 24-05-06 | 101.83 | ▲0.47 | ▲0.46% |
| 24-05-03 | 101.36 | ▲0.07 | ▲0.07% |
| 24-05-01 | 101.29 | ▼-0.23 | ▼-0.23% |
| 24-04-30 | 101.52 | ▼-0.89 | ▼-0.87% |
| 24-04-29 | 102.41 | ▲0.91 | ▲0.9% |
| 24-04-26 | 101.50 | ▼-0.24 | ▼-0.24% |
| 24-04-25 | 101.74 | ▲0.72 | ▲0.71% |
| 24-04-24 | 101.02 | ▼-0.28 | ▼-0.28% |
| 24-04-23 | 101.30 | ▼-0.06 | ▼-0.06% |
| 24-04-22 | 101.37 | ▼-0.17 | ▼-0.17% |
| 24-04-19 | 101.54 | ▲0.81 | ▲0.8% |
| 24-04-18 | 100.72 | ▼-0.03 | ▼-0.03% |
| 24-04-17 | 100.75 | ▲0.08 | ▲0.08% |
| 24-04-16 | 100.67 | ▲0.73 | ▲0.73% |