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
09:34 31.05 31.05 31.05 31.05 5.4K
09:36 31.12 31.12 31.12 31.12 1.2K
09:38 31.13 31.13 31.13 31.13 0.2K
09:39 31.14 31.14 31.14 31.14 0.6K
09:40 31.14 31.14 31.14 31.14 4.0K
09:41 31.12 31.12 31.12 31.12 0.4K
09:43 31.12 31.12 31.12 31.12 0.3K
09:44 31.14 31.15 31.14 31.15 3.8K
09:45 31.16 31.16 31.16 31.16 4.4K
09:46 31.16 31.16 31.16 31.16 0.6K
09:49 31.19 31.19 31.19 31.19 7.6K
09:51 31.17 31.17 31.17 31.17 3.1K
09:52 31.17 31.19 31.17 31.18 2.2K
09:53 31.17 31.17 31.17 31.17 0.5K
09:54 31.18 31.19 31.18 31.19 3.0K
09:55 31.17 31.18 31.17 31.18 0.7K
09:56 31.17 31.18 31.17 31.18 1.6K
09:58 31.14 31.14 31.14 31.14 3.4K
09:59 31.14 31.14 31.14 31.14 0.5K
10:00 31.11 31.11 31.11 31.11 14.4K
10:02 31.12 31.12 31.12 31.12 0.1K
10:04 31.11 31.11 31.11 31.11 1.3K
10:05 31.14 31.14 31.14 31.14 3.8K
10:07 31.14 31.14 31.14 31.14 0.1K
10:08 31.14 31.14 31.14 31.14 1.1K
10:09 31.13 31.14 31.13 31.14 0.5K
10:10 31.13 31.13 31.13 31.13 0.4K
10:11 31.17 31.17 31.17 31.17 0.1K
10:12 31.18 31.18 31.18 31.18 0.9K
10:14 31.21 31.21 31.21 31.21 0.1K
10:15 31.22 31.22 31.22 31.22 0.8K
10:16 31.21 31.21 31.21 31.21 3.8K
10:19 31.24 31.24 31.24 31.24 3.4K
10:20 31.25 31.25 31.25 31.25 4.2K
10:23 31.31 31.31 31.31 31.31 0.2K
10:25 31.33 31.33 31.31 31.32 13.4K
10:27 31.29 31.29 31.29 31.29 20.1K
10:29 31.29 31.29 31.29 31.29 0.2K
10:32 31.27 31.27 31.27 31.27 4.8K
10:33 31.26 31.26 31.26 31.26 1.9K
10:35 31.25 31.25 31.23 31.23 0.2K
10:36 31.23 31.23 31.23 31.23 0.1K
10:37 31.23 31.23 31.23 31.23 0.6K
10:38 31.28 31.28 31.28 31.28 0.3K
10:40 31.25 31.25 31.25 31.25 0.2K
10:41 31.26 31.26 31.26 31.26 0.1K
10:43 31.26 31.26 31.26 31.26 0.1K
10:44 31.26 31.26 31.26 31.26 0.7K
10:45 31.26 31.26 31.26 31.26 1.4K
10:46 31.26 31.27 31.26 31.27 1.2K
10:47 31.28 31.29 31.28 31.29 0.7K
10:48 31.29 31.29 31.29 31.29 0.8K
10:49 31.28 31.28 31.28 31.28 0.4K
10:53 31.25 31.25 31.25 31.25 0.1K
10:54 31.26 31.26 31.26 31.26 0.6K
10:56 31.24 31.24 31.24 31.24 0.3K
10:58 31.24 31.24 31.24 31.24 0.3K
10:59 31.23 31.23 31.23 31.23 0.6K
11:00 31.23 31.26 31.23 31.26 0.2K
11:01 31.24 31.24 31.24 31.24 0.9K
11:03 31.25 31.25 31.25 31.25 0.6K
11:06 31.24 31.24 31.24 31.24 1.3K
11:07 31.23 31.24 31.23 31.24 0.8K
11:10 31.24 31.24 31.24 31.24 0.2K
11:11 31.25 31.25 31.25 31.25 0.3K
11:12 31.24 31.24 31.24 31.24 0.5K
11:14 31.25 31.26 31.25 31.26 2.0K
11:15 31.27 31.28 31.27 31.28 0.6K
11:16 31.28 31.28 31.28 31.28 1.2K
11:19 31.29 31.29 31.29 31.29 2.6K
11:20 31.29 31.29 31.29 31.29 0.4K
11:21 31.29 31.29 31.29 31.29 2.5K
11:23 31.28 31.28 31.28 31.28 0.1K
11:25 31.28 31.28 31.28 31.28 0.1K
11:27 31.23 31.23 31.23 31.23 1.7K
11:28 31.23 31.23 31.23 31.23 0.1K
11:29 31.22 31.22 31.22 31.22 0.1K
11:31 31.25 31.25 31.25 31.25 1.0K
11:33 31.26 31.26 31.26 31.26 0.1K
11:36 31.27 31.27 31.27 31.27 1.4K
11:39 31.23 31.25 31.23 31.24 3.8K
11:41 31.23 31.23 31.23 31.23 1.0K
11:45 31.21 31.21 31.21 31.21 1.9K
11:49 31.21 31.21 31.21 31.21 0.1K
11:50 31.22 31.22 31.22 31.22 0.2K
11:53 31.19 31.19 31.19 31.19 0.2K
11:54 31.20 31.20 31.20 31.20 0.1K
11:55 31.19 31.19 31.19 31.19 1.1K
11:57 31.18 31.18 31.18 31.18 0.1K
12:01 31.17 31.17 31.17 31.17 0.4K
12:02 31.18 31.18 31.18 31.18 1.0K
12:03 31.20 31.20 31.20 31.20 1.4K
12:05 31.20 31.20 31.19 31.19 1.3K
12:06 31.18 31.18 31.18 31.18 1.1K
12:08 31.17 31.17 31.17 31.17 0.3K
12:10 31.16 31.16 31.16 31.16 0.2K
12:11 31.16 31.16 31.16 31.16 0.1K
12:13 31.16 31.16 31.16 31.16 1.6K
12:15 31.16 31.16 31.16 31.16 0.1K
12:16 31.14 31.14 31.14 31.14 0.7K
12:17 31.14 31.15 31.14 31.14 2.3K
12:20 31.15 31.15 31.14 31.14 4.2K
12:22 31.17 31.17 31.17 31.17 4.3K
12:27 31.20 31.20 31.20 31.20 0.8K
12:28 31.22 31.22 31.22 31.22 1.9K
12:30 31.27 31.27 31.27 31.27 0.4K
12:32 31.25 31.25 31.25 31.25 0.1K
12:33 31.24 31.24 31.24 31.24 1.0K
12:34 31.24 31.24 31.24 31.24 0.1K
12:35 31.24 31.24 31.24 31.24 1.1K
12:39 31.24 31.24 31.24 31.24 0.7K
12:41 31.21 31.21 31.21 31.21 0.1K
12:43 31.19 31.19 31.18 31.18 0.2K
12:46 31.21 31.21 31.21 31.21 0.1K
12:48 31.20 31.20 31.20 31.20 0.2K
12:50 31.20 31.20 31.20 31.20 5.3K
12:51 31.17 31.17 31.17 31.17 0.5K
12:53 31.21 31.21 31.21 31.21 3.2K
12:54 31.21 31.21 31.21 31.21 0.4K
12:59 31.21 31.21 31.21 31.21 0.6K
13:00 31.22 31.23 31.22 31.23 0.5K
13:02 31.25 31.26 31.25 31.26 21.9K
13:03 31.26 31.26 31.26 31.26 0.4K
13:04 31.24 31.24 31.24 31.24 0.3K
13:05 31.23 31.23 31.23 31.23 0.4K
13:09 31.24 31.24 31.24 31.24 0.2K
13:10 31.23 31.23 31.23 31.23 0.2K
13:11 31.24 31.24 31.24 31.24 1.0K
13:12 31.25 31.25 31.25 31.25 0.2K
13:13 31.26 31.26 31.26 31.26 1.3K
13:15 31.27 31.27 31.27 31.27 0.6K
13:19 31.25 31.26 31.25 31.26 2.0K
13:20 31.25 31.25 31.25 31.25 0.4K
13:23 31.27 31.27 31.27 31.27 1.7K
13:26 31.27 31.27 31.27 31.27 0.2K
13:27 31.26 31.26 31.26 31.26 2.9K
13:28 31.26 31.26 31.26 31.26 1.2K
13:29 31.26 31.26 31.26 31.26 0.8K
13:30 31.25 31.25 31.25 31.25 0.3K
13:31 31.27 31.27 31.27 31.27 0.1K
13:34 31.26 31.28 31.26 31.28 1.5K
13:36 31.28 31.28 31.27 31.27 3.0K
13:41 31.27 31.27 31.27 31.27 0.2K
13:42 31.28 31.28 31.28 31.28 1.1K
13:45 31.27 31.27 31.27 31.27 0.4K
13:46 31.28 31.28 31.28 31.28 2.2K
13:47 31.28 31.28 31.28 31.28 4.9K
13:49 31.29 31.29 31.29 31.29 1.1K
13:50 31.27 31.27 31.27 31.27 0.2K
13:53 31.28 31.28 31.28 31.28 0.4K
13:54 31.29 31.29 31.29 31.29 7.7K
13:55 31.29 31.29 31.29 31.29 0.3K
13:56 31.29 31.29 31.28 31.28 5.2K
14:00 31.24 31.24 31.24 31.24 1.1K
14:01 31.25 31.25 31.25 31.25 0.5K
14:02 31.25 31.25 31.25 31.25 0.4K
14:03 31.25 31.25 31.25 31.25 1.6K
14:04 31.25 31.25 31.25 31.25 0.3K
14:07 31.26 31.26 31.26 31.26 1.5K
14:08 31.25 31.25 31.25 31.25 0.1K
14:09 31.25 31.25 31.25 31.25 0.6K
14:12 31.23 31.23 31.23 31.23 1.0K
14:14 31.23 31.23 31.23 31.23 0.1K
14:15 31.22 31.23 31.22 31.23 22.7K
14:16 31.22 31.23 31.22 31.23 26.0K
14:18 31.23 31.23 31.23 31.23 4.0K
14:19 31.24 31.24 31.23 31.24 0.6K
14:20 31.24 31.24 31.24 31.24 1.7K
14:21 31.24 31.24 31.24 31.24 1.3K
14:22 31.23 31.23 31.23 31.23 4.6K
14:23 31.22 31.22 31.22 31.22 0.2K
14:24 31.23 31.23 31.23 31.23 0.4K
14:25 31.20 31.21 31.20 31.21 1.3K
14:28 31.19 31.19 31.19 31.19 3.3K
14:29 31.19 31.19 31.18 31.18 0.8K
14:32 31.15 31.15 31.13 31.13 1.9K
14:34 31.13 31.13 31.13 31.13 1.1K
14:35 31.12 31.14 31.12 31.14 41.0K
14:36 31.12 31.12 31.12 31.12 0.3K
14:38 31.13 31.13 31.13 31.13 0.4K
14:39 31.12 31.12 31.12 31.12 1.0K
14:40 31.09 31.09 31.09 31.09 11.4K
14:41 31.07 31.07 31.07 31.07 0.3K
14:42 31.06 31.06 31.05 31.05 2.6K
14:46 31.09 31.09 31.09 31.09 1.9K
14:47 31.09 31.10 31.09 31.10 1.0K
14:48 31.09 31.09 31.09 31.09 2.2K
14:50 31.09 31.09 31.08 31.08 1.9K
14:53 31.09 31.09 31.09 31.09 2.1K
14:55 31.10 31.11 31.10 31.11 1.8K
14:59 31.08 31.08 31.08 31.08 0.5K
15:00 31.08 31.08 31.08 31.08 0.8K
15:03 31.02 31.02 31.02 31.02 0.4K
15:04 31.04 31.04 31.04 31.04 0.3K
15:05 31.03 31.05 31.03 31.05 0.4K
15:06 31.04 31.04 31.04 31.04 9.4K
15:08 31.04 31.04 31.04 31.04 0.4K
15:09 31.03 31.03 31.03 31.03 1.6K
15:13 31.02 31.02 31.02 31.02 0.2K
15:14 31.01 31.01 30.99 30.99 1.2K
15:15 30.99 30.99 30.99 30.99 2.2K
15:16 31.00 31.00 31.00 31.00 3.0K
15:17 31.00 31.01 31.00 31.01 17.6K
15:18 31.01 31.01 31.01 31.01 0.2K
15:19 31.00 31.01 31.00 31.01 1.8K
15:20 31.00 31.01 31.00 31.00 1.0K
15:21 31.01 31.01 31.00 31.00 18.1K
15:22 31.02 31.03 31.02 31.03 23.8K
15:23 31.02 31.02 31.02 31.02 0.8K
15:25 31.02 31.02 31.01 31.01 14.5K
15:27 31.00 31.01 31.00 31.01 1.6K
15:28 30.99 30.99 30.99 30.99 4.8K
15:29 30.98 30.98 30.98 30.98 20.7K
15:30 30.98 30.98 30.98 30.98 1.9K
15:31 31.01 31.02 31.01 31.02 2.4K
15:32 31.02 31.02 31.02 31.02 0.8K
15:33 31.02 31.02 31.02 31.02 3.0K
15:34 31.03 31.03 31.03 31.03 0.9K
15:35 31.03 31.04 31.03 31.04 4.5K
15:37 31.04 31.04 31.04 31.04 0.3K
15:38 31.04 31.04 31.03 31.03 0.8K
15:39 31.02 31.02 31.02 31.02 6.6K
15:40 31.01 31.01 31.01 31.00 2.3K
15:44 31.01 31.01 31.01 31.01 5.4K
15:45 31.00 31.00 31.00 31.00 2.1K
15:46 31.01 31.01 31.00 31.00 2.9K
15:47 31.01 31.01 31.01 31.01 1.3K
15:48 31.01 31.02 31.01 31.01 5.9K
15:49 31.02 31.02 31.01 31.01 2.9K
15:50 31.02 31.02 31.00 31.00 8.5K
15:51 31.02 31.02 31.02 31.02 1.4K
15:52 31.01 31.01 31.01 31.01 0.5K
15:53 30.99 30.99 30.99 30.99 0.5K
15:54 30.99 30.99 30.99 30.99 5.5K
15:55 30.99 30.99 30.98 30.98 4.7K
15:56 30.97 30.98 30.97 30.98 0.8K
15:57 30.98 30.98 30.98 30.98 0.4K
15:58 30.98 30.98 30.98 30.98 0.2K
15:59 30.97 30.97 30.97 30.97 4.5K
16:00 30.97 30.97 30.96 30.96 5.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음