Russell 2000 Equal Weight (R2ESC)

R2ESC
🏛️ 미국 →
5,541.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 4,200.47 4,218.73 4,175.57 4,213.19 0.0M
2022-12-29 4,098.26 4,216.14 4,098.26 4,216.12 0.0M
2022-12-28 4,164.78 4,179.05 4,098.26 4,098.26 0.0M
2022-12-27 4,204.42 4,206.37 4,156.85 4,166.15 0.0M
2022-12-23 4,180.52 4,205.49 4,158.43 4,204.42 0.0M
2022-12-22 4,246.48 4,246.48 4,117.44 4,180.52 0.0M
2022-12-21 4,203.44 4,263.61 4,202.87 4,246.48 0.0M
2022-12-20 4,151.09 4,203.41 4,141.19 4,180.97 0.0M
2022-12-19 4,243.67 4,246.29 4,148.38 4,158.89 0.0M
2022-12-16 4,236.18 4,249.30 4,199.50 4,243.10 0.0M
2022-12-15 4,381.69 4,381.69 4,266.57 4,272.80 0.0M
2022-12-14 4,403.24 4,436.13 4,360.98 4,381.69 0.0M
2022-12-13 4,450.68 4,526.28 4,386.43 4,403.24 0.0M
2022-12-12 4,328.07 4,374.03 4,320.49 4,370.82 0.0M
2022-12-09 4,380.22 4,382.26 4,328.02 4,328.07 0.0M
2022-12-08 4,353.51 4,420.14 4,353.51 4,380.22 0.0M
2022-12-07 4,376.24 4,397.84 4,353.50 4,353.51 0.0M
2022-12-06 4,448.82 4,448.82 4,365.87 4,386.23 0.0M
2022-12-05 4,567.60 4,567.60 4,438.24 4,448.82 0.0M
2022-12-02 4,497.81 4,578.97 4,476.49 4,567.60 0.0M
2022-12-01 4,569.53 4,588.08 4,533.41 4,537.55 0.0M
2022-11-30 4,436.91 4,554.67 4,404.38 4,554.59 0.0M
2022-11-29 4,422.45 4,462.29 4,422.45 4,436.91 0.0M
2022-11-28 4,502.44 4,502.44 4,417.29 4,422.45 0.0M
2022-11-25 4,517.76 4,544.72 4,513.69 4,531.19 0.0M
2022-11-23 4,498.82 4,524.49 4,482.76 4,517.78 0.0M
2022-11-22 4,455.97 4,507.58 4,455.97 4,507.33 0.0M
2022-11-21 4,470.23 4,470.23 4,421.72 4,455.97 0.0M
2022-11-18 4,527.92 4,545.79 4,472.27 4,487.04 0.0M
2022-11-17 4,504.85 4,504.85 4,425.66 4,474.41 0.0M
2022-11-16 4,566.92 4,566.92 4,500.47 4,504.85 0.0M
2022-11-15 4,520.12 4,629.01 4,520.12 4,591.29 0.0M
2022-11-14 4,562.56 4,588.72 4,520.10 4,520.12 0.0M
2022-11-11 4,530.33 4,617.97 4,530.33 4,578.99 0.0M
2022-11-10 4,395.86 4,530.33 4,395.86 4,530.33 0.0M
2022-11-09 4,386.38 4,386.38 4,266.14 4,272.97 0.0M
2022-11-08 4,440.50 4,472.58 4,375.21 4,419.01 0.0M
2022-11-07 4,403.41 4,439.50 4,389.48 4,428.08 0.0M
2022-11-04 4,352.63 4,420.14 4,332.96 4,403.41 0.0M
2022-11-03 4,333.81 4,379.25 4,312.28 4,352.63 0.0M
2022-11-02 4,508.18 4,558.22 4,377.42 4,377.48 0.0M
2022-11-01 4,563.14 4,571.07 4,514.26 4,522.13 0.0M
2022-10-31 4,502.52 4,533.50 4,481.14 4,516.55 0.0M
2022-10-28 4,416.86 4,504.82 4,395.08 4,502.52 0.0M
2022-10-27 4,428.20 4,472.48 4,401.06 4,404.38 0.0M
2022-10-26 4,372.53 4,471.63 4,372.53 4,400.99 0.0M
2022-10-25 4,241.76 4,380.73 4,241.76 4,372.53 0.0M
2022-10-24 4,242.35 4,246.22 4,185.12 4,241.76 0.0M
2022-10-21 4,136.18 4,238.01 4,132.56 4,232.58 0.0M
2022-10-20 4,181.48 4,234.17 4,127.21 4,136.18 0.0M
2022-10-19 4,239.40 4,239.40 4,142.76 4,181.48 0.0M
2022-10-18 4,194.18 4,305.12 4,194.18 4,239.40 0.0M
2022-10-17 4,100.10 4,200.00 4,100.10 4,194.18 0.0M
2022-10-14 4,200.61 4,211.67 4,053.92 4,055.29 0.0M
2022-10-13 3,985.71 4,179.84 3,955.32 4,172.96 0.0M
2022-10-12 4,081.75 4,084.99 4,025.02 4,065.67 0.0M
2022-10-11 4,082.33 4,133.10 4,011.85 4,081.75 0.0M
2022-10-10 4,107.06 4,117.76 4,057.48 4,082.33 0.0M
2022-10-07 4,187.22 4,188.30 4,089.95 4,107.06 0.0M
2022-10-06 4,237.29 4,281.02 4,213.52 4,107.06 0.0M
2022-10-05 4,295.57 4,295.57 4,180.09 4,253.37 0.0M
2022-10-04 4,198.25 4,295.59 4,198.25 4,295.57 0.0M
2022-10-03 4,016.76 4,150.27 4,016.76 4,133.02 0.0M
2022-09-30 4,040.29 4,115.21 4,016.74 4,016.76 0.0M
2022-09-29 4,163.83 4,163.83 4,002.47 4,040.29 0.0M
2022-09-28 4,029.46 4,187.81 4,029.46 4,163.83 0.0M
2022-09-27 4,041.24 4,097.31 4,003.88 4,029.46 0.0M
2022-09-26 4,073.56 4,131.75 4,001.54 4,008.07 0.0M
2022-09-23 4,193.51 4,193.51 4,025.32 4,073.56 0.0M
2022-09-22 4,283.96 4,284.24 4,180.40 4,193.51 0.0M
2022-09-21 4,342.12 4,404.46 4,283.47 4,283.96 0.0M
2022-09-20 4,397.29 4,397.29 4,321.22 4,342.12 0.0M
2022-09-19 4,369.63 4,427.53 4,349.15 4,426.54 0.0M
2022-09-16 4,476.06 4,476.06 4,362.08 4,402.64 0.0M
2022-09-15 4,528.54 4,554.77 4,459.56 4,476.06 0.0M
2022-09-14 4,507.40 4,534.64 4,474.62 4,528.54 0.0M
2022-09-13 4,621.71 4,621.71 4,493.82 4,507.03 0.0M
2022-09-12 4,646.57 4,685.74 4,646.57 4,685.74 0.0M
2022-09-09 4,534.49 4,630.35 4,534.49 4,627.68 0.0M
2022-09-08 4,513.79 4,534.52 4,460.57 4,534.49 0.0M
2022-09-07 4,415.53 4,513.81 4,408.32 4,513.79 0.0M
2022-09-06 4,477.52 4,485.05 4,415.04 4,423.24 0.0M
2022-09-05 4,489.33 4,550.75 4,449.46 4,465.68 0.0M
2022-09-02 4,489.33 4,550.75 4,449.46 4,465.68 0.0M
2022-09-01 4,514.60 4,514.60 4,436.85 4,489.33 0.0M
2022-08-31 4,583.10 4,601.58 4,557.50 4,557.99 0.0M
2022-08-30 4,666.96 4,681.58 4,559.91 4,578.29 0.0M
2022-08-29 4,717.90 4,717.90 4,651.14 4,666.96 0.0M
2022-08-26 4,854.06 4,854.86 4,697.94 4,701.02 0.0M
2022-08-25 4,802.47 4,854.06 4,797.77 4,854.06 0.0M
2022-08-24 4,724.18 4,786.65 4,721.61 4,777.33 0.0M
2022-08-23 4,706.79 4,772.13 4,706.79 4,722.82 0.0M
2022-08-22 4,814.63 4,814.63 4,697.80 4,706.79 0.0M
2022-08-19 4,919.34 4,919.34 4,806.85 4,814.63 0.0M
2022-08-18 4,912.62 4,948.23 4,895.34 4,944.43 0.0M
2022-08-17 5,001.20 5,001.20 4,882.51 4,910.25 0.0M
2022-08-16 4,986.06 5,035.58 4,950.90 5,001.20 0.0M
2022-08-15 4,956.82 4,991.17 4,917.61 4,990.13 0.0M
2022-08-12 4,865.75 4,979.88 4,865.75 4,979.86 0.0M
2022-08-11 4,879.24 4,943.64 4,860.18 4,865.75 0.0M
2022-08-10 4,707.84 4,849.99 4,707.84 4,846.96 0.0M
2022-08-09 4,770.32 4,770.32 4,686.92 4,707.84 0.0M
2022-08-08 4,750.45 4,830.75 4,750.45 4,785.45 0.0M
2022-08-05 4,690.03 4,731.57 4,638.67 4,730.04 0.0M
2022-08-04 4,694.00 4,709.51 4,675.02 4,690.03 0.0M
2022-08-03 4,658.41 4,702.97 4,644.97 4,694.00 0.0M
2022-08-02 4,615.47 4,673.88 4,597.48 4,629.74 0.0M
2022-08-01 4,617.21 4,636.08 4,550.96 4,615.47 0.0M
2022-07-29 4,587.51 4,623.37 4,565.19 4,617.21 0.0M
2022-07-28 4,531.52 4,581.99 4,482.95 4,581.58 0.0M
2022-07-27 4,399.15 4,519.30 4,399.15 4,514.70 0.0M
2022-07-26 4,432.56 4,432.56 4,383.18 4,399.15 0.0M
2022-07-25 4,398.47 4,436.29 4,378.89 4,432.56 0.0M
2022-07-22 4,494.41 4,501.42 4,373.53 4,398.47 0.0M
2022-07-21 4,471.78 4,494.41 4,416.59 4,494.41 0.0M
2022-07-20 4,416.46 4,496.42 4,416.46 4,492.82 0.0M
2022-07-19 4,272.40 4,417.93 4,272.40 4,416.94 0.0M
2022-07-18 4,276.72 4,357.02 4,264.01 4,272.40 0.0M
2022-07-15 4,189.06 4,276.72 4,183.79 4,276.72 0.0M
2022-07-14 4,238.47 4,238.47 4,131.29 4,189.06 0.0M
2022-07-13 4,232.18 4,252.84 4,169.64 4,238.47 0.0M
2022-07-12 4,235.32 4,261.99 4,207.72 4,232.18 0.0M
2022-07-11 4,340.80 4,340.80 4,230.18 4,235.32 0.0M
2022-07-08 4,329.33 4,364.16 4,292.90 4,340.80 0.0M
2022-07-07 4,242.36 4,339.90 4,242.36 4,335.01 0.0M
2022-07-06 4,245.51 4,270.98 4,181.61 4,222.02 0.0M
2022-07-05 4,203.43 4,252.01 4,111.38 4,251.99 0.0M
2022-07-04 4,176.16 4,235.87 4,141.79 4,233.53 0.0M
2022-07-01 4,176.16 4,235.87 4,141.79 4,233.53 0.0M
2022-06-30 4,171.45 4,205.09 4,110.63 4,183.96 0.0M
2022-06-29 4,270.82 4,270.82 4,166.26 4,201.71 0.0M
2022-06-28 4,377.85 4,414.91 4,270.47 4,270.82 0.0M
2022-06-27 4,370.25 4,387.12 4,328.76 4,360.92 0.0M
2022-06-24 4,251.96 4,353.08 4,251.96 4,352.54 0.0M
2022-06-23 4,203.49 4,255.36 4,174.99 4,251.96 0.0M
2022-06-22 4,179.78 4,238.69 4,147.97 4,203.49 0.0M
2022-06-21 4,140.40 4,264.33 4,140.40 4,219.55 0.0M
2022-06-20 4,140.40 4,140.40 4,140.40 4,140.40 0.0M
2022-06-17 4,125.94 4,190.99 4,109.16 4,140.40 0.0M
2022-06-16 4,299.34 4,299.34 4,087.82 4,108.04 0.0M
2022-06-15 4,235.96 4,344.30 4,235.39 4,299.34 0.0M
2022-06-14 4,272.21 4,283.87 4,200.54 4,235.96 0.0M
2022-06-13 4,426.64 4,426.64 4,249.98 4,263.15 0.0M
2022-06-10 4,614.77 4,614.77 4,475.59 4,494.69 0.0M
2022-06-09 4,691.43 4,691.43 4,614.30 4,614.77 0.0M
2022-06-08 4,758.28 4,766.64 4,687.21 4,705.04 0.0M
2022-06-07 4,663.52 4,770.52 4,643.60 4,768.76 0.0M
2022-06-06 4,666.31 4,717.59 4,663.08 4,684.71 0.0M
2022-06-03 4,700.02 4,700.02 4,636.45 4,666.31 0.0M
2022-06-02 4,601.76 4,700.02 4,599.26 4,700.02 0.0M
2022-06-01 4,611.73 4,647.98 4,540.67 4,598.01 0.0M
2022-05-31 4,663.67 4,663.67 4,595.76 4,611.73 0.0M
2022-05-30 4,546.05 4,663.67 4,546.05 4,663.67 0.0M
2022-05-27 4,546.05 4,663.67 4,546.05 4,663.67 0.0M
2022-05-26 4,462.06 4,572.94 4,462.06 4,546.05 0.0M
2022-05-25 4,368.94 4,479.92 4,366.44 4,462.06 0.0M
2022-05-24 4,431.75 4,431.75 4,301.68 4,380.65 0.0M
2022-05-23 4,405.32 4,442.53 4,365.92 4,431.75 0.0M
2022-05-20 4,390.28 4,440.33 4,278.30 4,372.50 0.0M
2022-05-19 4,378.69 4,440.36 4,355.34 4,390.28 0.0M
2022-05-18 4,521.08 4,521.08 4,369.58 4,391.19 0.0M
2022-05-17 4,420.20 4,532.22 4,420.20 4,532.22 0.0M
2022-05-16 4,401.42 4,445.81 4,388.90 4,394.61 0.0M
2022-05-13 4,291.06 4,428.27 4,291.06 4,401.42 0.0M
2022-05-12 4,224.31 4,300.67 4,178.81 4,267.83 0.0M
2022-05-11 4,322.21 4,394.79 4,219.27 4,224.32 0.0M
2022-05-10 4,364.32 4,409.86 4,241.74 4,319.29 0.0M
2022-05-09 4,515.33 4,515.33 4,325.45 4,343.11 0.0M
2022-05-06 4,580.89 4,580.89 4,474.24 4,515.33 0.0M
2022-05-05 4,737.42 4,737.42 4,531.14 4,580.89 0.0M
2022-05-04 4,647.93 4,769.59 4,592.85 4,765.44 0.0M
2022-05-03 4,605.65 4,668.47 4,587.62 4,647.93 0.0M
2022-05-02 4,577.69 4,628.77 4,511.64 4,604.80 0.0M
2022-04-29 4,709.24 4,730.88 4,570.99 4,577.69 0.0M
2022-04-28 4,640.84 4,730.00 4,577.65 4,709.24 0.0M
2022-04-27 4,646.93 4,684.74 4,619.51 4,625.64 0.0M
2022-04-26 4,760.77 4,761.42 4,646.93 4,646.93 0.0M
2022-04-25 4,759.12 4,790.08 4,681.65 4,789.95 0.0M
2022-04-22 4,883.00 4,892.01 4,775.97 4,778.18 0.0M
2022-04-21 5,029.94 5,060.72 4,883.48 4,892.14 0.0M
2022-04-20 5,003.53 5,043.58 5,001.22 5,011.73 0.0M
2022-04-19 4,927.15 5,019.42 4,923.72 5,003.53 0.0M
2022-04-18 4,974.45 4,974.45 4,909.72 4,927.33 0.0M
2022-04-15 5,013.96 5,037.27 4,974.45 4,974.45 0.0M
2022-04-14 5,013.96 5,037.27 4,974.45 4,974.45 0.0M
2022-04-13 4,918.37 5,021.73 4,918.37 5,013.96 0.0M
2022-04-12 4,909.29 5,012.15 4,903.89 4,918.37 0.0M
2022-04-11 4,928.17 4,950.50 4,888.77 4,900.40 0.0M
2022-04-08 4,964.94 4,979.61 4,926.99 4,931.18 0.0M
2022-04-07 4,982.49 4,997.81 4,898.90 4,964.94 0.0M
2022-04-06 5,049.04 5,049.04 4,952.69 4,982.36 0.0M
2022-04-05 5,173.76 5,197.22 5,045.32 5,051.64 0.0M
2022-04-04 5,149.08 5,175.81 5,115.69 5,173.76 0.0M
2022-04-01 5,088.59 5,148.03 5,088.16 5,146.63 0.0M
2022-03-31 5,125.63 5,150.61 5,082.70 5,086.36 0.0M
2022-03-30 5,216.38 5,224.20 5,115.03 5,125.60 0.0M
2022-03-29 5,090.20 5,227.23 5,090.20 5,216.38 0.0M
2022-03-28 5,108.29 5,108.29 5,030.73 5,089.25 0.0M
2022-03-25 5,110.87 5,120.25 5,082.45 5,108.95 0.0M
2022-03-24 5,061.84 5,109.14 5,047.87 5,109.14 0.0M
2022-03-23 5,121.42 5,127.65 5,055.58 5,056.38 0.0M
2022-03-22 5,084.19 5,155.43 5,084.19 5,125.24 0.0M
2022-03-21 5,121.30 5,149.96 5,060.36 5,084.19 0.0M
2022-03-18 5,083.53 5,123.80 5,066.07 5,121.30 0.0M
2022-03-17 4,981.33 5,084.27 4,970.22 5,083.53 0.0M
2022-03-16 4,868.52 4,984.67 4,868.52 4,981.33 0.0M
2022-03-15 4,827.28 4,870.98 4,815.20 4,868.52 0.0M
2022-03-14 4,935.41 4,936.37 4,807.47 4,827.28 0.0M
2022-03-11 5,026.12 5,052.23 4,935.47 4,936.16 0.0M
2022-03-10 5,013.72 5,028.75 4,955.06 5,026.12 0.0M
2022-03-09 4,931.06 5,031.68 4,931.06 5,018.38 0.0M
2022-03-08 4,902.02 5,011.19 4,902.02 4,931.06 0.0M
2022-03-07 4,960.38 5,000.58 4,900.74 4,900.74 0.0M
2022-03-04 4,994.95 4,994.95 4,909.13 4,959.90 0.0M
2022-03-03 5,035.05 5,052.52 4,971.77 4,999.91 0.0M
2022-03-02 4,913.55 5,043.10 4,913.55 5,034.25 0.0M
2022-03-01 4,990.40 5,005.78 4,884.17 4,911.79 0.0M
2022-02-28 4,960.18 5,012.49 4,921.31 4,990.40 0.0M
2022-02-25 4,855.80 4,960.19 4,840.96 4,960.18 0.0M
2022-02-24 4,755.54 4,855.82 4,650.20 4,855.82 0.0M
2022-02-23 4,825.31 4,879.19 4,752.05 4,755.54 0.0M
2022-02-22 4,898.44 4,899.92 4,802.52 4,825.31 0.0M
2022-02-21 4,951.00 4,958.92 4,886.26 4,898.44 0.0M
2022-02-18 4,951.00 4,958.92 4,886.26 4,898.44 0.0M
2022-02-17 5,040.36 5,040.36 4,940.78 4,951.00 0.0M
2022-02-16 5,025.86 5,053.23 5,001.44 5,042.16 0.0M
2022-02-15 4,905.18 5,029.17 4,905.18 5,025.86 0.0M
2022-02-14 4,925.70 4,953.98 4,882.95 4,902.18 0.0M
2022-02-11 4,938.87 5,008.64 4,892.60 4,925.70 0.0M
2022-02-10 5,007.36 5,057.27 4,916.07 4,938.87 0.0M
2022-02-09 4,930.05 5,007.37 4,930.05 5,007.36 0.0M