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 30.96 30.96 30.96 30.96 1.4K
09:35 30.97 31.00 30.97 31.00 55.1K
09:36 30.99 30.99 30.99 30.99 1.7K
09:37 31.01 31.02 31.01 31.02 2.7K
09:40 31.06 31.06 31.06 31.06 2.6K
09:42 31.06 31.06 31.06 31.06 0.2K
09:46 31.05 31.05 31.05 31.05 0.6K
09:47 31.05 31.05 31.04 31.04 2.4K
09:49 31.05 31.05 31.05 31.05 0.3K
09:50 31.04 31.04 31.04 31.04 0.3K
09:53 31.04 31.05 31.04 31.05 1.4K
09:54 31.05 31.05 31.05 31.05 0.9K
09:57 31.05 31.05 31.05 31.05 0.2K
09:58 31.03 31.03 31.03 31.03 4.2K
10:00 31.04 31.04 31.04 31.04 0.1K
10:01 31.04 31.04 31.03 31.03 1.0K
10:02 31.05 31.07 31.05 31.07 4.7K
10:06 31.07 31.07 31.07 31.07 1.3K
10:10 31.05 31.05 31.05 31.05 0.5K
10:11 31.07 31.08 31.07 31.08 2.2K
10:13 31.09 31.09 31.09 31.09 0.2K
10:14 31.09 31.09 31.09 31.09 0.4K
10:15 31.11 31.11 31.11 31.11 3.3K
10:19 31.09 31.09 31.09 31.09 0.3K
10:20 31.08 31.08 31.08 31.08 0.4K
10:22 31.08 31.08 31.08 31.08 0.8K
10:24 31.08 31.09 31.08 31.09 0.4K
10:27 31.07 31.07 31.07 31.07 0.3K
10:29 31.06 31.06 31.06 31.06 1.2K
10:30 31.06 31.06 31.06 31.06 0.1K
10:32 31.06 31.06 31.06 31.06 0.2K
10:35 31.07 31.07 31.07 31.07 0.2K
10:37 31.08 31.08 31.08 31.08 0.2K
10:38 31.07 31.07 31.07 31.07 0.8K
10:45 31.09 31.09 31.08 31.08 3.5K
10:46 31.07 31.07 31.07 31.07 1.0K
10:50 31.04 31.06 31.04 31.06 1.6K
10:58 31.04 31.04 31.04 31.04 0.2K
10:59 31.04 31.04 31.04 31.04 1.4K
11:01 31.04 31.04 31.04 31.04 0.1K
11:02 31.04 31.04 31.04 31.04 1.1K
11:08 31.04 31.04 31.04 31.04 0.3K
11:09 31.05 31.05 31.04 31.04 1.0K
11:11 31.04 31.04 31.04 31.04 0.2K
11:12 31.04 31.04 31.04 31.04 2.4K
11:13 31.03 31.03 31.03 31.03 1.3K
11:14 31.03 31.03 31.03 31.03 1.7K
11:15 31.02 31.02 31.01 31.01 0.5K
11:18 30.99 30.99 30.99 30.99 0.5K
11:21 30.97 30.97 30.97 30.97 0.8K
11:23 30.97 30.97 30.97 30.97 0.4K
11:25 30.94 30.94 30.94 30.94 0.4K
11:27 30.95 30.95 30.95 30.95 0.9K
11:28 30.93 30.93 30.93 30.93 0.8K
11:31 30.95 30.95 30.95 30.95 0.2K
11:32 30.95 30.95 30.95 30.95 6.5K
11:34 30.94 30.94 30.94 30.94 1.0K
11:35 30.94 30.94 30.94 30.94 1.6K
11:39 30.97 30.97 30.97 30.97 0.8K
11:44 30.96 30.96 30.96 30.96 4.1K
11:46 30.95 30.95 30.95 30.95 6.0K
11:48 30.93 30.93 30.93 30.93 0.1K
11:50 30.93 30.93 30.93 30.93 2.0K
11:52 30.92 30.92 30.91 30.91 0.3K
11:53 30.90 30.90 30.90 30.90 0.2K
11:55 30.91 30.91 30.91 30.91 0.4K
11:56 30.91 30.91 30.90 30.90 0.6K
11:58 30.89 30.89 30.89 30.89 2.9K
11:59 30.89 30.89 30.89 30.89 0.4K
12:04 30.89 30.89 30.89 30.89 2.4K
12:09 30.89 30.89 30.89 30.89 1.0K
12:10 30.88 30.88 30.88 30.88 0.2K
12:11 30.89 30.89 30.89 30.89 1.0K
12:14 30.89 30.89 30.89 30.89 6.0K
12:16 30.89 30.89 30.89 30.89 1.2K
12:20 30.89 30.89 30.89 30.89 0.1K
12:21 30.88 30.90 30.88 30.90 1.3K
12:25 30.90 30.90 30.90 30.90 0.3K
12:26 30.91 30.91 30.91 30.91 0.3K
12:32 30.92 30.92 30.92 30.92 3.1K
12:33 30.88 30.88 30.88 30.88 9.4K
12:39 30.89 30.89 30.89 30.89 0.3K
12:41 30.89 30.89 30.89 30.89 1.1K
12:43 30.89 30.89 30.88 30.89 0.9K
12:49 30.90 30.90 30.90 30.90 3.7K
12:52 30.89 30.89 30.89 30.89 0.4K
12:53 30.88 30.89 30.88 30.89 0.8K
12:54 30.87 30.87 30.87 30.87 0.1K
12:55 30.87 30.87 30.87 30.87 0.2K
12:56 30.86 30.86 30.86 30.86 0.1K
12:59 30.85 30.85 30.85 30.85 0.6K
13:01 30.85 30.85 30.85 30.85 0.6K
13:02 30.86 30.86 30.86 30.86 1.3K
13:03 30.86 30.86 30.86 30.86 0.9K
13:05 30.85 30.85 30.85 30.85 0.1K
13:06 30.86 30.86 30.85 30.85 0.4K
13:07 30.86 30.86 30.86 30.86 8.8K
13:08 30.86 30.86 30.86 30.86 2.4K
13:09 30.87 30.87 30.87 30.87 0.2K
13:10 30.88 30.88 30.86 30.86 1.5K
13:12 30.87 30.87 30.87 30.87 1.1K
13:15 30.86 30.86 30.86 30.86 0.5K
13:17 30.85 30.85 30.84 30.84 3.5K
13:18 30.82 30.82 30.82 30.82 1.5K
13:21 30.82 30.83 30.82 30.83 0.5K
13:24 30.83 30.83 30.83 30.83 0.5K
13:28 30.81 30.81 30.81 30.81 1.2K
13:32 30.78 30.78 30.78 30.78 0.4K
13:33 30.78 30.78 30.78 30.78 0.3K
13:36 30.78 30.78 30.78 30.78 0.4K
13:37 30.77 30.77 30.77 30.77 0.2K
13:39 30.78 30.78 30.78 30.78 2.0K
13:43 30.82 30.82 30.82 30.82 0.3K
13:44 30.81 30.81 30.80 30.80 2.1K
13:45 30.81 30.81 30.81 30.81 0.5K
13:46 30.81 30.81 30.81 30.81 0.3K
13:47 30.78 30.78 30.78 30.78 0.5K
13:48 30.79 30.79 30.79 30.79 3.9K
13:49 30.79 30.79 30.78 30.78 1.4K
13:50 30.79 30.79 30.79 30.79 0.2K
13:52 30.79 30.79 30.79 30.79 2.1K
13:54 30.79 30.79 30.79 30.79 0.4K
13:57 30.79 30.79 30.79 30.79 0.3K
13:58 30.79 30.79 30.79 30.79 0.7K
13:59 30.78 30.78 30.78 30.78 0.7K
14:00 30.78 30.78 30.78 30.78 1.2K
14:02 30.79 30.79 30.79 30.79 0.4K
14:03 30.80 30.80 30.80 30.80 0.2K
14:05 30.81 30.81 30.80 30.80 8.3K
14:08 30.80 30.80 30.80 30.80 2.9K
14:10 30.82 30.82 30.82 30.82 0.9K
14:14 30.85 30.85 30.84 30.84 1.1K
14:16 30.84 30.84 30.84 30.84 1.3K
14:18 30.85 30.85 30.85 30.85 1.8K
14:19 30.85 30.85 30.84 30.84 16.7K
14:20 30.83 30.83 30.83 30.83 0.3K
14:21 30.83 30.83 30.83 30.83 2.9K
14:25 30.84 30.84 30.84 30.84 1.4K
14:27 30.85 30.85 30.84 30.84 17.9K
14:29 30.84 30.84 30.83 30.83 1.6K
14:30 30.84 30.84 30.84 30.84 0.4K
14:31 30.85 30.85 30.85 30.85 0.3K
14:32 30.85 30.85 30.85 30.85 0.5K
14:34 30.83 30.83 30.83 30.83 1.2K
14:35 30.83 30.83 30.83 30.83 6.0K
14:36 30.82 30.82 30.82 30.82 0.6K
14:37 30.82 30.82 30.82 30.82 2.0K
14:38 30.82 30.83 30.82 30.83 1.4K
14:39 30.84 30.84 30.84 30.84 0.4K
14:40 30.83 30.84 30.83 30.84 0.5K
14:41 30.83 30.83 30.82 30.82 0.8K
14:42 30.82 30.82 30.82 30.82 12.5K
14:43 30.81 30.81 30.81 30.81 1.0K
14:45 30.80 30.80 30.80 30.80 0.3K
14:46 30.81 30.81 30.81 30.81 0.4K
14:47 30.80 30.80 30.78 30.78 1.8K
14:48 30.77 30.77 30.77 30.77 0.5K
14:50 30.77 30.77 30.77 30.77 1.9K
14:54 30.77 30.77 30.76 30.77 25.8K
14:55 30.77 30.77 30.77 30.77 0.2K
14:56 30.77 30.77 30.77 30.77 0.7K
14:59 30.77 30.77 30.77 30.77 0.4K
15:01 30.79 30.79 30.79 30.79 0.5K
15:02 30.79 30.80 30.79 30.80 11.8K
15:03 30.78 30.78 30.78 30.78 0.4K
15:04 30.77 30.77 30.76 30.76 4.6K
15:05 30.77 30.77 30.77 30.77 1.0K
15:06 30.79 30.79 30.79 30.79 0.1K
15:07 30.79 30.79 30.79 30.79 1.2K
15:08 30.79 30.79 30.78 30.78 0.3K
15:09 30.79 30.79 30.78 30.78 2.3K
15:10 30.77 30.78 30.77 30.78 2.3K
15:11 30.78 30.78 30.78 30.78 0.9K
15:12 30.77 30.78 30.77 30.78 5.2K
15:14 30.76 30.78 30.76 30.78 8.5K
15:15 30.78 30.79 30.78 30.79 1.1K
15:16 30.78 30.78 30.78 30.78 1.5K
15:17 30.80 30.80 30.80 30.80 0.7K
15:18 30.80 30.80 30.80 30.80 0.3K
15:19 30.81 30.81 30.81 30.81 0.3K
15:21 30.83 30.83 30.83 30.83 0.3K
15:22 30.83 30.84 30.83 30.84 1.6K
15:24 30.81 30.81 30.81 30.81 1.3K
15:25 30.80 30.80 30.79 30.79 0.3K
15:26 30.81 30.81 30.81 30.81 0.3K
15:27 30.82 30.82 30.82 30.82 0.7K
15:28 30.82 30.82 30.82 30.82 6.3K
15:30 30.80 30.80 30.80 30.80 2.0K
15:31 30.81 30.81 30.81 30.81 1.9K
15:32 30.81 30.81 30.80 30.80 4.7K
15:33 30.81 30.82 30.80 30.80 21.1K
15:36 30.81 30.81 30.81 30.81 4.7K
15:37 30.81 30.82 30.80 30.80 12.8K
15:38 30.81 30.81 30.81 30.81 1.3K
15:39 30.81 30.81 30.81 30.81 0.7K
15:41 30.82 30.82 30.82 30.82 9.9K
15:42 30.83 30.83 30.82 30.82 4.0K
15:43 30.83 30.83 30.83 30.83 1.1K
15:44 30.84 30.84 30.83 30.83 0.5K
15:46 30.82 30.83 30.82 30.83 11.8K
15:47 30.84 30.84 30.84 30.84 0.5K
15:48 30.85 30.85 30.85 30.85 0.2K
15:49 30.85 30.85 30.85 30.85 0.1K
15:50 30.87 30.87 30.85 30.86 1.7K
15:52 30.89 30.89 30.87 30.87 1.4K
15:54 30.87 30.87 30.87 30.87 0.1K
15:55 30.89 30.89 30.86 30.86 1.2K
15:56 30.86 30.86 30.86 30.86 0.9K
15:57 30.86 30.86 30.86 30.86 1.4K
15:58 30.86 30.86 30.84 30.84 3.4K
15:59 30.84 30.84 30.84 30.84 0.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음