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 30.56 30.56 30.54 30.54 11.8K
09:32 30.51 30.51 30.51 30.51 0.7K
09:33 30.53 30.53 30.53 30.53 1.6K
09:39 30.53 30.53 30.53 30.53 2.6K
09:40 30.52 30.53 30.52 30.53 2.0K
09:41 30.52 30.52 30.52 30.52 0.7K
09:48 30.56 30.56 30.56 30.56 0.4K
09:49 30.56 30.56 30.56 30.56 0.2K
09:50 30.59 30.59 30.59 30.59 7.1K
09:51 30.59 30.59 30.59 30.59 0.1K
09:52 30.60 30.60 30.60 30.60 0.5K
09:53 30.62 30.63 30.62 30.63 1.1K
10:00 30.66 30.68 30.66 30.68 4.1K
10:01 30.71 30.71 30.71 30.71 0.5K
10:02 30.73 30.74 30.73 30.74 0.5K
10:03 30.73 30.73 30.73 30.73 0.8K
10:04 30.72 30.72 30.72 30.72 2.4K
10:05 30.71 30.71 30.71 30.71 1.4K
10:06 30.72 30.72 30.72 30.72 0.1K
10:08 30.72 30.72 30.72 30.72 0.2K
10:09 30.74 30.75 30.74 30.75 3.1K
10:10 30.75 30.75 30.73 30.73 5.0K
10:12 30.74 30.74 30.74 30.74 0.5K
10:13 30.74 30.74 30.74 30.74 0.2K
10:14 30.74 30.74 30.74 30.74 0.9K
10:15 30.72 30.72 30.72 30.72 2.5K
10:16 30.73 30.74 30.73 30.74 2.9K
10:17 30.75 30.75 30.75 30.75 1.3K
10:18 30.75 30.75 30.75 30.75 1.5K
10:19 30.75 30.75 30.74 30.74 2.2K
10:20 30.73 30.73 30.73 30.73 1.2K
10:21 30.74 30.74 30.74 30.74 0.2K
10:23 30.74 30.74 30.74 30.74 0.3K
10:24 30.74 30.74 30.74 30.74 0.1K
10:25 30.76 30.77 30.76 30.77 2.9K
10:26 30.77 30.77 30.77 30.77 0.9K
10:27 30.77 30.78 30.77 30.78 2.5K
10:30 30.76 30.77 30.76 30.77 1.1K
10:31 30.77 30.77 30.77 30.77 0.2K
10:32 30.77 30.77 30.77 30.77 0.5K
10:34 30.75 30.75 30.75 30.75 0.6K
10:35 30.74 30.74 30.74 30.74 0.2K
10:36 30.74 30.74 30.74 30.74 1.1K
10:37 30.77 30.77 30.77 30.77 0.5K
10:39 30.77 30.77 30.77 30.77 0.1K
10:40 30.76 30.76 30.76 30.76 0.1K
10:41 30.77 30.77 30.77 30.77 1.4K
10:42 30.78 30.78 30.78 30.78 0.4K
10:43 30.80 30.80 30.80 30.80 3.0K
10:44 30.79 30.79 30.79 30.79 1.7K
10:45 30.79 30.79 30.79 30.79 0.1K
10:47 30.79 30.79 30.79 30.79 4.2K
10:50 30.79 30.79 30.79 30.79 0.1K
10:51 30.78 30.78 30.78 30.78 0.8K
10:54 30.78 30.78 30.78 30.78 0.1K
10:58 30.78 30.78 30.78 30.78 0.4K
10:59 30.77 30.78 30.77 30.78 0.3K
11:00 30.77 30.77 30.77 30.77 1.5K
11:02 30.77 30.77 30.77 30.77 0.1K
11:03 30.78 30.79 30.78 30.79 1.7K
11:04 30.79 30.79 30.79 30.79 0.2K
11:05 30.79 30.79 30.79 30.79 17.1K
11:06 30.78 30.79 30.78 30.79 2.0K
11:09 30.79 30.79 30.79 30.79 2.4K
11:10 30.79 30.79 30.79 30.79 2.0K
11:12 30.80 30.80 30.80 30.80 0.1K
11:13 30.80 30.80 30.80 30.80 0.1K
11:14 30.79 30.79 30.79 30.79 1.7K
11:15 30.79 30.79 30.78 30.78 0.6K
11:18 30.76 30.76 30.76 30.76 0.8K
11:20 30.76 30.76 30.76 30.76 0.2K
11:21 30.75 30.75 30.75 30.76 0.4K
11:24 30.76 30.76 30.76 30.76 0.3K
11:25 30.75 30.76 30.75 30.76 2.0K
11:26 30.76 30.76 30.76 30.76 0.1K
11:27 30.76 30.76 30.76 30.76 0.5K
11:28 30.76 30.76 30.76 30.76 0.1K
11:29 30.75 30.75 30.75 30.75 0.2K
11:31 30.72 30.72 30.72 30.72 0.1K
11:32 30.74 30.74 30.74 30.74 0.2K
11:34 30.72 30.72 30.72 30.72 9.0K
11:36 30.71 30.72 30.71 30.72 1.1K
11:37 30.71 30.73 30.71 30.73 0.9K
11:40 30.76 30.76 30.75 30.75 2.6K
11:41 30.76 30.76 30.76 30.76 0.9K
11:46 30.76 30.76 30.76 30.76 0.6K
11:47 30.78 30.78 30.78 30.78 0.2K
11:48 30.78 30.78 30.77 30.77 2.0K
11:49 30.78 30.78 30.78 30.78 0.4K
11:50 30.76 30.76 30.76 30.76 0.2K
11:51 30.77 30.78 30.77 30.78 2.6K
11:52 30.77 30.77 30.77 30.77 2.9K
11:55 30.76 30.76 30.76 30.76 0.6K
11:57 30.74 30.74 30.74 30.74 2.1K
11:58 30.75 30.75 30.75 30.75 0.1K
11:59 30.75 30.75 30.74 30.74 1.9K
12:01 30.75 30.75 30.75 30.75 1.1K
12:02 30.75 30.76 30.75 30.76 0.4K
12:04 30.76 30.76 30.76 30.76 3.8K
12:05 30.76 30.76 30.76 30.76 0.9K
12:07 30.74 30.74 30.74 30.74 0.6K
12:08 30.74 30.74 30.74 30.74 6.2K
12:09 30.74 30.74 30.74 30.74 0.3K
12:11 30.72 30.72 30.72 30.72 0.2K
12:17 30.73 30.73 30.73 30.73 0.3K
12:22 30.71 30.71 30.71 30.71 0.7K
12:26 30.71 30.71 30.71 30.71 0.5K
12:28 30.70 30.70 30.68 30.68 0.5K
12:29 30.69 30.69 30.69 30.69 0.4K
12:30 30.69 30.69 30.69 30.69 0.2K
12:31 30.69 30.70 30.69 30.70 0.3K
12:33 30.70 30.70 30.70 30.70 3.0K
12:34 30.69 30.69 30.69 30.69 0.1K
12:35 30.68 30.69 30.68 30.69 1.5K
12:38 30.72 30.72 30.71 30.71 1.5K
12:41 30.70 30.70 30.70 30.70 0.3K
12:43 30.70 30.70 30.70 30.70 0.8K
12:44 30.69 30.69 30.69 30.69 0.6K
12:45 30.70 30.70 30.69 30.69 1.2K
12:48 30.69 30.69 30.69 30.69 0.2K
12:49 30.68 30.68 30.68 30.68 0.1K
12:54 30.69 30.69 30.69 30.69 1.0K
12:55 30.69 30.69 30.69 30.69 0.1K
12:56 30.67 30.67 30.67 30.67 0.3K
12:59 30.67 30.67 30.67 30.67 1.0K
13:00 30.68 30.68 30.68 30.68 0.1K
13:02 30.67 30.68 30.67 30.68 0.6K
13:04 30.68 30.68 30.68 30.68 1.3K
13:05 30.70 30.70 30.70 30.70 0.4K
13:06 30.70 30.70 30.70 30.70 0.1K
13:07 30.70 30.71 30.70 30.71 0.7K
13:10 30.72 30.72 30.72 30.72 0.1K
13:11 30.72 30.72 30.72 30.72 0.8K
13:13 30.72 30.72 30.72 30.72 1.7K
13:14 30.72 30.72 30.72 30.72 0.1K
13:16 30.71 30.71 30.71 30.71 1.9K
13:17 30.71 30.71 30.71 30.71 0.1K
13:18 30.70 30.70 30.70 30.70 0.4K
13:19 30.71 30.71 30.71 30.71 0.1K
13:20 30.71 30.71 30.71 30.71 0.1K
13:22 30.69 30.69 30.69 30.69 0.4K
13:29 30.62 30.62 30.62 30.62 0.7K
13:30 30.63 30.64 30.63 30.64 3.6K
13:32 30.65 30.65 30.65 30.65 1.2K
13:33 30.65 30.65 30.65 30.65 0.1K
13:35 30.65 30.65 30.65 30.65 0.2K
13:37 30.65 30.65 30.65 30.65 1.8K
13:47 30.69 30.69 30.69 30.69 0.2K
13:52 30.66 30.67 30.66 30.67 0.8K
13:55 30.65 30.65 30.63 30.63 0.8K
13:58 30.62 30.64 30.62 30.64 1.3K
14:01 30.64 30.65 30.64 30.65 0.5K
14:04 30.63 30.63 30.63 30.63 1.2K
14:05 30.63 30.63 30.63 30.63 6.0K
14:06 30.63 30.63 30.63 30.63 4.1K
14:07 30.64 30.65 30.64 30.64 15.3K
14:08 30.65 30.65 30.65 30.65 0.1K
14:09 30.64 30.64 30.64 30.64 4.0K
14:11 30.66 30.66 30.66 30.66 0.2K
14:13 30.67 30.67 30.67 30.67 0.8K
14:14 30.66 30.66 30.66 30.66 0.2K
14:17 30.66 30.66 30.66 30.66 0.1K
14:20 30.66 30.66 30.66 30.66 0.3K
14:21 30.65 30.65 30.65 30.65 0.3K
14:24 30.65 30.65 30.65 30.65 0.3K
14:25 30.63 30.63 30.63 30.63 0.2K
14:26 30.63 30.64 30.63 30.64 0.8K
14:27 30.64 30.65 30.64 30.65 19.4K
14:28 30.63 30.64 30.63 30.64 12.1K
14:29 30.61 30.61 30.61 30.61 1.4K
14:32 30.61 30.61 30.61 30.61 1.2K
14:34 30.61 30.61 30.61 30.61 0.3K
14:35 30.62 30.62 30.62 30.62 5.3K
14:37 30.64 30.64 30.64 30.64 1.9K
14:38 30.64 30.65 30.64 30.65 0.5K
14:41 30.64 30.64 30.64 30.64 0.3K
14:43 30.62 30.62 30.62 30.62 0.9K
14:50 30.66 30.66 30.66 30.66 2.3K
14:52 30.67 30.67 30.67 30.67 0.3K
14:53 30.69 30.69 30.69 30.69 1.9K
14:54 30.69 30.69 30.69 30.69 1.1K
14:55 30.70 30.70 30.70 30.70 0.1K
14:59 30.63 30.63 30.63 30.63 0.9K
15:00 30.67 30.67 30.67 30.67 1.1K
15:02 30.66 30.66 30.66 30.66 0.9K
15:03 30.66 30.66 30.66 30.66 0.3K
15:04 30.66 30.66 30.66 30.66 9.3K
15:05 30.66 30.67 30.65 30.67 10.0K
15:06 30.68 30.68 30.68 30.68 0.7K
15:07 30.66 30.66 30.66 30.66 1.2K
15:08 30.66 30.66 30.64 30.64 0.8K
15:09 30.65 30.65 30.65 30.65 0.1K
15:10 30.66 30.66 30.66 30.66 0.3K
15:11 30.67 30.67 30.67 30.67 1.1K
15:13 30.68 30.68 30.68 30.68 2.1K
15:14 30.68 30.68 30.68 30.68 0.7K
15:16 30.68 30.68 30.68 30.68 0.6K
15:17 30.67 30.68 30.67 30.68 2.4K
15:18 30.69 30.69 30.69 30.69 1.0K
15:19 30.69 30.69 30.69 30.69 0.3K
15:20 30.69 30.69 30.69 30.69 0.6K
15:21 30.71 30.71 30.71 30.71 1.0K
15:22 30.71 30.71 30.71 30.71 1.3K
15:24 30.71 30.71 30.71 30.71 2.2K
15:25 30.71 30.71 30.71 30.71 0.2K
15:26 30.67 30.68 30.67 30.67 0.5K
15:27 30.67 30.67 30.67 30.67 4.3K
15:28 30.66 30.66 30.66 30.66 2.0K
15:29 30.66 30.66 30.65 30.65 1.1K
15:30 30.65 30.66 30.65 30.66 3.2K
15:31 30.67 30.67 30.67 30.67 0.7K
15:32 30.67 30.67 30.67 30.67 3.7K
15:34 30.68 30.68 30.68 30.68 0.5K
15:35 30.67 30.67 30.67 30.67 0.5K
15:36 30.68 30.68 30.68 30.68 2.5K
15:37 30.69 30.69 30.68 30.68 20.0K
15:38 30.68 30.68 30.67 30.67 1.3K
15:39 30.66 30.66 30.66 30.66 1.2K
15:40 30.67 30.67 30.67 30.67 2.7K
15:42 30.69 30.69 30.69 30.69 0.2K
15:43 30.67 30.67 30.67 30.67 0.7K
15:44 30.69 30.69 30.69 30.69 0.4K
15:45 30.69 30.69 30.69 30.69 0.2K
15:46 30.70 30.70 30.70 30.70 2.6K
15:47 30.70 30.71 30.70 30.71 2.2K
15:49 30.71 30.71 30.71 30.71 0.3K
15:50 30.70 30.70 30.69 30.70 1.4K
15:51 30.70 30.70 30.70 30.70 0.4K
15:53 30.67 30.67 30.67 30.67 2.6K
15:54 30.68 30.68 30.67 30.68 1.3K
15:55 30.71 30.71 30.68 30.68 17.7K
15:56 30.68 30.68 30.68 30.68 0.5K
15:58 30.65 30.65 30.65 30.65 4.7K
15:59 30.65 30.65 30.64 30.65 4.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음