Russell 1000 Value (RLV)

RLV
🏛️ 미국 →
1,999.14
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
2023-12-29 1,632.47 1,635.35 1,625.73 1,629.42 0.0M
2023-12-28 1,631.78 1,636.93 1,631.62 1,634.71 0.0M
2023-12-27 1,629.70 1,634.65 1,627.72 1,633.33 0.0M
2023-12-26 1,621.84 1,634.47 1,621.84 1,630.69 0.0M
2023-12-22 1,619.63 1,627.31 1,615.78 1,620.97 0.0M
2023-12-21 1,607.17 1,615.73 1,602.44 1,615.23 0.0M
2023-12-20 1,621.98 1,625.80 1,598.10 1,598.43 0.0M
2023-12-19 1,614.62 1,626.02 1,614.43 1,625.90 0.0M
2023-12-18 1,614.14 1,616.53 1,611.38 1,611.91 0.0M
2023-12-15 1,616.79 1,616.79 1,604.70 1,609.67 0.0M
2023-12-14 1,604.44 1,624.89 1,604.44 1,619.14 0.0M
2023-12-13 1,570.73 1,599.00 1,567.36 1,598.83 0.0M
2023-12-12 1,571.93 1,573.38 1,563.84 1,571.43 0.0M
2023-12-11 1,559.65 1,571.46 1,559.65 1,571.15 0.0M
2023-12-08 1,552.69 1,561.32 1,552.18 1,558.92 0.0M
2023-12-07 1,550.49 1,555.37 1,549.01 1,553.37 0.0M
2023-12-06 1,555.31 1,562.30 1,547.23 1,548.68 0.0M
2023-12-05 1,562.12 1,562.12 1,550.97 1,551.77 0.0M
2023-12-04 1,560.37 1,567.79 1,556.74 1,564.77 0.0M
2023-12-01 1,546.56 1,564.82 1,543.95 1,564.49 0.0M
2023-11-30 1,535.93 1,547.67 1,534.82 1,547.04 0.0M
2023-11-29 1,533.55 1,543.36 1,532.55 1,534.16 0.0M
2023-11-28 1,530.60 1,537.33 1,527.49 1,530.15 0.0M
2023-11-27 1,533.30 1,533.30 1,527.49 1,531.29 0.0M
2023-11-24 1,530.50 1,537.08 1,530.41 1,535.68 0.0M
2023-11-22 1,526.46 1,531.76 1,524.46 1,529.90 0.0M
2023-11-21 1,524.81 1,525.91 1,520.45 1,523.60 0.0M
2023-11-20 1,518.83 1,529.48 1,515.27 1,525.78 0.0M
2023-11-17 1,517.54 1,520.96 1,515.23 1,520.39 0.0M
2023-11-16 1,518.15 1,518.97 1,507.16 1,513.00 0.0M
2023-11-15 1,511.92 1,525.01 1,511.92 1,518.05 0.0M
2023-11-14 1,489.76 1,515.78 1,489.76 1,511.04 0.0M
2023-11-13 1,476.61 1,481.66 1,473.62 1,478.48 0.0M
2023-11-10 1,468.09 1,480.41 1,459.23 1,479.35 0.0M
2023-11-09 1,478.52 1,480.76 1,463.57 1,464.45 0.0M
2023-11-08 1,481.64 1,482.71 1,471.42 1,476.21 0.0M
2023-11-07 1,485.58 1,485.58 1,478.41 1,481.19 0.0M
2023-11-06 1,495.38 1,497.21 1,483.62 1,487.53 0.0M
2023-11-03 1,485.86 1,501.48 1,485.86 1,495.04 0.0M
2023-11-02 1,453.35 1,479.07 1,453.35 1,478.19 0.0M
2023-11-01 1,444.01 1,451.86 1,439.66 1,448.91 0.0M
2023-10-31 1,430.59 1,443.01 1,428.96 1,442.61 0.0M
2023-10-30 1,420.14 1,431.67 1,417.17 1,428.94 0.0M
2023-10-27 1,436.06 1,436.89 1,412.43 1,415.59 0.0M
2023-10-26 1,437.13 1,445.53 1,433.86 1,435.82 0.0M
2023-10-25 1,446.57 1,447.48 1,435.84 1,437.34 0.0M
2023-10-24 1,445.38 1,456.04 1,444.79 1,450.19 0.0M
2023-10-23 1,448.02 1,454.95 1,440.26 1,441.10 0.0M
2023-10-20 1,467.98 1,469.30 1,452.32 1,452.65 0.0M
2023-10-19 1,481.14 1,488.59 1,465.91 1,468.04 0.0M
2023-10-18 1,498.03 1,498.06 1,480.01 1,482.20 0.0M
2023-10-17 1,489.52 1,509.89 1,489.35 1,502.50 0.0M
2023-10-16 1,487.64 1,499.99 1,486.54 1,495.90 0.0M
2023-10-13 1,482.72 1,491.59 1,475.08 1,480.22 0.0M
2023-10-12 1,496.37 1,497.25 1,472.52 1,479.82 0.0M
2023-10-11 1,497.79 1,500.34 1,486.64 1,495.57 0.0M
2023-10-10 1,487.94 1,503.86 1,487.94 1,496.19 0.0M
2023-10-09 1,471.02 1,487.32 1,470.68 1,485.70 0.0M
2023-10-06 1,460.34 1,481.43 1,447.86 1,473.88 0.0M
2023-10-05 1,465.58 1,467.62 1,455.58 1,463.66 0.0M
2023-10-04 1,465.95 1,468.46 1,452.65 1,467.74 0.0M
2023-10-03 1,476.19 1,478.39 1,460.26 1,464.87 0.0M
2023-10-02 1,494.75 1,494.78 1,472.71 1,480.40 0.0M
2023-09-29 1,511.23 1,513.27 1,493.69 1,497.60 0.0M
2023-09-28 1,498.38 1,509.95 1,498.27 1,504.91 0.0M
2023-09-27 1,499.82 1,503.14 1,487.48 1,497.63 0.0M
2023-09-26 1,509.85 1,511.08 1,495.34 1,496.77 0.0M
2023-09-25 1,508.13 1,517.07 1,506.77 1,516.67 0.0M
2023-09-22 1,519.41 1,522.18 1,511.72 1,512.31 0.0M
2023-09-21 1,535.98 1,536.00 1,518.14 1,518.38 0.0M
2023-09-20 1,552.44 1,558.01 1,540.98 1,541.37 0.0M
2023-09-19 1,551.26 1,553.34 1,540.98 1,547.58 0.0M
2023-09-18 1,552.85 1,556.25 1,547.07 1,551.66 0.0M
2023-09-15 1,559.63 1,563.12 1,551.16 1,552.30 0.0M
2023-09-14 1,556.24 1,565.46 1,556.11 1,563.99 0.0M
2023-09-13 1,553.32 1,555.80 1,544.26 1,547.90 0.0M
2023-09-12 1,548.17 1,558.75 1,546.50 1,551.99 0.0M
2023-09-11 1,551.38 1,554.51 1,546.99 1,549.70 0.0M
2023-09-08 1,543.69 1,549.27 1,542.29 1,546.05 0.0M
2023-09-07 1,545.07 1,547.75 1,539.87 1,543.60 0.0M
2023-09-06 1,550.00 1,550.46 1,538.44 1,546.03 0.0M
2023-09-05 1,567.48 1,568.17 1,550.64 1,550.78 0.0M
2023-09-01 1,565.10 1,573.75 1,564.26 1,568.25 0.0M
2023-08-31 1,567.58 1,569.54 1,560.39 1,560.59 0.0M
2023-08-30 1,564.08 1,570.25 1,563.03 1,566.43 0.0M
2023-08-29 1,548.88 1,563.75 1,548.08 1,563.37 0.0M
2023-08-28 1,542.83 1,553.50 1,542.83 1,548.71 0.0M
2023-08-25 1,534.44 1,544.82 1,526.91 1,539.42 0.0M
2023-08-24 1,543.78 1,553.23 1,531.13 1,531.37 0.0M
2023-08-23 1,534.42 1,545.07 1,533.81 1,544.54 0.0M
2023-08-22 1,542.22 1,545.21 1,532.93 1,533.34 0.0M
2023-08-21 1,543.68 1,546.07 1,531.89 1,540.97 0.0M
2023-08-18 1,536.00 1,546.34 1,532.93 1,543.10 0.0M
2023-08-17 1,550.20 1,555.95 1,539.27 1,540.32 0.0M
2023-08-16 1,558.14 1,563.54 1,547.96 1,548.11 0.0M
2023-08-15 1,576.58 1,576.58 1,557.46 1,558.85 0.0M
2023-08-14 1,580.26 1,581.00 1,574.23 1,580.78 0.0M
2023-08-11 1,575.76 1,583.70 1,572.25 1,581.86 0.0M
2023-08-10 1,581.94 1,596.14 1,575.03 1,577.88 0.0M
2023-08-09 1,584.72 1,590.24 1,578.01 1,579.48 0.0M
2023-08-08 1,586.77 1,586.77 1,569.81 1,584.76 0.0M
2023-08-07 1,580.64 1,592.77 1,580.64 1,592.00 0.0M
2023-08-04 1,585.05 1,595.69 1,576.06 1,577.35 0.0M
2023-08-03 1,586.48 1,589.19 1,577.72 1,584.23 0.0M
2023-08-02 1,598.03 1,598.03 1,586.40 1,588.68 0.0M
2023-08-01 1,605.88 1,607.97 1,598.02 1,602.59 0.0M
2023-07-31 1,604.24 1,610.93 1,602.71 1,607.91 0.0M
2023-07-28 1,600.27 1,607.42 1,597.45 1,603.10 0.0M
2023-07-27 1,612.81 1,615.52 1,594.29 1,596.15 0.0M
2023-07-26 1,603.39 1,613.77 1,601.43 1,610.07 0.0M
2023-07-25 1,604.84 1,609.89 1,601.35 1,605.40 0.0M
2023-07-24 1,600.37 1,609.59 1,600.27 1,606.26 0.0M
2023-07-21 1,597.33 1,602.95 1,593.08 1,599.43 0.0M
2023-07-20 1,587.48 1,596.35 1,586.92 1,595.08 0.0M
2023-07-19 1,579.67 1,590.83 1,579.67 1,586.46 0.0M
2023-07-18 1,567.36 1,582.83 1,567.36 1,578.00 0.0M
2023-07-17 1,563.84 1,571.63 1,559.77 1,567.78 0.0M
2023-07-14 1,578.03 1,578.03 1,564.93 1,566.52 0.0M
2023-07-13 1,572.56 1,579.39 1,572.06 1,577.68 0.0M
2023-07-12 1,570.26 1,577.76 1,569.26 1,570.85 0.0M
2023-07-11 1,550.11 1,565.76 1,550.11 1,564.60 0.0M
2023-07-10 1,537.50 1,551.04 1,537.37 1,547.87 0.0M
2023-07-07 1,534.63 1,551.06 1,531.35 1,537.97 0.0M
2023-07-06 1,550.90 1,550.90 1,526.89 1,536.57 0.0M
2023-07-05 1,558.51 1,558.51 1,549.65 1,552.88 0.0M
2023-07-03 1,553.99 1,562.35 1,551.14 1,560.76 0.0M
2023-06-30 1,546.37 1,558.65 1,546.37 1,555.64 0.0M
2023-06-29 1,529.90 1,542.62 1,528.07 1,542.35 0.0M
2023-06-28 1,531.88 1,531.88 1,523.22 1,530.45 0.0M
2023-06-27 1,520.48 1,534.22 1,518.51 1,532.67 0.0M
2023-06-26 1,513.06 1,523.88 1,512.05 1,519.74 0.0M
2023-06-23 1,518.93 1,518.93 1,509.72 1,512.75 0.0M
2023-06-22 1,527.97 1,527.97 1,518.06 1,523.29 0.0M
2023-06-21 1,529.23 1,534.31 1,521.81 1,528.69 0.0M
2023-06-20 1,540.92 1,540.92 1,525.98 1,531.18 0.0M
2023-06-16 1,549.52 1,554.18 1,543.38 1,544.29 0.0M
2023-06-15 1,527.44 1,549.63 1,526.54 1,546.51 0.0M
2023-06-14 1,534.37 1,539.53 1,521.09 1,528.05 0.0M
2023-06-13 1,523.14 1,535.93 1,523.14 1,533.06 0.0M
2023-06-12 1,515.66 1,521.82 1,513.29 1,520.67 0.0M
2023-06-09 1,518.29 1,521.46 1,513.35 1,515.21 0.0M
2023-06-08 1,514.43 1,518.93 1,508.76 1,517.52 0.0M
2023-06-07 1,504.50 1,517.28 1,504.20 1,515.58 0.0M
2023-06-06 1,494.69 1,505.28 1,493.17 1,503.85 0.0M
2023-06-05 1,500.18 1,502.73 1,493.18 1,494.94 0.0M
2023-06-02 1,477.95 1,502.80 1,477.95 1,500.35 0.0M
2023-06-01 1,462.35 1,476.16 1,456.90 1,472.12 0.0M
2023-05-31 1,466.09 1,466.09 1,454.60 1,461.55 0.0M
2023-05-30 1,473.77 1,475.88 1,464.65 1,469.57 0.0M
2023-05-26 1,462.60 1,474.85 1,462.60 1,472.59 0.0M
2023-05-25 1,467.49 1,467.49 1,453.63 1,461.37 0.0M
2023-05-24 1,490.43 1,497.71 1,466.54 1,468.52 0.0M
2023-05-23 1,490.43 1,497.71 1,482.20 1,482.20 0.0M
2023-05-22 1,492.54 1,498.89 1,486.91 1,493.24 0.0M
2023-05-19 1,496.58 1,501.75 1,487.70 1,491.75 0.0M
2023-05-18 1,485.00 1,495.56 1,480.19 1,493.97 0.0M
2023-05-17 1,472.72 1,489.21 1,470.84 1,486.62 0.0M
2023-05-16 1,485.41 1,485.41 1,468.21 1,468.31 0.0M
2023-05-15 1,482.75 1,490.09 1,478.17 1,487.21 0.0M
2023-05-12 1,485.68 1,488.10 1,472.60 1,480.88 0.0M
2023-05-11 1,486.85 1,486.85 1,475.66 1,482.50 0.0M
2023-05-10 1,499.52 1,501.84 1,477.75 1,490.32 0.0M
2023-05-09 1,492.61 1,496.27 1,487.87 1,491.57 0.0M
2023-05-08 1,499.85 1,502.77 1,494.34 1,497.45 0.0M
2023-05-05 1,482.01 1,501.07 1,482.01 1,497.49 0.0M
2023-05-04 1,484.62 1,484.94 1,467.36 1,473.47 0.0M
2023-05-03 1,502.70 1,507.55 1,487.17 1,487.94 0.0M
2023-05-02 1,519.47 1,519.47 1,487.60 1,499.80 0.0M
2023-05-01 1,523.49 1,530.59 1,522.18 1,523.13 0.0M
2023-04-28 1,508.56 1,524.51 1,507.62 1,523.90 0.0M
2023-04-27 1,485.99 1,511.56 1,485.99 1,510.15 0.0M
2023-04-26 1,497.86 1,497.86 1,480.77 1,483.51 0.0M
2023-04-25 1,518.98 1,518.98 1,500.61 1,500.97 0.0M
2023-04-24 1,519.64 1,524.03 1,517.81 1,522.49 0.0M
2023-04-21 1,520.53 1,520.88 1,513.05 1,519.50 0.0M
2023-04-20 1,524.16 1,524.16 1,514.04 1,518.77 0.0M
2023-04-19 1,527.97 1,530.83 1,522.27 1,529.04 0.0M
2023-04-18 1,530.81 1,532.23 1,523.65 1,529.61 0.0M
2023-04-17 1,521.65 1,529.10 1,518.53 1,528.95 0.0M
2023-04-14 1,523.10 1,531.24 1,513.86 1,521.27 0.0M
2023-04-13 1,512.18 1,525.03 1,508.65 1,523.04 0.0M
2023-04-12 1,519.44 1,524.84 1,509.20 1,510.90 0.0M
2023-04-11 1,510.86 1,520.36 1,510.86 1,515.31 0.0M
2023-04-10 1,499.56 1,508.66 1,496.20 1,508.53 0.0M
2023-04-06 1,501.80 1,505.59 1,497.48 1,503.33 0.0M
2023-04-05 1,497.56 1,502.85 1,495.10 1,502.36 0.0M
2023-04-04 1,511.72 1,512.63 1,491.58 1,498.53 0.0M
2023-04-03 1,502.27 1,514.68 1,502.27 1,510.99 0.0M
2023-03-31 1,487.40 1,503.52 1,487.40 1,503.29 0.0M
2023-03-30 1,482.76 1,488.95 1,478.14 1,483.88 0.0M
2023-03-29 1,464.93 1,478.64 1,464.93 1,478.04 0.0M
2023-03-28 1,455.01 1,462.50 1,452.90 1,458.31 0.0M
2023-03-27 1,451.43 1,463.51 1,450.97 1,456.65 0.0M
2023-03-24 1,431.08 1,445.70 1,419.44 1,444.86 0.0M
2023-03-23 1,441.67 1,457.56 1,424.81 1,433.94 0.0M
2023-03-22 1,468.76 1,474.44 1,439.04 1,439.37 0.0M
2023-03-21 1,456.55 1,471.45 1,456.55 1,468.75 0.0M
2023-03-20 1,434.16 1,453.14 1,434.16 1,450.09 0.0M
2023-03-17 1,454.56 1,454.56 1,426.76 1,430.99 0.0M
2023-03-16 1,434.83 1,459.85 1,424.28 1,457.11 0.0M
2023-03-15 1,451.23 1,451.23 1,421.69 1,439.74 0.0M
2023-03-14 1,448.68 1,471.31 1,445.56 1,461.01 0.0M
2023-03-13 1,449.99 1,460.68 1,429.29 1,440.84 0.0M
2023-03-10 1,477.41 1,483.40 1,448.37 1,455.77 0.0M
2023-03-09 1,511.99 1,516.46 1,475.46 1,478.70 0.0M
2023-03-08 1,511.10 1,515.85 1,503.51 1,510.63 0.0M
2023-03-07 1,537.52 1,537.52 1,509.47 1,511.70 0.0M
2023-03-06 1,541.12 1,547.60 1,535.83 1,537.66 0.0M
2023-03-03 1,524.02 1,542.62 1,522.70 1,541.28 0.0M
2023-03-02 1,506.49 1,523.42 1,501.82 1,520.54 0.0M
2023-03-01 1,512.98 1,515.44 1,505.87 1,510.29 0.0M
2023-02-28 1,517.80 1,522.86 1,513.17 1,513.67 0.0M
2023-02-27 1,526.28 1,533.58 1,515.55 1,518.65 0.0M
2023-02-24 1,519.15 1,521.85 1,506.85 1,519.06 0.0M
2023-02-23 1,529.12 1,535.08 1,514.33 1,528.11 0.0M
2023-02-22 1,529.31 1,535.01 1,520.84 1,525.45 0.0M
2023-02-21 1,552.27 1,552.27 1,526.45 1,528.88 0.0M
2023-02-17 1,556.53 1,559.09 1,545.45 1,557.23 0.0M
2023-02-16 1,566.99 1,572.68 1,556.15 1,559.19 0.0M
2023-02-15 1,565.87 1,574.58 1,560.54 1,574.39 0.0M
2023-02-14 1,573.83 1,582.14 1,560.17 1,571.51 0.0M
2023-02-13 1,563.80 1,576.56 1,561.60 1,576.37 0.0M
2023-02-10 1,550.72 1,564.12 1,549.50 1,562.86 0.0M
2023-02-09 1,575.26 1,580.51 1,549.01 1,552.15 0.0M
2023-02-08 1,579.46 1,580.72 1,567.92 1,569.38 0.0M
2023-02-07 1,565.67 1,588.33 1,560.70 1,584.07 0.0M
2023-02-06 1,573.19 1,573.19 1,563.04 1,569.74 0.0M
2023-02-03 1,586.15 1,589.88 1,574.83 1,579.03 0.0M
2023-02-02 1,583.07 1,597.94 1,581.69 1,592.73 0.0M
2023-02-01 1,569.21 1,591.80 1,556.14 1,581.43 0.0M
2023-01-31 1,551.92 1,572.68 1,549.97 1,572.55 0.0M
2023-01-30 1,561.57 1,567.09 1,549.77 1,550.58 0.0M
2023-01-27 1,566.70 1,574.08 1,560.71 1,566.64 0.0M
2023-01-26 1,558.91 1,567.97 1,552.16 1,567.71 0.0M
2023-01-25 1,546.74 1,555.53 1,534.77 1,555.53 0.0M
2023-01-24 1,545.92 1,555.77 1,541.23 1,552.91 0.0M
2023-01-23 1,541.08 1,560.93 1,539.36 1,553.99 0.0M
2023-01-20 1,520.07 1,539.64 1,515.12 1,539.58 0.0M
2023-01-19 1,524.56 1,525.60 1,512.06 1,517.81 0.0M
2023-01-18 1,556.91 1,560.35 1,527.85 1,528.51 0.0M
2023-01-17 1,562.60 1,564.92 1,553.96 1,555.64 0.0M
2023-01-13 1,552.72 1,564.87 1,544.46 1,562.86 0.0M
2023-01-12 1,554.27 1,563.93 1,544.64 1,558.39 0.0M
2023-01-11 1,541.11 1,552.11 1,539.05 1,551.88 0.0M
2023-01-10 1,526.35 1,538.50 1,523.39 1,538.21 0.0M
2023-01-09 1,537.17 1,546.47 1,526.44 1,527.18 0.0M
2023-01-06 1,509.44 1,537.62 1,507.76 1,533.98 0.0M
2023-01-05 1,509.16 1,509.16 1,496.65 1,502.67 0.0M
2023-01-04 1,500.98 1,521.36 1,500.98 1,514.56 0.0M
2023-01-03 1,500.49 1,510.42 1,485.62 1,496.22 0.0M