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 30.39 30.39 30.39 30.39 7.5K
09:32 30.40 30.43 30.38 30.43 3.2K
09:33 30.43 30.43 30.43 30.43 0.5K
09:34 30.46 30.46 30.46 30.46 0.2K
09:37 30.44 30.44 30.44 30.44 0.1K
09:38 30.46 30.47 30.46 30.47 1.3K
09:39 30.46 30.46 30.46 30.46 0.7K
09:40 30.50 30.50 30.49 30.49 1.4K
09:42 30.49 30.50 30.49 30.49 0.7K
09:43 30.49 30.50 30.49 30.50 0.2K
09:44 30.52 30.53 30.52 30.53 2.2K
09:45 30.51 30.54 30.51 30.54 2.8K
09:48 30.58 30.58 30.58 30.58 0.3K
09:50 30.59 30.59 30.59 30.59 1.5K
09:53 30.60 30.60 30.60 30.60 0.8K
09:54 30.58 30.58 30.58 30.58 2.2K
09:56 30.57 30.57 30.57 30.57 0.4K
09:58 30.59 30.59 30.59 30.59 0.5K
10:00 30.51 30.52 30.51 30.52 6.3K
10:03 30.59 30.59 30.59 30.59 0.1K
10:05 30.60 30.60 30.60 30.60 1.4K
10:06 30.61 30.61 30.61 30.61 0.1K
10:08 30.59 30.59 30.59 30.59 0.9K
10:13 30.54 30.54 30.53 30.53 4.8K
10:14 30.52 30.53 30.52 30.53 0.2K
10:15 30.52 30.52 30.51 30.51 0.7K
10:16 30.50 30.50 30.50 30.50 0.2K
10:17 30.48 30.48 30.48 30.48 0.2K
10:19 30.47 30.47 30.47 30.47 0.5K
10:20 30.49 30.50 30.49 30.50 1.3K
10:22 30.50 30.50 30.50 30.50 0.5K
10:23 30.52 30.52 30.52 30.52 0.5K
10:24 30.55 30.55 30.55 30.55 0.4K
10:29 30.56 30.57 30.56 30.57 1.4K
10:30 30.56 30.56 30.56 30.56 0.8K
10:32 30.50 30.50 30.50 30.50 1.1K
10:35 30.47 30.47 30.47 30.47 0.2K
10:36 30.45 30.47 30.45 30.47 0.3K
10:37 30.44 30.44 30.44 30.44 1.1K
10:41 30.43 30.43 30.42 30.42 1.3K
10:42 30.44 30.44 30.44 30.44 2.0K
10:45 30.47 30.48 30.47 30.48 1.6K
10:47 30.48 30.48 30.48 30.48 0.7K
10:48 30.51 30.51 30.51 30.51 0.3K
10:49 30.58 30.62 30.58 30.62 1.3K
10:50 30.57 30.57 30.53 30.53 1.2K
10:51 30.50 30.50 30.50 30.50 0.8K
10:52 30.51 30.51 30.51 30.51 0.1K
10:53 30.47 30.47 30.47 30.47 0.5K
10:54 30.48 30.48 30.48 30.48 0.4K
10:55 30.51 30.51 30.50 30.50 0.4K
10:56 30.48 30.49 30.48 30.49 0.6K
10:59 30.48 30.48 30.48 30.48 0.4K
11:00 30.48 30.49 30.48 30.49 0.4K
11:01 30.48 30.48 30.48 30.48 0.5K
11:02 30.48 30.48 30.48 30.48 0.9K
11:03 30.48 30.48 30.48 30.48 0.3K
11:04 30.48 30.48 30.48 30.48 6.0K
11:07 30.50 30.50 30.50 30.50 0.1K
11:08 30.47 30.48 30.47 30.48 1.4K
11:09 30.49 30.49 30.49 30.49 0.2K
11:11 30.49 30.49 30.49 30.49 0.4K
11:13 30.49 30.49 30.48 30.48 1.9K
11:17 30.45 30.45 30.45 30.45 0.3K
11:20 30.44 30.44 30.44 30.44 0.1K
11:21 30.41 30.41 30.41 30.41 0.4K
11:25 30.39 30.39 30.39 30.39 0.2K
11:26 30.36 30.36 30.36 30.36 0.5K
11:27 30.35 30.36 30.35 30.36 0.7K
11:28 30.37 30.37 30.36 30.36 0.3K
11:30 30.37 30.37 30.37 30.37 0.1K
11:31 30.37 30.37 30.36 30.36 1.0K
11:32 30.37 30.37 30.36 30.36 0.3K
11:33 30.37 30.37 30.37 30.37 0.2K
11:35 30.37 30.37 30.36 30.36 0.3K
11:36 30.36 30.36 30.36 30.36 0.7K
11:37 30.37 30.37 30.37 30.37 0.8K
11:40 30.36 30.36 30.35 30.35 0.3K
11:41 30.35 30.35 30.34 30.34 4.1K
11:42 30.35 30.35 30.35 30.35 0.2K
11:43 30.34 30.35 30.34 30.35 1.0K
11:44 30.36 30.36 30.36 30.36 0.2K
11:45 30.36 30.36 30.36 30.36 0.3K
11:46 30.35 30.35 30.35 30.35 1.4K
11:47 30.36 30.36 30.36 30.36 0.2K
11:49 30.32 30.33 30.32 30.33 1.9K
11:50 30.33 30.34 30.33 30.34 1.0K
11:51 30.35 30.35 30.35 30.35 1.3K
11:52 30.34 30.34 30.34 30.34 0.1K
11:53 30.34 30.34 30.34 30.34 0.3K
11:54 30.34 30.34 30.34 30.34 1.7K
11:57 30.36 30.36 30.36 30.36 1.2K
11:58 30.36 30.36 30.36 30.36 13.9K
11:59 30.36 30.36 30.36 30.36 0.3K
12:00 30.40 30.40 30.40 30.40 0.9K
12:01 30.40 30.40 30.40 30.40 2.4K
12:02 30.40 30.40 30.40 30.40 0.3K
12:03 30.40 30.40 30.40 30.40 1.3K
12:04 30.42 30.43 30.38 30.38 0.8K
12:05 30.38 30.38 30.38 30.38 0.2K
12:06 30.36 30.36 30.36 30.36 0.2K
12:08 30.36 30.36 30.36 30.36 0.4K
12:09 30.34 30.34 30.34 30.34 0.3K
12:14 30.38 30.38 30.38 30.38 0.5K
12:17 30.33 30.33 30.33 30.33 0.4K
12:20 30.35 30.35 30.35 30.35 0.7K
12:21 30.34 30.36 30.34 30.36 3.7K
12:25 30.40 30.40 30.40 30.40 0.8K
12:26 30.40 30.40 30.40 30.40 1.4K
12:27 30.41 30.41 30.41 30.41 0.1K
12:28 30.40 30.40 30.39 30.39 0.8K
12:29 30.40 30.40 30.40 30.40 0.6K
12:31 30.40 30.40 30.40 30.40 0.4K
12:35 30.45 30.45 30.45 30.45 1.8K
12:37 30.49 30.49 30.49 30.49 2.4K
12:38 30.51 30.51 30.51 30.51 1.3K
12:39 30.51 30.51 30.49 30.49 0.5K
12:40 30.49 30.50 30.49 30.50 0.6K
12:41 30.50 30.50 30.50 30.50 2.1K
12:42 30.52 30.52 30.52 30.52 0.2K
12:43 30.55 30.55 30.54 30.54 12.6K
12:44 30.56 30.56 30.56 30.56 0.5K
12:45 30.60 30.60 30.60 30.60 0.5K
12:46 30.60 30.60 30.60 30.60 3.8K
12:48 30.59 30.59 30.59 30.59 0.2K
12:51 30.60 30.60 30.60 30.60 0.2K
12:52 30.61 30.62 30.61 30.62 360.4K
12:55 30.63 30.63 30.63 30.63 1.1K
12:56 30.59 30.59 30.59 30.59 0.2K
12:57 30.58 30.58 30.58 30.58 0.3K
12:59 30.52 30.54 30.52 30.54 0.7K
13:00 30.54 30.54 30.53 30.53 0.6K
13:01 30.55 30.55 30.55 30.55 0.2K
13:02 30.57 30.57 30.57 30.57 0.4K
13:04 30.62 30.62 30.62 30.62 0.2K
13:05 30.65 30.65 30.65 30.65 0.1K
13:06 30.65 30.65 30.65 30.65 0.1K
13:07 30.65 30.66 30.65 30.66 1.2K
13:09 30.66 30.66 30.62 30.62 0.4K
13:13 30.64 30.64 30.64 30.64 3.7K
13:16 30.63 30.64 30.63 30.64 155.3K
13:17 30.63 30.63 30.63 30.63 0.1K
13:19 30.63 30.64 30.63 30.64 2.8K
13:20 30.65 30.66 30.65 30.66 0.5K
13:22 30.63 30.63 30.63 30.63 3.5K
13:24 30.61 30.61 30.60 30.60 3.2K
13:25 30.61 30.61 30.59 30.59 0.9K
13:27 30.59 30.59 30.59 30.59 0.3K
13:29 30.58 30.58 30.58 30.58 0.2K
13:31 30.59 30.59 30.59 30.59 0.1K
13:32 30.57 30.57 30.57 30.57 0.1K
13:33 30.58 30.58 30.58 30.58 0.2K
13:34 30.58 30.58 30.58 30.58 0.9K
13:35 30.59 30.59 30.59 30.59 0.9K
13:36 30.60 30.60 30.60 30.60 0.1K
13:37 30.63 30.63 30.63 30.63 0.1K
13:38 30.65 30.65 30.64 30.65 1.1K
13:39 30.67 30.67 30.67 30.67 1.7K
13:40 30.68 30.68 30.68 30.68 0.4K
13:41 30.67 30.67 30.67 30.67 0.3K
13:42 30.65 30.65 30.65 30.65 0.6K
13:43 30.65 30.65 30.65 30.65 0.6K
13:44 30.66 30.66 30.66 30.66 1.6K
13:47 30.66 30.68 30.66 30.68 2.6K
13:48 30.68 30.68 30.68 30.68 0.2K
13:49 30.67 30.67 30.67 30.67 0.6K
13:50 30.67 30.67 30.67 30.67 0.1K
13:54 30.71 30.71 30.71 30.71 0.5K
13:55 30.70 30.70 30.70 30.70 0.4K
13:56 30.71 30.71 30.71 30.71 0.6K
13:59 30.70 30.70 30.70 30.70 0.5K
14:02 30.73 30.73 30.73 30.73 3.6K
14:03 30.74 30.74 30.74 30.74 1.1K
14:08 30.69 30.69 30.69 30.69 0.5K
14:11 30.70 30.70 30.70 30.70 1.3K
14:15 30.71 30.71 30.71 30.71 0.5K
14:17 30.71 30.71 30.71 30.71 0.3K
14:18 30.73 30.73 30.73 30.73 0.1K
14:19 30.74 30.74 30.74 30.74 23.3K
14:20 30.74 30.74 30.74 30.74 19.8K
14:21 30.75 30.75 30.75 30.75 4.7K
14:22 30.76 30.76 30.76 30.76 2.5K
14:23 30.78 30.78 30.78 30.78 2.0K
14:24 30.78 30.78 30.78 30.78 0.1K
14:26 30.75 30.75 30.73 30.73 2.5K
14:28 30.72 30.73 30.72 30.72 4.1K
14:30 30.74 30.74 30.74 30.74 0.1K
14:31 30.76 30.76 30.76 30.76 0.2K
14:32 30.75 30.77 30.75 30.77 1.3K
14:33 30.75 30.75 30.75 30.75 0.3K
14:34 30.75 30.75 30.74 30.75 0.4K
14:35 30.75 30.75 30.75 30.75 7.3K
14:36 30.74 30.74 30.73 30.73 0.6K
14:37 30.74 30.74 30.74 30.74 0.5K
14:38 30.76 30.77 30.76 30.77 0.9K
14:40 30.75 30.75 30.75 30.75 4.7K
14:41 30.77 30.77 30.76 30.76 0.4K
14:42 30.76 30.76 30.76 30.76 3.5K
14:44 30.74 30.74 30.74 30.74 0.5K
14:45 30.74 30.74 30.72 30.72 0.5K
14:47 30.72 30.72 30.72 30.72 0.9K
14:48 30.72 30.72 30.72 30.72 0.1K
14:49 30.70 30.70 30.69 30.69 0.5K
14:50 30.69 30.69 30.69 30.69 0.5K
14:51 30.70 30.70 30.70 30.70 1.1K
14:52 30.70 30.70 30.70 30.70 0.1K
14:53 30.70 30.70 30.70 30.70 0.2K
14:54 30.71 30.71 30.71 30.71 0.1K
14:55 30.71 30.71 30.71 30.71 0.1K
14:56 30.71 30.71 30.71 30.71 0.3K
14:58 30.71 30.71 30.70 30.70 1.4K
14:59 30.70 30.70 30.70 30.70 0.5K
15:00 30.69 30.69 30.68 30.68 5.9K
15:01 30.68 30.68 30.68 30.68 0.1K
15:02 30.70 30.70 30.70 30.70 0.8K
15:03 30.70 30.70 30.69 30.69 0.7K
15:04 30.70 30.70 30.69 30.69 1.0K
15:05 30.70 30.70 30.70 30.70 0.4K
15:08 30.72 30.72 30.72 30.72 2.7K
15:10 30.75 30.75 30.75 30.75 0.6K
15:11 30.74 30.75 30.74 30.74 2.8K
15:12 30.74 30.74 30.74 30.74 0.2K
15:13 30.72 30.73 30.72 30.73 7.6K
15:14 30.72 30.72 30.72 30.72 0.9K
15:15 30.72 30.72 30.69 30.69 3.5K
15:16 30.70 30.72 30.70 30.72 1.6K
15:18 30.73 30.74 30.73 30.74 4.9K
15:19 30.75 30.77 30.75 30.77 1.3K
15:20 30.75 30.75 30.75 30.75 2.2K
15:21 30.73 30.73 30.73 30.73 0.3K
15:23 30.73 30.74 30.73 30.73 1.8K
15:25 30.74 30.74 30.74 30.74 0.7K
15:26 30.75 30.75 30.75 30.75 3.9K
15:27 30.75 30.75 30.75 30.75 7.6K
15:28 30.75 30.75 30.74 30.75 0.8K
15:29 30.75 30.75 30.75 30.75 1.5K
15:30 30.74 30.76 30.74 30.76 3.1K
15:31 30.75 30.75 30.75 30.75 2.8K
15:32 30.75 30.75 30.73 30.74 1.6K
15:33 30.74 30.74 30.74 30.74 5.9K
15:34 30.73 30.74 30.73 30.74 3.7K
15:35 30.74 30.74 30.71 30.71 3.1K
15:36 30.71 30.71 30.71 30.71 1.5K
15:37 30.69 30.69 30.66 30.66 2.7K
15:38 30.66 30.66 30.65 30.65 2.5K
15:39 30.64 30.66 30.63 30.66 26.4K
15:40 30.63 30.63 30.63 30.63 2.1K
15:41 30.62 30.63 30.62 30.63 0.6K
15:42 30.63 30.64 30.63 30.64 4.9K
15:43 30.65 30.68 30.65 30.68 1.2K
15:44 30.67 30.67 30.67 30.67 13.3K
15:45 30.67 30.67 30.67 30.67 0.4K
15:46 30.69 30.70 30.69 30.70 37.3K
15:47 30.69 30.70 30.69 30.70 1.3K
15:49 30.72 30.72 30.72 30.72 0.9K
15:50 30.70 30.70 30.69 30.69 0.6K
15:52 30.70 30.71 30.70 30.71 5.1K
15:53 30.69 30.69 30.69 30.69 0.1K
15:54 30.70 30.74 30.70 30.74 2.2K
15:55 30.75 30.77 30.75 30.75 6.5K
15:56 30.75 30.75 30.73 30.73 2.9K
15:58 30.73 30.73 30.73 30.73 0.2K
15:59 30.71 30.72 30.70 30.70 5.5K
16:00 30.71 30.71 30.71 30.71 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음