Davis Select Financial ETF (DFNL)

DFNL
🏛️ 미국 →
45.57
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
2025-09-26 45.48 45.69 45.36 45.57 0.0M
2025-09-25 45.33 45.39 45.03 45.27 0.0M
2025-09-24 45.55 45.60 45.40 45.49 0.0M
2025-09-23 45.78 46.12 45.58 45.63 0.0M
2025-09-22 45.86 45.86 45.61 45.62 0.0M
2025-09-19 46.09 46.09 45.73 45.91 0.0M
2025-09-18 45.85 45.95 45.41 45.92 0.0M
2025-09-17 45.49 45.94 45.49 45.66 0.0M
2025-09-16 45.68 45.68 44.99 45.22 0.0M
2025-09-15 45.89 45.89 45.53 45.57 0.0M
2025-09-12 45.47 45.58 45.34 45.48 0.0M
2025-09-11 45.18 45.63 45.18 45.58 0.0M
2025-09-10 45.11 45.29 44.70 45.12 0.0M
2025-09-09 44.86 45.20 44.86 45.06 0.0M
2025-09-08 44.99 44.99 44.64 44.89 0.0M
2025-09-05 45.57 45.57 44.86 45.04 0.0M
2025-09-04 44.99 45.49 44.99 45.48 0.0M
2025-09-03 44.78 44.94 44.71 44.87 0.0M
2025-09-02 45.27 45.27 44.55 44.93 0.1M
2025-08-29 45.11 45.48 45.11 45.27 0.0M
2025-08-28 45.23 45.25 45.13 45.24 0.0M
2025-08-27 44.85 45.25 44.85 45.15 0.0M
2025-08-26 44.67 45.03 44.67 45.03 0.0M
2025-08-25 44.80 45.04 44.71 44.81 0.0M
2025-08-22 44.72 45.16 44.72 45.05 0.0M
2025-08-21 44.00 44.16 43.89 44.06 0.0M
2025-08-20 44.00 44.25 43.98 44.21 0.0M
2025-08-19 43.77 44.03 43.77 43.92 0.0M
2025-08-18 43.70 43.76 43.58 43.74 0.0M
2025-08-15 44.38 44.38 43.75 43.76 0.0M
2025-08-14 43.88 44.29 43.88 44.29 0.0M
2025-08-13 43.72 44.19 43.72 44.14 0.0M
2025-08-12 43.04 43.82 43.04 43.78 0.0M
2025-08-11 43.10 43.15 43.02 43.03 0.0M
2025-08-08 43.03 43.20 43.03 43.07 0.0M
2025-08-07 43.38 43.38 42.68 42.68 0.0M
2025-08-06 43.03 43.16 42.98 43.06 0.0M
2025-08-05 42.85 43.02 42.68 42.91 0.0M
2025-08-04 42.57 42.82 42.50 42.80 0.0M
2025-08-01 42.71 42.71 42.21 42.35 0.0M
2025-07-31 43.16 43.44 42.98 42.98 0.0M
2025-07-30 43.69 43.72 43.26 43.41 0.0M
2025-07-29 43.79 43.92 43.62 43.63 0.0M
2025-07-28 43.80 43.81 43.58 43.65 0.0M
2025-07-25 43.80 44.01 43.64 43.95 0.0M
2025-07-24 44.14 44.19 43.78 43.78 0.0M
2025-07-23 44.20 44.20 43.74 44.13 0.0M
2025-07-22 43.35 43.79 43.35 43.72 0.0M
2025-07-21 43.53 43.72 43.36 43.36 0.0M
2025-07-18 43.33 43.36 43.19 43.36 0.0M
2025-07-17 42.87 43.28 42.84 43.20 0.0M
2025-07-16 43.09 43.09 42.55 42.92 0.0M
2025-07-15 43.65 43.65 42.82 42.82 0.0M
2025-07-14 43.42 43.73 43.42 43.72 0.0M
2025-07-11 43.60 43.62 43.34 43.47 0.0M
2025-07-10 43.68 43.86 43.51 43.81 0.0M
2025-07-09 43.68 43.68 43.23 43.50 0.0M
2025-07-08 43.43 43.63 43.42 43.52 0.0M
2025-07-07 43.93 44.02 43.44 43.52 0.0M
2025-07-03 43.63 43.95 43.63 43.83 0.0M
2025-07-02 43.21 43.56 43.19 43.51 0.0M
2025-07-01 43.09 43.33 43.09 43.31 0.0M
2025-06-30 43.11 43.11 42.85 42.94 0.0M
2025-06-27 42.83 42.95 42.57 42.70 0.1M
2025-06-26 42.55 42.71 42.55 42.66 0.0M
2025-06-25 42.43 42.43 42.06 42.18 0.0M
2025-06-24 42.02 42.37 42.02 42.28 0.0M
2025-06-23 41.12 41.71 40.97 41.71 0.0M
2025-06-20 41.25 41.34 41.23 41.24 0.0M
2025-06-18 40.76 41.16 40.76 41.04 0.0M
2025-06-17 40.90 40.90 40.55 40.61 0.0M
2025-06-16 41.12 41.28 41.04 41.04 0.0M
2025-06-13 40.75 40.92 40.47 40.55 0.0M
2025-06-12 41.24 41.26 41.06 41.24 0.0M
2025-06-11 41.45 41.48 41.21 41.23 0.0M
2025-06-10 41.29 41.45 41.24 41.36 0.0M
2025-06-09 41.41 41.49 41.16 41.39 0.0M
2025-06-06 41.15 41.34 41.15 41.34 0.0M
2025-06-05 40.82 40.82 40.57 40.67 0.0M
2025-06-04 41.11 41.13 40.80 40.81 0.0M
2025-06-03 40.62 41.07 40.54 40.99 0.0M
2025-06-02 40.71 40.90 40.60 40.90 0.0M
2025-05-30 40.61 40.80 40.48 40.70 0.0M
2025-05-29 40.55 40.68 40.48 40.68 0.0M
2025-05-28 40.80 40.80 40.48 40.48 0.0M
2025-05-27 40.89 40.89 40.46 40.78 0.0M
2025-05-23 39.86 40.28 39.86 40.13 0.0M
2025-05-22 40.18 40.51 40.06 40.30 0.0M
2025-05-21 40.91 40.98 40.33 40.34 0.0M
2025-05-20 41.22 41.37 41.14 41.18 0.0M
2025-05-19 41.23 41.42 41.23 41.41 0.0M
2025-05-16 41.19 41.49 41.13 41.39 0.0M
2025-05-15 40.97 41.24 40.87 41.21 0.0M
2025-05-14 41.11 41.41 40.78 40.89 0.0M
2025-05-13 40.92 41.24 40.89 41.09 0.0M
2025-05-12 40.92 40.92 40.52 40.68 0.0M
2025-05-09 39.73 39.84 39.62 39.72 0.0M
2025-05-08 39.72 40.03 39.72 39.74 0.1M
2025-05-07 39.28 39.58 39.28 39.37 0.0M
2025-05-06 39.36 39.48 39.30 39.36 0.0M
2025-05-05 39.35 39.70 39.35 39.46 0.0M
2025-05-02 39.17 39.66 39.17 39.66 0.0M
2025-05-01 38.44 38.67 38.44 38.67 0.0M
2025-04-30 38.10 38.56 37.88 38.56 0.0M
2025-04-29 38.41 38.73 38.28 38.64 0.0M
2025-04-28 38.44 38.44 38.11 38.33 0.0M
2025-04-25 37.96 38.40 37.96 38.03 0.0M
2025-04-24 37.85 38.35 37.78 38.27 0.0M
2025-04-23 38.49 38.49 37.71 37.72 0.0M
2025-04-22 36.53 37.17 36.53 37.17 0.0M
2025-04-21 36.22 36.22 35.83 36.14 0.0M
2025-04-17 36.58 36.64 36.55 36.56 0.0M
2025-04-16 36.52 36.69 36.08 36.24 0.0M
2025-04-15 37.02 37.27 36.84 36.84 0.0M
2025-04-14 36.53 36.78 36.31 36.54 0.1M
2025-04-11 35.64 36.20 35.07 36.13 0.0M
2025-04-10 36.60 36.60 35.06 35.62 0.0M
2025-04-09 34.05 37.08 33.97 36.76 0.0M
2025-04-08 35.84 36.13 33.97 34.38 0.0M
2025-04-07 33.68 35.40 32.37 34.54 0.1M
2025-04-04 36.78 36.78 34.92 34.93 0.1M
2025-04-03 39.24 39.24 37.61 37.61 0.0M
2025-04-02 39.09 39.77 39.09 39.74 0.0M
2025-04-01 39.35 39.41 38.93 39.29 0.0M
2025-03-31 38.49 39.35 38.49 39.28 0.0M
2025-03-28 39.66 39.66 38.99 39.04 0.0M
2025-03-27 39.85 39.93 39.63 39.81 0.0M
2025-03-26 40.08 40.41 39.87 39.93 0.0M
2025-03-25 40.04 40.10 39.98 40.03 0.1M
2025-03-24 39.54 39.86 39.54 39.82 0.0M
2025-03-21 39.19 39.34 39.01 39.19 0.0M
2025-03-20 39.00 39.47 38.98 39.16 0.0M
2025-03-19 39.01 39.55 39.00 39.37 0.0M
2025-03-18 38.90 39.05 38.84 39.01 0.0M
2025-03-17 38.31 39.01 38.31 38.99 0.0M
2025-03-14 38.36 38.79 38.28 38.72 0.0M
2025-03-13 38.06 38.07 37.68 37.77 0.0M
2025-03-12 38.17 38.24 37.69 38.09 0.0M
2025-03-11 38.02 38.13 37.55 37.80 0.0M
2025-03-10 39.01 39.01 37.73 38.12 0.0M
2025-03-07 39.23 39.36 38.67 39.36 0.0M
2025-03-06 39.45 39.58 39.14 39.32 0.0M
2025-03-05 39.58 39.91 39.44 39.85 0.0M
2025-03-04 39.83 40.17 39.10 39.41 0.0M
2025-03-03 41.83 41.83 40.36 40.62 0.0M
2025-02-28 40.57 40.87 40.31 40.87 0.0M
2025-02-27 40.23 40.71 40.23 40.29 0.0M
2025-02-26 40.32 40.55 40.09 40.15 0.0M
2025-02-25 40.35 40.45 39.77 40.12 0.0M
2025-02-24 39.92 40.40 39.92 40.14 0.0M
2025-02-21 40.51 40.51 40.00 40.05 0.0M
2025-02-20 40.91 40.91 40.17 40.48 0.0M
2025-02-19 40.83 40.95 40.70 40.92 0.0M
2025-02-18 40.73 40.91 40.71 40.89 0.0M
2025-02-14 40.59 40.70 40.53 40.61 0.0M
2025-02-13 40.15 40.43 40.09 40.38 0.0M
2025-02-12 40.18 40.20 40.03 40.15 0.0M
2025-02-11 40.15 40.52 40.06 40.44 0.0M
2025-02-10 40.73 40.73 40.24 40.25 0.0M
2025-02-07 41.16 41.16 40.73 40.73 0.0M
2025-02-06 40.59 40.96 40.59 40.96 0.0M
2025-02-05 40.10 40.31 40.07 40.31 0.0M
2025-02-04 39.80 40.01 39.80 39.96 0.0M
2025-02-03 39.34 39.85 39.15 39.74 0.1M
2025-01-31 40.59 40.64 40.27 40.32 0.0M
2025-01-30 40.77 40.81 40.42 40.59 0.0M
2025-01-29 40.49 40.79 40.33 40.42 0.0M
2025-01-28 40.62 40.62 40.36 40.50 0.0M
2025-01-27 40.25 40.49 40.22 40.49 0.0M
2025-01-24 39.88 40.25 39.88 40.13 0.0M
2025-01-23 40.00 40.10 39.97 39.98 0.0M
2025-01-22 39.83 39.91 39.65 39.87 0.0M
2025-01-21 39.77 40.03 39.66 39.93 0.0M
2025-01-17 39.08 39.48 39.08 39.48 0.0M
2025-01-16 39.08 39.16 38.99 39.16 0.0M
2025-01-15 39.02 39.29 39.02 39.28 0.0M
2025-01-14 37.85 38.23 37.85 38.20 0.0M
2025-01-13 37.46 37.64 37.26 37.64 0.0M
2025-01-10 37.85 37.85 37.19 37.25 0.0M
2025-01-08 38.25 38.25 37.95 38.20 0.0M
2025-01-07 38.60 38.66 38.15 38.26 0.0M
2025-01-06 38.47 38.70 38.19 38.21 0.0M
2025-01-03 38.13 38.24 37.97 38.24 0.0M
2025-01-02 37.84 38.40 37.83 37.92 0.0M