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 31.51 31.51 31.51 31.51 5.0K
09:32 31.59 31.59 31.59 31.59 0.6K
09:33 31.55 31.55 31.54 31.54 0.5K
09:34 31.52 31.52 31.52 31.52 0.7K
09:35 31.57 31.57 31.57 31.57 2.0K
09:40 31.62 31.62 31.62 31.62 0.7K
09:44 31.57 31.57 31.57 31.57 1.4K
09:47 31.55 31.55 31.55 31.55 0.9K
09:49 31.54 31.54 31.54 31.54 0.5K
09:51 31.53 31.53 31.52 31.52 1.5K
09:52 31.55 31.55 31.53 31.53 1.8K
09:54 31.57 31.57 31.57 31.57 1.3K
09:55 31.57 31.57 31.57 31.57 1.1K
09:56 31.56 31.56 31.56 31.56 2.0K
09:58 31.55 31.55 31.54 31.54 8.2K
09:59 31.53 31.53 31.51 31.52 1.2K
10:00 31.44 31.45 31.44 31.45 1.0K
10:01 31.43 31.43 31.43 31.43 0.7K
10:03 31.45 31.46 31.45 31.46 1.5K
10:04 31.47 31.47 31.47 31.47 2.1K
10:06 31.48 31.48 31.48 31.48 1.1K
10:07 31.50 31.50 31.50 31.50 0.4K
10:08 31.49 31.50 31.49 31.50 0.2K
10:10 31.46 31.46 31.46 31.46 4.8K
10:11 31.47 31.47 31.47 31.47 1.0K
10:12 31.49 31.49 31.49 31.49 1.9K
10:18 31.46 31.48 31.46 31.46 3.3K
10:22 31.50 31.50 31.50 31.50 0.6K
10:23 31.48 31.49 31.48 31.49 1.5K
10:26 31.48 31.48 31.48 31.48 0.1K
10:28 31.49 31.49 31.49 31.49 1.6K
10:29 31.48 31.48 31.48 31.48 1.8K
10:30 31.49 31.49 31.48 31.48 0.6K
10:32 31.48 31.48 31.48 31.48 0.3K
10:33 31.49 31.49 31.49 31.49 0.3K
10:36 31.49 31.49 31.49 31.49 0.7K
10:38 31.47 31.47 31.47 31.47 0.1K
10:41 31.50 31.50 31.50 31.50 2.1K
10:49 31.47 31.47 31.47 31.47 1.6K
10:55 31.52 31.52 31.51 31.51 7.9K
10:57 31.50 31.50 31.50 31.50 0.2K
10:59 31.46 31.47 31.46 31.47 1.6K
11:00 31.48 31.48 31.48 31.48 0.1K
11:01 31.48 31.48 31.48 31.48 0.3K
11:05 31.49 31.49 31.49 31.49 0.2K
11:06 31.49 31.49 31.48 31.48 2.1K
11:11 31.46 31.46 31.45 31.45 0.2K
11:12 31.42 31.42 31.42 31.42 9.7K
11:13 31.45 31.45 31.45 31.45 0.2K
11:14 31.44 31.44 31.44 31.44 0.2K
11:15 31.46 31.46 31.45 31.45 0.6K
11:16 31.45 31.45 31.44 31.44 0.6K
11:17 31.45 31.45 31.45 31.45 0.1K
11:18 31.44 31.44 31.44 31.44 1.6K
11:20 31.45 31.45 31.44 31.44 0.2K
11:21 31.45 31.45 31.45 31.45 0.6K
11:22 31.46 31.46 31.46 31.46 1.5K
11:23 31.45 31.45 31.45 31.45 1.3K
11:26 31.42 31.42 31.42 31.42 0.3K
11:28 31.41 31.41 31.40 31.40 2.0K
11:30 31.40 31.40 31.39 31.39 1.2K
11:31 31.40 31.40 31.40 31.40 0.1K
11:32 31.41 31.41 31.41 31.41 1.1K
11:33 31.40 31.40 31.40 31.40 1.6K
11:34 31.40 31.40 31.40 31.40 6.1K
11:35 31.39 31.39 31.39 31.39 10.6K
11:36 31.38 31.38 31.38 31.38 0.5K
11:38 31.35 31.35 31.35 31.35 0.1K
11:39 31.35 31.35 31.35 31.35 0.1K
11:40 31.35 31.35 31.34 31.34 0.7K
11:41 31.35 31.35 31.35 31.35 0.4K
11:42 31.33 31.34 31.33 31.34 0.2K
11:43 31.34 31.34 31.34 31.34 0.3K
11:45 31.34 31.34 31.34 31.34 0.2K
11:46 31.34 31.34 31.34 31.34 1.3K
11:47 31.35 31.35 31.35 31.35 0.1K
11:48 31.35 31.36 31.35 31.36 1.5K
11:50 31.40 31.40 31.39 31.39 0.6K
11:52 31.38 31.38 31.38 31.38 1.2K
11:53 31.40 31.40 31.40 31.40 1.4K
11:54 31.41 31.41 31.41 31.41 1.1K
11:56 31.40 31.41 31.40 31.41 3.2K
11:57 31.41 31.41 31.41 31.41 0.1K
11:58 31.41 31.41 31.41 31.41 0.1K
11:59 31.42 31.42 31.42 31.42 0.2K
12:00 31.41 31.41 31.41 31.41 0.4K
12:02 31.41 31.41 31.41 31.41 0.1K
12:04 31.43 31.43 31.43 31.43 0.3K
12:09 31.45 31.45 31.45 31.45 1.2K
12:14 31.48 31.48 31.47 31.47 1.9K
12:16 31.48 31.48 31.48 31.48 0.5K
12:17 31.48 31.48 31.48 31.48 1.4K
12:19 31.47 31.47 31.47 31.47 0.8K
12:21 31.49 31.49 31.49 31.49 0.6K
12:25 31.49 31.49 31.49 31.49 2.4K
12:27 31.48 31.48 31.47 31.47 1.9K
12:28 31.48 31.48 31.48 31.48 0.3K
12:29 31.49 31.49 31.49 31.49 0.4K
12:31 31.48 31.48 31.48 31.48 0.2K
12:32 31.49 31.49 31.49 31.49 0.2K
12:33 31.49 31.49 31.49 31.49 0.1K
12:36 31.47 31.47 31.47 31.47 0.8K
12:38 31.49 31.49 31.49 31.49 0.6K
12:41 31.49 31.49 31.49 31.49 0.1K
12:42 31.48 31.48 31.48 31.48 0.3K
12:43 31.49 31.49 31.49 31.49 0.3K
12:44 31.48 31.48 31.48 31.48 0.1K
12:47 31.47 31.47 31.47 31.47 0.7K
12:48 31.48 31.48 31.48 31.48 0.8K
12:49 31.48 31.48 31.48 31.48 0.8K
12:51 31.47 31.47 31.47 31.47 0.7K
12:52 31.47 31.47 31.47 31.47 1.3K
12:53 31.46 31.46 31.46 31.46 0.8K
12:54 31.44 31.44 31.44 31.44 8.4K
12:55 31.42 31.42 31.42 31.42 1.8K
12:56 31.41 31.41 31.40 31.40 2.0K
12:57 31.41 31.41 31.41 31.41 0.2K
12:59 31.41 31.41 31.41 31.41 1.4K
13:00 31.40 31.40 31.40 31.40 0.9K
13:02 31.40 31.40 31.40 31.40 2.9K
13:03 31.40 31.40 31.40 31.40 1.5K
13:04 31.39 31.40 31.39 31.40 9.7K
13:05 31.36 31.36 31.36 31.36 0.1K
13:06 31.34 31.34 31.34 31.34 0.8K
13:10 31.33 31.33 31.33 31.33 0.7K
13:11 31.32 31.32 31.32 31.32 0.1K
13:13 31.30 31.30 31.29 31.29 1.3K
13:15 31.27 31.27 31.27 31.27 0.4K
13:16 31.29 31.29 31.29 31.29 0.4K
13:17 31.27 31.27 31.27 31.27 0.1K
13:18 31.27 31.27 31.27 31.27 0.6K
13:20 31.27 31.27 31.25 31.25 0.6K
13:21 31.26 31.26 31.26 31.26 0.2K
13:22 31.25 31.25 31.25 31.25 0.1K
13:24 31.27 31.28 31.27 31.28 1.1K
13:25 31.27 31.27 31.27 31.27 0.1K
13:26 31.25 31.25 31.24 31.24 0.2K
13:27 31.22 31.22 31.22 31.22 0.5K
13:28 31.20 31.20 31.19 31.19 0.2K
13:30 31.18 31.19 31.18 31.19 2.5K
13:31 31.19 31.19 31.19 31.19 17.8K
13:32 31.19 31.19 31.17 31.17 0.6K
13:33 31.18 31.18 31.16 31.16 1.3K
13:34 31.16 31.16 31.16 31.16 0.2K
13:35 31.16 31.16 31.16 31.16 0.1K
13:36 31.18 31.18 31.17 31.17 2.6K
13:37 31.17 31.17 31.17 31.17 0.2K
13:38 31.16 31.16 31.16 31.16 1.0K
13:39 31.15 31.16 31.15 31.15 1.9K
13:42 31.19 31.19 31.19 31.19 0.1K
13:44 31.19 31.19 31.19 31.19 0.2K
13:45 31.19 31.19 31.18 31.19 2.7K
13:46 31.20 31.20 31.20 31.20 0.6K
13:47 31.17 31.17 31.17 31.17 0.7K
13:48 31.24 31.25 31.24 31.24 3.0K
13:49 31.21 31.21 31.21 31.21 0.1K
13:51 31.20 31.20 31.20 31.20 12.3K
13:52 31.20 31.20 31.20 31.20 0.2K
13:53 31.19 31.19 31.19 31.19 2.1K
13:54 31.20 31.20 31.18 31.18 2.4K
13:55 31.17 31.17 31.17 31.17 0.5K
13:57 31.18 31.18 31.18 31.18 0.3K
13:58 31.18 31.18 31.18 31.18 4.9K
14:00 31.18 31.20 31.18 31.20 1.4K
14:01 31.20 31.20 31.20 31.20 0.8K
14:02 31.21 31.21 31.21 31.21 0.4K
14:03 31.23 31.23 31.23 31.23 0.1K
14:06 31.20 31.20 31.20 31.20 0.4K
14:10 31.21 31.21 31.21 31.21 0.1K
14:11 31.21 31.21 31.21 31.21 0.8K
14:13 31.23 31.23 31.22 31.22 0.8K
14:14 31.21 31.21 31.21 31.21 11.9K
14:15 31.21 31.21 31.21 31.21 0.5K
14:17 31.19 31.19 31.19 31.19 2.1K
14:18 31.18 31.18 31.18 31.18 0.2K
14:20 31.19 31.19 31.19 31.19 0.3K
14:21 31.19 31.19 31.19 31.19 0.7K
14:22 31.19 31.19 31.19 31.19 0.1K
14:23 31.19 31.19 31.19 31.19 0.2K
14:24 31.19 31.19 31.19 31.19 0.4K
14:25 31.18 31.18 31.18 31.18 0.7K
14:27 31.16 31.16 31.16 31.16 0.9K
14:29 31.17 31.17 31.17 31.17 0.4K
14:31 31.19 31.21 31.19 31.21 2.8K
14:32 31.20 31.20 31.20 31.20 1.5K
14:33 31.19 31.20 31.19 31.20 36.8K
14:34 31.20 31.20 31.20 31.20 0.6K
14:35 31.20 31.20 31.20 31.20 1.1K
14:36 31.17 31.17 31.17 31.17 4.7K
14:37 31.18 31.18 31.17 31.17 1.8K
14:39 31.18 31.18 31.18 31.18 0.9K
14:40 31.21 31.21 31.21 31.21 1.2K
14:41 31.21 31.21 31.21 31.21 0.9K
14:42 31.23 31.23 31.23 31.23 5.3K
14:44 31.20 31.20 31.20 31.20 0.3K
14:46 31.18 31.18 31.18 31.18 2.5K
14:49 31.18 31.18 31.18 31.18 0.1K
14:51 31.17 31.17 31.13 31.13 1.7K
14:52 31.11 31.11 31.08 31.07 1.9K
14:53 31.07 31.07 31.07 31.07 0.3K
14:54 31.08 31.08 31.08 31.08 0.1K
14:55 31.09 31.09 31.07 31.07 0.4K
14:56 31.09 31.11 31.09 31.09 6.6K
14:57 31.04 31.04 31.04 31.04 1.1K
14:58 31.06 31.06 31.06 31.06 0.5K
14:59 31.05 31.05 31.05 31.05 0.1K
15:00 31.02 31.02 31.02 31.02 0.2K
15:01 30.99 30.99 30.99 30.99 1.7K
15:02 30.96 30.96 30.96 30.96 0.1K
15:03 30.94 30.95 30.94 30.94 7.9K
15:04 30.96 30.96 30.96 30.96 0.9K
15:05 30.96 30.97 30.96 30.97 0.8K
15:06 30.96 30.96 30.96 30.96 1.0K
15:07 30.96 30.96 30.96 30.96 0.8K
15:10 30.94 30.94 30.91 30.91 0.8K
15:11 30.92 30.92 30.88 30.88 2.1K
15:13 30.89 30.89 30.89 30.89 0.6K
15:14 30.91 30.91 30.91 30.91 0.1K
15:15 30.91 30.91 30.90 30.91 8.7K
15:16 30.91 30.93 30.91 30.92 10.1K
15:17 30.94 30.95 30.93 30.95 12.7K
15:18 30.93 30.93 30.93 30.93 0.5K
15:20 30.89 30.90 30.89 30.90 0.6K
15:21 30.90 30.90 30.88 30.88 0.4K
15:22 30.89 30.89 30.88 30.89 7.6K
15:23 30.90 30.90 30.89 30.89 0.9K
15:24 30.89 30.89 30.89 30.89 0.6K
15:26 30.88 30.89 30.87 30.88 14.3K
15:27 30.87 30.88 30.87 30.88 5.4K
15:29 30.83 30.84 30.83 30.84 1.4K
15:30 30.83 30.83 30.83 30.83 0.2K
15:31 30.87 30.87 30.87 30.87 0.3K
15:32 30.87 30.87 30.87 30.87 0.2K
15:33 30.87 30.87 30.85 30.85 4.7K
15:34 30.85 30.86 30.85 30.86 2.8K
15:35 30.86 30.86 30.86 30.86 0.9K
15:36 30.83 30.85 30.83 30.85 2.6K
15:37 30.82 30.83 30.82 30.82 2.7K
15:38 30.82 30.82 30.82 30.82 0.4K
15:40 30.79 30.80 30.79 30.80 2.0K
15:41 30.79 30.79 30.79 30.79 0.4K
15:42 30.80 30.80 30.80 30.80 0.7K
15:43 30.80 30.80 30.80 30.80 0.2K
15:44 30.80 30.83 30.80 30.83 1.7K
15:45 30.84 30.84 30.84 30.84 0.4K
15:46 30.88 30.88 30.88 30.88 7.0K
15:47 30.90 30.90 30.89 30.89 6.6K
15:48 30.91 30.91 30.88 30.88 1.5K
15:49 30.90 30.90 30.90 30.90 0.1K
15:50 30.90 30.90 30.90 30.90 0.1K
15:51 30.90 30.90 30.89 30.90 3.8K
15:52 30.91 30.91 30.91 30.91 0.3K
15:53 30.90 30.90 30.90 30.90 0.4K
15:54 30.90 30.90 30.90 30.90 1.2K
15:55 30.92 30.93 30.92 30.93 0.8K
15:56 30.94 30.95 30.94 30.94 3.6K
15:57 30.93 30.94 30.93 30.94 1.7K
15:58 30.94 30.94 30.94 30.94 3.6K
15:59 30.95 30.95 30.95 30.95 0.4K
16:00 30.97 30.97 30.96 30.96 3.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음