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 28.45 28.47 28.45 28.47 23.4K
09:31 28.48 28.50 28.48 28.50 0.5K
09:35 28.55 28.56 28.53 28.53 2.3K
09:36 28.57 28.57 28.57 28.57 0.7K
09:38 28.55 28.57 28.55 28.57 2.6K
09:39 28.56 28.56 28.55 28.55 2.7K
09:41 28.53 28.53 28.53 28.53 0.3K
09:43 28.51 28.52 28.51 28.52 1.1K
09:45 28.51 28.51 28.49 28.51 1.9K
09:46 28.51 28.53 28.51 28.51 1.0K
09:48 28.48 28.48 28.48 28.48 1.4K
09:49 28.53 28.53 28.51 28.51 1.6K
09:50 28.50 28.50 28.50 28.50 0.3K
09:51 28.51 28.51 28.49 28.49 1.9K
09:52 28.49 28.49 28.49 28.49 0.1K
09:53 28.48 28.48 28.44 28.46 1.2K
09:54 28.44 28.44 28.44 28.44 0.4K
09:55 28.43 28.44 28.43 28.43 3.8K
09:56 28.42 28.45 28.42 28.45 3.8K
09:57 28.45 28.47 28.45 28.47 3.9K
09:58 28.48 28.48 28.48 28.48 1.6K
09:59 28.43 28.43 28.43 28.43 1.7K
10:00 28.41 28.43 28.41 28.43 2.1K
10:01 28.45 28.45 28.43 28.43 3.0K
10:02 28.43 28.46 28.43 28.46 6.6K
10:03 28.46 28.47 28.46 28.47 6.6K
10:04 28.47 28.47 28.46 28.47 2.7K
10:05 28.47 28.49 28.47 28.49 7.5K
10:06 28.49 28.50 28.48 28.50 1.6K
10:07 28.50 28.51 28.50 28.50 7.0K
10:08 28.50 28.50 28.48 28.49 5.3K
10:09 28.49 28.49 28.47 28.48 5.6K
10:10 28.49 28.50 28.47 28.49 7.8K
10:11 28.46 28.48 28.46 28.47 2.7K
10:12 28.48 28.49 28.48 28.48 6.7K
10:13 28.46 28.46 28.45 28.45 4.9K
10:14 28.45 28.45 28.43 28.43 7.5K
10:15 28.44 28.45 28.43 28.44 5.1K
10:16 28.45 28.45 28.43 28.43 5.4K
10:17 28.42 28.43 28.42 28.42 4.0K
10:18 28.43 28.43 28.42 28.42 4.7K
10:19 28.43 28.44 28.43 28.44 4.6K
10:20 28.45 28.45 28.44 28.45 7.0K
10:21 28.45 28.46 28.45 28.45 7.7K
10:22 28.45 28.46 28.45 28.46 7.6K
10:23 28.46 28.46 28.45 28.45 2.4K
10:24 28.46 28.46 28.45 28.46 4.2K
10:25 28.47 28.49 28.47 28.49 1.3K
10:26 28.48 28.48 28.45 28.45 0.9K
10:27 28.45 28.47 28.45 28.47 2.1K
10:28 28.48 28.48 28.47 28.47 1.7K
10:29 28.48 28.49 28.48 28.49 3.3K
10:30 28.46 28.48 28.46 28.48 3.8K
10:31 28.47 28.47 28.46 28.47 6.0K
10:32 28.47 28.49 28.47 28.49 0.6K
10:33 28.47 28.49 28.47 28.49 8.7K
10:34 28.49 28.49 28.49 28.49 0.4K
10:35 28.49 28.50 28.48 28.50 3.5K
10:36 28.50 28.50 28.47 28.47 7.7K
10:37 28.46 28.48 28.46 28.48 4.0K
10:39 28.47 28.49 28.47 28.49 4.3K
10:40 28.50 28.50 28.50 28.50 0.6K
10:41 28.50 28.51 28.50 28.50 3.5K
10:42 28.50 28.51 28.50 28.51 1.9K
10:45 28.52 28.52 28.51 28.52 1.9K
10:46 28.52 28.52 28.52 28.52 1.1K
10:47 28.52 28.53 28.50 28.50 2.1K
10:48 28.50 28.50 28.50 28.50 0.8K
10:49 28.51 28.51 28.51 28.51 5.5K
10:50 28.49 28.50 28.49 28.50 3.6K
10:51 28.50 28.51 28.50 28.51 0.9K
10:52 28.51 28.51 28.51 28.51 0.8K
10:53 28.51 28.51 28.50 28.50 3.3K
10:54 28.50 28.51 28.50 28.50 3.7K
10:55 28.49 28.50 28.48 28.50 0.8K
10:56 28.49 28.49 28.48 28.48 0.8K
10:57 28.48 28.50 28.48 28.50 4.4K
10:58 28.50 28.51 28.50 28.51 3.3K
10:59 28.51 28.51 28.51 28.51 0.1K
11:00 28.53 28.54 28.53 28.53 2.9K
11:01 28.51 28.51 28.51 28.51 1.8K
11:02 28.53 28.53 28.53 28.53 9.2K
11:03 28.53 28.54 28.53 28.54 3.7K
11:04 28.54 28.54 28.52 28.52 1.5K
11:05 28.52 28.52 28.52 28.52 1.8K
11:07 28.55 28.55 28.55 28.55 0.3K
11:08 28.56 28.56 28.56 28.56 0.8K
11:09 28.55 28.55 28.55 28.55 2.7K
11:12 28.56 28.56 28.56 28.56 1.3K
11:13 28.56 28.56 28.56 28.56 0.8K
11:14 28.54 28.55 28.54 28.55 4.6K
11:15 28.54 28.55 28.54 28.54 1.3K
11:16 28.52 28.52 28.52 28.52 3.5K
11:17 28.54 28.54 28.54 28.54 0.4K
11:18 28.54 28.55 28.54 28.55 1.4K
11:19 28.55 28.56 28.55 28.56 7.2K
11:20 28.55 28.56 28.55 28.56 5.6K
11:24 28.62 28.62 28.62 28.62 1.4K
11:27 28.63 28.63 28.63 28.63 0.6K
11:28 28.64 28.64 28.63 28.63 0.2K
11:29 28.65 28.65 28.65 28.65 0.2K
11:30 28.63 28.63 28.63 28.63 0.1K
11:31 28.62 28.62 28.62 28.62 1.9K
11:32 28.62 28.63 28.62 28.63 0.8K
11:35 28.64 28.64 28.63 28.63 26.5K
11:37 28.62 28.63 28.62 28.63 2.2K
11:41 28.61 28.61 28.61 28.61 1.0K
11:43 28.60 28.60 28.60 28.60 2.3K
11:44 28.61 28.61 28.59 28.59 1.1K
11:45 28.60 28.60 28.59 28.59 0.4K
11:47 28.59 28.59 28.58 28.58 0.3K
11:48 28.58 28.59 28.58 28.59 2.8K
11:50 28.58 28.58 28.57 28.57 1.2K
11:52 28.58 28.58 28.56 28.57 6.2K
11:53 28.58 28.58 28.58 28.58 0.7K
11:54 28.54 28.54 28.54 28.54 0.4K
11:55 28.55 28.55 28.55 28.55 0.2K
11:56 28.56 28.56 28.56 28.56 0.5K
11:57 28.55 28.55 28.55 28.55 0.1K
11:58 28.55 28.55 28.54 28.54 5.6K
11:59 28.52 28.52 28.52 28.52 2.1K
12:00 28.53 28.53 28.53 28.53 5.6K
12:01 28.53 28.53 28.51 28.52 6.9K
12:02 28.52 28.52 28.52 28.52 0.4K
12:03 28.53 28.53 28.52 28.53 2.1K
12:04 28.53 28.53 28.53 28.53 2.1K
12:05 28.51 28.51 28.50 28.50 3.2K
12:06 28.50 28.50 28.48 28.48 1.4K
12:07 28.49 28.50 28.49 28.50 3.5K
12:08 28.50 28.51 28.50 28.51 3.2K
12:09 28.51 28.51 28.51 28.51 2.5K
12:10 28.51 28.53 28.51 28.53 2.3K
12:11 28.53 28.53 28.53 28.53 0.1K
12:12 28.53 28.53 28.51 28.51 1.5K
12:13 28.51 28.51 28.51 28.51 0.2K
12:14 28.51 28.52 28.51 28.51 1.1K
12:15 28.52 28.53 28.52 28.53 4.3K
12:16 28.53 28.53 28.51 28.51 2.0K
12:18 28.50 28.51 28.50 28.51 1.5K
12:19 28.51 28.52 28.51 28.52 2.1K
12:20 28.52 28.52 28.51 28.51 2.6K
12:21 28.50 28.50 28.50 28.50 1.7K
12:22 28.50 28.51 28.50 28.51 2.9K
12:23 28.50 28.51 28.50 28.51 3.5K
12:24 28.52 28.52 28.52 28.52 1.2K
12:27 28.49 28.49 28.49 28.49 0.2K
12:28 28.51 28.51 28.51 28.51 0.1K
12:29 28.50 28.51 28.50 28.51 1.4K
12:30 28.51 28.52 28.50 28.50 1.2K
12:33 28.51 28.51 28.51 28.51 0.2K
12:34 28.52 28.52 28.52 28.52 0.1K
12:35 28.52 28.52 28.52 28.52 0.2K
12:36 28.50 28.50 28.50 28.50 0.5K
12:38 28.49 28.49 28.49 28.49 0.9K
12:39 28.47 28.47 28.47 28.47 3.3K
12:40 28.47 28.47 28.47 28.47 0.3K
12:41 28.46 28.46 28.46 28.46 0.7K
12:42 28.49 28.50 28.49 28.50 6.1K
12:43 28.50 28.51 28.50 28.51 1.5K
12:44 28.51 28.51 28.51 28.51 0.1K
12:46 28.49 28.49 28.49 28.49 2.3K
12:49 28.49 28.49 28.49 28.49 1.5K
12:50 28.48 28.49 28.48 28.49 4.4K
12:51 28.48 28.48 28.48 28.48 2.3K
12:53 28.49 28.49 28.49 28.49 1.6K
13:00 28.49 28.49 28.49 28.49 0.7K
13:01 28.50 28.50 28.50 28.50 0.2K
13:02 28.50 28.50 28.50 28.50 0.5K
13:04 28.48 28.48 28.48 28.48 0.1K
13:05 28.49 28.49 28.49 28.49 0.6K
13:06 28.49 28.49 28.49 28.49 0.6K
13:07 28.50 28.51 28.50 28.51 1.2K
13:09 28.48 28.48 28.48 28.48 0.1K
13:11 28.48 28.48 28.48 28.48 4.5K
13:12 28.48 28.48 28.48 28.48 0.5K
13:13 28.49 28.49 28.49 28.49 0.5K
13:15 28.50 28.52 28.50 28.52 5.0K
13:16 28.51 28.52 28.51 28.52 4.0K
13:17 28.51 28.52 28.51 28.52 0.4K
13:18 28.53 28.53 28.53 28.53 1.4K
13:19 28.53 28.53 28.53 28.53 0.6K
13:20 28.53 28.54 28.53 28.53 3.3K
13:24 28.51 28.51 28.50 28.50 1.1K
13:25 28.50 28.50 28.50 28.50 0.8K
13:27 28.49 28.52 28.49 28.51 4.9K
13:31 28.40 28.40 28.38 28.38 4.5K
13:32 28.39 28.40 28.38 28.40 5.4K
13:33 28.40 28.41 28.39 28.41 4.9K
13:34 28.41 28.41 28.40 28.40 1.9K
13:35 28.40 28.40 28.39 28.40 2.3K
13:36 28.38 28.39 28.38 28.39 3.3K
13:37 28.39 28.40 28.39 28.40 4.1K
13:39 28.39 28.39 28.39 28.39 1.7K
13:40 28.33 28.33 28.33 28.33 2.8K
13:41 28.32 28.33 28.30 28.32 11.2K
13:42 28.32 28.35 28.32 28.35 12.2K
13:43 28.34 28.35 28.34 28.34 4.1K
13:44 28.34 28.34 28.32 28.32 4.6K
13:45 28.30 28.30 28.29 28.29 2.1K
13:46 28.29 28.29 28.28 28.29 4.6K
13:47 28.27 28.28 28.24 28.25 4.2K
13:48 28.27 28.28 28.26 28.27 16.7K
13:49 28.27 28.27 28.26 28.26 6.7K
13:50 28.24 28.24 28.22 28.23 3.8K
13:51 28.22 28.25 28.22 28.22 4.6K
13:52 28.24 28.27 28.24 28.27 14.7K
13:53 28.27 28.28 28.26 28.27 5.7K
13:54 28.26 28.26 28.23 28.23 2.8K
13:55 28.26 28.26 28.22 28.23 10.2K
13:56 28.21 28.21 28.20 28.20 0.6K
13:57 28.19 28.20 28.17 28.18 11.2K
13:58 28.18 28.19 28.17 28.18 10.7K
13:59 28.18 28.18 28.16 28.16 2.5K
14:00 28.20 28.24 28.20 28.20 8.8K
14:01 28.18 28.18 28.18 28.18 0.6K
14:03 28.20 28.20 28.20 28.20 4.1K
14:04 28.21 28.22 28.20 28.20 7.2K
14:05 28.23 28.23 28.22 28.23 0.8K
14:06 28.23 28.25 28.22 28.25 32.5K
14:07 28.25 28.25 28.22 28.23 10.1K
14:08 28.23 28.23 28.22 28.23 3.1K
14:09 28.21 28.25 28.21 28.25 25.9K
14:10 28.26 28.27 28.25 28.27 8.0K
14:11 28.27 28.27 28.26 28.26 0.8K
14:12 28.27 28.27 28.27 28.27 0.9K
14:13 28.26 28.26 28.24 28.25 8.3K
14:14 28.27 28.28 28.26 28.28 7.7K
14:15 28.29 28.29 28.26 28.26 6.8K
14:16 28.25 28.25 28.24 28.24 0.6K
14:17 28.22 28.23 28.22 28.22 21.2K
14:18 28.23 28.24 28.22 28.22 2.1K
14:19 28.22 28.24 28.21 28.24 22.5K
14:20 28.23 28.24 28.22 28.23 5.7K
14:21 28.24 28.26 28.24 28.26 15.2K
14:22 28.25 28.28 28.24 28.28 11.5K
14:23 28.28 28.28 28.28 28.28 3.8K
14:24 28.29 28.29 28.29 28.29 0.3K
14:25 28.28 28.28 28.27 28.27 1.9K
14:26 28.29 28.31 28.29 28.31 9.3K
14:27 28.30 28.31 28.29 28.29 11.0K
14:28 28.30 28.30 28.27 28.27 6.4K
14:29 28.28 28.29 28.28 28.28 1.9K
14:30 28.27 28.28 28.27 28.27 2.0K
14:31 28.26 28.28 28.26 28.27 3.6K
14:32 28.26 28.27 28.25 28.27 3.3K
14:33 28.27 28.27 28.26 28.27 2.3K
14:34 28.28 28.28 28.27 28.27 4.8K
14:35 28.26 28.26 28.24 28.24 5.0K
14:36 28.25 28.26 28.25 28.26 3.0K
14:37 28.23 28.23 28.23 28.23 0.9K
14:38 28.21 28.21 28.20 28.20 3.2K
14:39 28.22 28.22 28.22 28.22 2.5K
14:40 28.21 28.22 28.20 28.21 8.9K
14:41 28.20 28.20 28.18 28.18 5.1K
14:42 28.19 28.20 28.19 28.20 7.2K
14:43 28.19 28.19 28.18 28.19 3.5K
14:44 28.19 28.20 28.19 28.20 17.1K
14:45 28.22 28.22 28.20 28.20 12.0K
14:46 28.21 28.22 28.20 28.21 8.6K
14:47 28.22 28.22 28.21 28.21 1.7K
14:48 28.21 28.21 28.21 28.21 6.0K
14:49 28.21 28.21 28.20 28.20 11.0K
14:50 28.21 28.21 28.18 28.19 14.8K
14:51 28.19 28.20 28.19 28.20 25.0K
14:52 28.20 28.20 28.19 28.19 23.1K
14:53 28.18 28.19 28.18 28.18 11.8K
14:54 28.18 28.18 28.18 28.18 3.6K
14:55 28.18 28.21 28.18 28.20 21.8K
14:56 28.20 28.20 28.20 28.20 15.4K
14:57 28.19 28.20 28.19 28.19 14.7K
14:58 28.19 28.19 28.17 28.17 6.2K
14:59 28.17 28.17 28.15 28.15 9.0K
15:00 28.16 28.17 28.15 28.17 9.9K
15:01 28.17 28.18 28.16 28.16 4.0K
15:02 28.17 28.17 28.15 28.17 11.0K
15:03 28.16 28.16 28.16 28.16 5.3K
15:04 28.15 28.15 28.12 28.13 10.8K
15:05 28.14 28.14 28.13 28.14 16.4K
15:06 28.13 28.13 28.11 28.11 6.3K
15:07 28.12 28.12 28.12 28.12 13.9K
15:08 28.11 28.11 28.10 28.11 7.6K
15:09 28.11 28.11 28.08 28.08 37.8K
15:10 28.09 28.09 28.07 28.07 26.0K
15:11 28.07 28.07 28.06 28.06 14.2K
15:12 28.08 28.11 28.08 28.11 24.2K
15:13 28.11 28.12 28.11 28.12 6.8K
15:14 28.13 28.13 28.11 28.11 23.0K
15:15 28.09 28.11 28.09 28.11 10.4K
15:16 28.11 28.11 28.08 28.10 12.7K
15:17 28.10 28.10 28.09 28.10 11.1K
15:18 28.08 28.08 28.06 28.07 25.0K
15:19 28.07 28.08 28.05 28.05 10.5K
15:20 28.05 28.05 28.03 28.03 3.2K
15:21 28.06 28.06 28.04 28.06 8.8K
15:22 28.06 28.06 28.04 28.05 14.5K
15:23 28.05 28.06 28.05 28.06 17.9K
15:24 28.05 28.05 28.02 28.02 7.1K
15:25 28.03 28.03 28.02 28.02 13.9K
15:26 28.03 28.03 28.02 28.03 23.5K
15:27 28.03 28.04 28.02 28.04 31.1K
15:28 28.04 28.04 28.02 28.02 23.9K
15:29 28.02 28.03 28.02 28.02 9.7K
15:30 28.04 28.08 28.04 28.08 42.5K
15:31 28.07 28.07 28.03 28.04 49.0K
15:32 28.06 28.08 28.06 28.08 30.8K
15:33 28.08 28.09 28.07 28.07 14.2K
15:34 28.07 28.07 28.06 28.06 13.5K
15:35 28.06 28.07 28.05 28.07 8.8K
15:36 28.08 28.08 28.05 28.06 19.9K
15:37 28.06 28.06 28.04 28.05 12.1K
15:38 28.05 28.07 28.05 28.05 10.6K
15:39 28.06 28.08 28.05 28.08 14.5K
15:40 28.07 28.09 28.07 28.09 4.7K
15:41 28.09 28.10 28.09 28.10 4.0K
15:42 28.09 28.09 28.09 28.09 0.6K
15:43 28.10 28.10 28.10 28.10 0.7K
15:44 28.11 28.11 28.08 28.08 4.5K
15:45 28.08 28.11 28.08 28.10 1.9K
15:46 28.09 28.09 28.06 28.07 5.8K
15:47 28.06 28.08 28.06 28.06 3.8K
15:48 28.06 28.06 28.06 28.06 1.5K
15:49 28.08 28.09 28.08 28.09 5.6K
15:50 28.09 28.13 28.07 28.13 16.6K
15:51 28.13 28.15 28.13 28.15 0.8K
15:52 28.16 28.17 28.16 28.17 4.7K
15:53 28.16 28.16 28.16 28.16 3.1K
15:54 28.20 28.20 28.18 28.18 5.2K
15:55 28.13 28.16 28.13 28.16 3.9K
15:56 28.19 28.19 28.19 28.19 4.5K
15:58 28.20 28.20 28.20 28.20 3.3K
15:59 28.20 28.20 28.16 28.16 23.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음