Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ 미국 →
33.12
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.68 31.68 31.68 31.68 5.3K
09:31 31.66 31.66 31.63 31.63 3.8K
09:32 31.62 31.62 31.62 31.62 0.2K
09:36 31.62 31.62 31.62 31.62 0.3K
09:38 31.64 31.64 31.64 31.64 2.4K
09:48 31.54 31.54 31.54 31.54 1.4K
09:52 31.49 31.49 31.49 31.49 0.1K
09:54 31.51 31.51 31.50 31.50 5.0K
09:55 31.52 31.52 31.51 31.51 1.1K
09:58 31.49 31.49 31.49 31.49 2.6K
10:00 31.49 31.49 31.49 31.49 0.3K
10:04 31.54 31.54 31.54 31.54 1.0K
10:07 31.56 31.56 31.56 31.56 0.1K
10:10 31.54 31.54 31.54 31.54 6.0K
10:13 31.55 31.55 31.55 31.55 4.3K
10:18 31.54 31.54 31.54 31.54 0.3K
10:19 31.53 31.53 31.53 31.53 0.5K
10:24 31.52 31.52 31.52 31.52 0.2K
10:25 31.52 31.52 31.52 31.52 0.7K
10:30 31.52 31.52 31.52 31.52 1.5K
10:34 31.54 31.54 31.54 31.54 1.1K
10:37 31.55 31.55 31.55 31.55 1.4K
10:39 31.56 31.56 31.56 31.56 1.2K
10:42 31.56 31.56 31.56 31.56 1.9K
10:43 31.55 31.55 31.55 31.55 9.9K
10:44 31.56 31.56 31.56 31.56 0.4K
10:45 31.57 31.57 31.57 31.57 0.8K
10:48 31.57 31.57 31.57 31.57 2.4K
10:52 31.62 31.62 31.62 31.62 1.9K
10:55 31.62 31.62 31.62 31.62 0.7K
10:56 31.62 31.62 31.60 31.60 0.8K
10:57 31.61 31.61 31.61 31.61 2.8K
10:59 31.60 31.60 31.60 31.60 0.4K
11:00 31.62 31.62 31.62 31.62 1.0K
11:04 31.61 31.61 31.61 31.61 0.1K
11:06 31.62 31.62 31.62 31.62 0.1K
11:07 31.62 31.62 31.62 31.62 0.3K
11:11 31.61 31.61 31.61 31.61 0.4K
11:14 31.61 31.61 31.61 31.61 2.3K
11:15 31.60 31.60 31.60 31.60 0.1K
11:16 31.59 31.59 31.58 31.58 3.8K
11:17 31.58 31.58 31.58 31.58 1.9K
11:22 31.54 31.54 31.54 31.54 1.6K
11:24 31.52 31.52 31.52 31.52 0.5K
11:25 31.52 31.52 31.52 31.52 0.2K
11:26 31.49 31.50 31.49 31.50 1.9K
11:27 31.49 31.49 31.49 31.49 1.6K
11:28 31.47 31.47 31.47 31.47 0.2K
11:31 31.46 31.46 31.46 31.46 4.4K
11:32 31.46 31.46 31.46 31.46 3.4K
11:34 31.46 31.46 31.46 31.46 1.6K
11:36 31.42 31.42 31.42 31.42 0.1K
11:38 31.44 31.44 31.44 31.44 0.2K
11:40 31.43 31.43 31.42 31.42 0.4K
11:49 31.46 31.47 31.46 31.47 1.1K
11:51 31.41 31.41 31.41 31.41 0.3K
11:53 31.42 31.42 31.42 31.42 0.7K
11:54 31.42 31.42 31.42 31.42 0.3K
11:57 31.44 31.44 31.44 31.44 1.0K
12:00 31.44 31.44 31.44 31.44 2.6K
12:01 31.43 31.43 31.43 31.43 0.2K
12:02 31.43 31.43 31.43 31.43 0.3K
12:03 31.43 31.43 31.43 31.43 28.3K
12:04 31.43 31.44 31.43 31.44 7.7K
12:05 31.44 31.45 31.44 31.45 12.1K
12:07 31.44 31.44 31.44 31.44 3.2K
12:09 31.45 31.45 31.45 31.45 9.3K
12:10 31.45 31.45 31.45 31.45 1.6K
12:11 31.46 31.46 31.46 31.46 9.6K
12:13 31.46 31.46 31.46 31.46 0.1K
12:17 31.46 31.46 31.46 31.46 0.1K
12:18 31.45 31.45 31.45 31.45 0.5K
12:21 31.45 31.45 31.45 31.45 0.3K
12:23 31.44 31.44 31.44 31.44 4.4K
12:26 31.46 31.46 31.46 31.46 0.2K
12:27 31.46 31.46 31.46 31.46 0.4K
12:29 31.44 31.44 31.44 31.44 3.3K
12:30 31.45 31.45 31.45 31.45 0.4K
12:31 31.45 31.45 31.45 31.45 0.3K
12:32 31.45 31.45 31.45 31.45 0.3K
12:34 31.46 31.46 31.46 31.45 6.3K
12:35 31.45 31.45 31.44 31.45 0.8K
12:39 31.43 31.43 31.43 31.43 0.2K
12:42 31.43 31.43 31.43 31.43 0.6K
12:46 31.45 31.45 31.45 31.45 0.7K
12:47 31.45 31.45 31.45 31.45 1.9K
12:50 31.46 31.46 31.46 31.46 0.1K
12:53 31.47 31.47 31.47 31.47 1.1K
12:56 31.48 31.48 31.48 31.48 0.4K
12:58 31.45 31.45 31.45 31.45 3.4K
12:59 31.45 31.45 31.45 31.45 3.1K
13:00 31.46 31.46 31.46 31.46 4.2K
13:02 31.46 31.47 31.46 31.47 0.6K
13:04 31.47 31.47 31.47 31.47 0.1K
13:05 31.47 31.47 31.47 31.47 1.7K
13:06 31.47 31.47 31.47 31.47 0.1K
13:07 31.47 31.47 31.47 31.47 1.4K
13:09 31.46 31.46 31.46 31.46 0.4K
13:15 31.48 31.49 31.48 31.49 1.4K
13:16 31.47 31.47 31.47 31.47 0.7K
13:18 31.49 31.49 31.49 31.49 1.2K
13:19 31.49 31.49 31.49 31.49 0.1K
13:20 31.49 31.49 31.49 31.49 0.4K
13:23 31.48 31.48 31.48 31.48 0.4K
13:25 31.48 31.49 31.48 31.49 2.2K
13:27 31.47 31.47 31.47 31.47 2.9K
13:28 31.47 31.47 31.47 31.47 1.0K
13:30 31.47 31.47 31.47 31.47 1.9K
13:34 31.49 31.49 31.49 31.49 0.1K
13:36 31.48 31.48 31.48 31.48 0.7K
13:37 31.49 31.49 31.49 31.49 0.8K
13:44 31.46 31.46 31.46 31.46 1.2K
13:45 31.46 31.46 31.46 31.46 0.4K
13:46 31.46 31.46 31.46 31.46 3.6K
13:48 31.46 31.46 31.46 31.46 0.7K
13:54 31.47 31.47 31.46 31.46 4.3K
13:57 31.46 31.46 31.46 31.46 14.3K
13:58 31.46 31.46 31.46 31.46 2.1K
13:59 31.46 31.46 31.45 31.45 4.3K
14:01 31.45 31.46 31.45 31.46 0.6K
14:02 31.46 31.46 31.45 31.45 46.2K
14:03 31.45 31.46 31.45 31.46 2.9K
14:04 31.46 31.46 31.46 31.46 1.0K
14:05 31.45 31.45 31.44 31.44 2.4K
14:06 31.45 31.45 31.45 31.45 4.5K
14:07 31.46 31.46 31.45 31.45 3.4K
14:08 31.45 31.45 31.45 31.45 0.9K
14:10 31.45 31.45 31.45 31.45 0.1K
14:11 31.44 31.44 31.44 31.44 0.6K
14:12 31.43 31.43 31.43 31.43 1.5K
14:14 31.44 31.44 31.44 31.44 0.5K
14:15 31.42 31.42 31.42 31.42 0.2K
14:17 31.42 31.42 31.42 31.42 0.7K
14:19 31.43 31.43 31.42 31.42 6.5K
14:20 31.43 31.44 31.43 31.44 4.8K
14:21 31.44 31.44 31.44 31.44 19.9K
14:22 31.43 31.43 31.43 31.43 0.2K
14:23 31.43 31.44 31.43 31.44 4.9K
14:24 31.44 31.44 31.44 31.44 5.3K
14:25 31.43 31.43 31.43 31.43 0.6K
14:26 31.45 31.45 31.45 31.45 0.1K
14:27 31.45 31.45 31.45 31.45 0.7K
14:28 31.45 31.45 31.45 31.45 5.5K
14:29 31.45 31.45 31.45 31.45 1.9K
14:30 31.45 31.45 31.45 31.45 1.2K
14:31 31.45 31.45 31.45 31.45 7.6K
14:32 31.45 31.45 31.45 31.45 0.2K
14:35 31.46 31.46 31.46 31.46 4.1K
14:36 31.45 31.46 31.45 31.46 0.9K
14:37 31.46 31.46 31.46 31.46 2.5K
14:40 31.46 31.46 31.46 31.46 0.1K
14:42 31.46 31.46 31.46 31.46 1.7K
14:43 31.47 31.47 31.46 31.46 0.6K
14:44 31.46 31.46 31.46 31.46 3.7K
14:45 31.47 31.47 31.47 31.47 1.5K
14:46 31.47 31.47 31.47 31.47 3.5K
14:51 31.47 31.47 31.47 31.47 2.8K
14:52 31.48 31.48 31.47 31.47 0.8K
14:53 31.48 31.48 31.48 31.48 0.4K
14:54 31.49 31.49 31.49 31.48 2.2K
14:55 31.49 31.49 31.49 31.49 2.2K
14:56 31.50 31.50 31.49 31.49 1.6K
14:57 31.49 31.49 31.49 31.49 11.3K
14:58 31.50 31.50 31.49 31.49 1.3K
14:59 31.49 31.49 31.49 31.49 4.4K
15:01 31.49 31.50 31.49 31.50 10.1K
15:02 31.49 31.51 31.49 31.51 6.9K
15:03 31.51 31.51 31.51 31.51 2.3K
15:04 31.51 31.51 31.51 31.51 0.1K
15:05 31.50 31.51 31.50 31.51 3.4K
15:06 31.51 31.51 31.51 31.50 3.5K
15:07 31.51 31.51 31.50 31.51 0.7K
15:08 31.51 31.51 31.51 31.51 0.2K
15:09 31.51 31.52 31.51 31.52 0.8K
15:10 31.51 31.51 31.51 31.51 3.4K
15:11 31.51 31.51 31.51 31.51 2.8K
15:12 31.51 31.51 31.51 31.51 1.0K
15:14 31.50 31.50 31.50 31.50 4.9K
15:15 31.49 31.49 31.49 31.49 0.4K
15:16 31.50 31.50 31.50 31.50 0.4K
15:17 31.50 31.50 31.50 31.50 2.8K
15:18 31.50 31.50 31.50 31.50 0.1K
15:19 31.51 31.51 31.51 31.51 0.3K
15:20 31.51 31.51 31.50 31.50 2.6K
15:21 31.50 31.50 31.50 31.50 3.5K
15:22 31.51 31.51 31.51 31.51 2.3K
15:23 31.51 31.51 31.51 31.51 0.3K
15:24 31.51 31.51 31.51 31.51 2.2K
15:26 31.51 31.51 31.51 31.51 0.9K
15:27 31.50 31.50 31.50 31.50 4.7K
15:28 31.50 31.50 31.50 31.50 13.1K
15:29 31.50 31.50 31.50 31.50 7.0K
15:30 31.49 31.50 31.49 31.50 8.9K
15:31 31.50 31.50 31.49 31.50 8.4K
15:32 31.50 31.50 31.50 31.50 5.8K
15:33 31.49 31.49 31.49 31.49 3.6K
15:34 31.50 31.50 31.49 31.49 1.3K
15:35 31.49 31.49 31.49 31.49 0.5K
15:36 31.49 31.49 31.49 31.49 25.1K
15:37 31.49 31.50 31.49 31.50 3.3K
15:38 31.49 31.50 31.49 31.50 1.3K
15:39 31.51 31.51 31.51 31.51 2.3K
15:40 31.52 31.52 31.51 31.51 3.8K
15:41 31.52 31.52 31.52 31.52 1.1K
15:43 31.51 31.52 31.51 31.52 2.9K
15:44 31.52 31.52 31.52 31.52 0.5K
15:45 31.53 31.53 31.53 31.53 0.7K
15:46 31.52 31.52 31.50 31.51 7.0K
15:47 31.52 31.52 31.51 31.51 6.2K
15:50 31.51 31.51 31.51 31.51 0.7K
15:51 31.52 31.52 31.52 31.52 2.2K
15:52 31.53 31.53 31.52 31.52 1.0K
15:54 31.52 31.52 31.50 31.50 6.9K
15:55 31.49 31.50 31.49 31.50 3.6K
15:57 31.50 31.50 31.49 31.49 2.8K
15:58 31.48 31.48 31.48 31.48 0.5K
15:59 31.48 31.49 31.48 31.48 7.2K
16:00 31.48 31.48 31.47 31.47 2.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음