Dimensional US Large Cap Value ETF (DFLV)

DFLV
🏛️ 미국 →
32.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 31.33 31.33 31.33 31.33 0.7K
09:35 31.37 31.37 31.37 31.37 0.6K
09:36 31.38 31.38 31.38 31.38 3.7K
09:37 31.39 31.40 31.39 31.40 0.5K
09:39 31.39 31.39 31.39 31.39 7.2K
09:40 31.40 31.40 31.39 31.40 2.5K
09:41 31.41 31.42 31.41 31.42 6.8K
09:45 31.45 31.45 31.45 31.45 0.4K
09:47 31.48 31.48 31.48 31.48 0.6K
09:49 31.47 31.47 31.47 31.47 0.1K
09:50 31.45 31.46 31.45 31.46 1.1K
09:51 31.46 31.46 31.46 31.46 0.5K
09:52 31.46 31.46 31.46 31.46 0.4K
09:53 31.48 31.48 31.48 31.48 4.4K
09:56 31.46 31.46 31.46 31.46 0.2K
09:57 31.47 31.47 31.47 31.47 2.7K
10:01 31.44 31.45 31.44 31.45 3.6K
10:02 31.43 31.43 31.43 31.43 0.5K
10:04 31.42 31.42 31.41 31.41 3.2K
10:06 31.40 31.40 31.40 31.40 0.4K
10:07 31.40 31.40 31.40 31.40 0.1K
10:08 31.40 31.40 31.40 31.40 3.4K
10:09 31.41 31.41 31.41 31.41 3.9K
10:11 31.41 31.42 31.41 31.42 2.1K
10:15 31.45 31.45 31.45 31.45 0.2K
10:18 31.45 31.45 31.45 31.45 1.7K
10:22 31.44 31.44 31.44 31.44 3.2K
10:23 31.44 31.44 31.44 31.44 0.5K
10:24 31.42 31.42 31.42 31.42 1.4K
10:25 31.43 31.44 31.43 31.44 3.3K
10:26 31.44 31.44 31.44 31.44 0.1K
10:27 31.43 31.44 31.43 31.44 0.4K
10:30 31.44 31.44 31.44 31.44 2.4K
10:32 31.48 31.48 31.48 31.48 0.1K
10:34 31.50 31.50 31.50 31.50 6.5K
10:38 31.51 31.52 31.51 31.52 2.9K
10:39 31.51 31.51 31.51 31.50 1.8K
10:41 31.50 31.50 31.49 31.49 2.5K
10:42 31.48 31.48 31.48 31.48 3.9K
10:43 31.49 31.49 31.49 31.49 2.0K
10:44 31.49 31.49 31.49 31.49 0.1K
10:45 31.48 31.48 31.47 31.47 2.8K
10:46 31.47 31.47 31.47 31.47 0.1K
10:47 31.49 31.49 31.49 31.49 0.5K
10:49 31.49 31.49 31.49 31.49 0.5K
10:51 31.51 31.52 31.51 31.51 4.8K
10:54 31.49 31.49 31.49 31.49 0.6K
10:56 31.49 31.50 31.49 31.50 5.8K
10:57 31.49 31.49 31.49 31.49 3.2K
10:59 31.49 31.49 31.49 31.49 2.3K
11:02 31.51 31.51 31.51 31.51 6.1K
11:04 31.50 31.50 31.50 31.50 0.5K
11:05 31.51 31.53 31.51 31.53 3.2K
11:06 31.53 31.55 31.53 31.55 3.1K
11:07 31.54 31.54 31.54 31.54 1.4K
11:08 31.57 31.57 31.57 31.57 0.5K
11:12 31.56 31.56 31.55 31.56 5.8K
11:14 31.55 31.55 31.55 31.55 4.4K
11:15 31.55 31.55 31.55 31.55 5.2K
11:16 31.56 31.56 31.56 31.56 0.3K
11:18 31.56 31.56 31.55 31.55 0.7K
11:20 31.53 31.53 31.53 31.53 4.5K
11:21 31.52 31.52 31.52 31.52 0.6K
11:22 31.51 31.51 31.51 31.51 3.6K
11:26 31.52 31.52 31.52 31.52 6.7K
11:27 31.49 31.50 31.49 31.50 9.2K
11:28 31.50 31.50 31.49 31.49 0.4K
11:29 31.48 31.48 31.48 31.48 1.5K
11:31 31.48 31.49 31.48 31.49 9.7K
11:32 31.49 31.50 31.49 31.50 10.6K
11:34 31.51 31.51 31.50 31.50 4.2K
11:38 31.53 31.53 31.53 31.53 1.5K
11:39 31.54 31.54 31.54 31.54 0.4K
11:40 31.54 31.54 31.54 31.54 3.6K
11:41 31.53 31.53 31.53 31.53 7.2K
11:44 31.55 31.55 31.55 31.55 2.7K
11:46 31.55 31.55 31.55 31.55 1.0K
11:47 31.56 31.56 31.56 31.56 3.2K
11:48 31.56 31.56 31.56 31.56 0.1K
11:50 31.57 31.57 31.57 31.57 12.3K
11:58 31.55 31.55 31.55 31.55 0.1K
11:59 31.54 31.54 31.54 31.54 0.2K
12:01 31.55 31.55 31.55 31.55 0.4K
12:05 31.52 31.52 31.52 31.52 0.1K
12:06 31.50 31.50 31.50 31.50 2.9K
12:07 31.48 31.48 31.48 31.48 0.3K
12:08 31.48 31.48 31.48 31.48 0.5K
12:09 31.48 31.48 31.48 31.48 2.5K
12:11 31.49 31.49 31.49 31.49 2.4K
12:15 31.49 31.49 31.49 31.49 1.2K
12:16 31.50 31.50 31.50 31.50 3.5K
12:21 31.51 31.52 31.51 31.52 5.9K
12:22 31.52 31.54 31.52 31.54 6.3K
12:24 31.54 31.54 31.54 31.54 3.2K
12:25 31.55 31.55 31.55 31.55 0.3K
12:26 31.57 31.57 31.57 31.57 1.6K
12:28 31.58 31.58 31.58 31.58 3.0K
12:30 31.56 31.56 31.56 31.56 6.4K
12:31 31.58 31.58 31.58 31.58 1.6K
12:32 31.55 31.56 31.55 31.56 12.3K
12:33 31.57 31.57 31.56 31.56 2.3K
12:34 31.56 31.56 31.56 31.56 1.0K
12:35 31.54 31.54 31.51 31.51 8.6K
12:36 31.51 31.51 31.51 31.51 4.5K
12:39 31.56 31.56 31.56 31.56 2.0K
12:40 31.53 31.53 31.53 31.53 11.3K
12:41 31.53 31.53 31.53 31.53 0.9K
12:42 31.54 31.54 31.54 31.54 6.3K
12:43 31.54 31.54 31.54 31.54 6.9K
12:44 31.54 31.54 31.53 31.53 8.6K
12:45 31.52 31.52 31.52 31.52 4.5K
12:49 31.52 31.52 31.52 31.52 19.0K
12:50 31.52 31.53 31.52 31.52 10.7K
12:52 31.52 31.52 31.52 31.52 2.5K
12:53 31.52 31.52 31.52 31.52 1.5K
12:54 31.52 31.52 31.52 31.52 0.8K
12:55 31.52 31.52 31.51 31.51 13.1K
12:56 31.52 31.52 31.51 31.52 21.5K
12:57 31.51 31.52 31.51 31.52 9.5K
12:58 31.52 31.52 31.52 31.52 5.3K
13:01 31.53 31.53 31.53 31.53 1.9K
13:04 31.53 31.53 31.53 31.53 1.6K
13:05 31.52 31.52 31.52 31.51 3.9K
13:06 31.52 31.52 31.52 31.52 3.7K
13:08 31.51 31.51 31.51 31.51 12.9K
13:11 31.48 31.48 31.48 31.48 0.3K
13:13 31.51 31.51 31.51 31.51 8.1K
13:16 31.51 31.51 31.50 31.50 2.0K
13:17 31.49 31.49 31.48 31.48 6.1K
13:18 31.48 31.48 31.48 31.48 0.1K
13:19 31.48 31.48 31.48 31.48 6.3K
13:22 31.47 31.47 31.47 31.47 3.2K
13:23 31.50 31.51 31.50 31.51 9.8K
13:24 31.50 31.50 31.50 31.50 2.5K
13:27 31.50 31.50 31.50 31.49 2.8K
13:29 31.52 31.52 31.52 31.52 0.6K
13:30 31.53 31.53 31.53 31.53 0.1K
13:33 31.50 31.50 31.50 31.50 9.6K
13:34 31.49 31.49 31.49 31.49 0.6K
13:35 31.49 31.49 31.49 31.49 0.5K
13:36 31.50 31.50 31.50 31.50 0.1K
13:37 31.50 31.50 31.49 31.49 10.0K
13:39 31.49 31.49 31.49 31.49 6.4K
13:42 31.49 31.49 31.49 31.49 0.2K
13:43 31.49 31.49 31.49 31.49 0.2K
13:45 31.49 31.50 31.49 31.50 11.2K
13:48 31.50 31.50 31.50 31.50 1.8K
13:51 31.51 31.51 31.51 31.51 1.0K
13:52 31.52 31.52 31.52 31.52 0.4K
13:53 31.54 31.54 31.54 31.54 0.8K
13:56 31.54 31.54 31.54 31.54 0.2K
13:57 31.53 31.53 31.53 31.53 0.8K
13:58 31.52 31.52 31.52 31.52 3.7K
14:01 31.51 31.51 31.51 31.51 8.3K
14:02 31.52 31.52 31.52 31.52 1.6K
14:03 31.52 31.52 31.52 31.52 3.9K
14:04 31.52 31.52 31.52 31.52 0.4K
14:05 31.51 31.52 31.51 31.52 3.2K
14:07 31.52 31.52 31.52 31.52 2.8K
14:09 31.52 31.52 31.52 31.52 0.3K
14:10 31.53 31.53 31.53 31.53 8.5K
14:11 31.54 31.54 31.54 31.54 18.2K
14:13 31.55 31.55 31.55 31.55 1.8K
14:16 31.55 31.55 31.55 31.55 1.5K
14:17 31.54 31.55 31.54 31.55 2.4K
14:18 31.54 31.55 31.54 31.55 3.9K
14:19 31.54 31.54 31.54 31.54 1.3K
14:20 31.54 31.54 31.54 31.54 6.4K
14:23 31.55 31.55 31.55 31.55 4.1K
14:24 31.55 31.55 31.55 31.55 0.1K
14:25 31.53 31.53 31.53 31.53 3.4K
14:26 31.53 31.53 31.52 31.52 10.3K
14:28 31.51 31.51 31.51 31.51 5.3K
14:30 31.52 31.52 31.52 31.52 0.7K
14:31 31.51 31.51 31.51 31.51 19.6K
14:32 31.51 31.51 31.51 31.51 1.5K
14:35 31.51 31.51 31.51 31.51 5.7K
14:36 31.52 31.52 31.52 31.52 0.9K
14:37 31.52 31.52 31.52 31.52 0.3K
14:38 31.52 31.52 31.52 31.52 1.1K
14:40 31.53 31.53 31.53 31.53 0.1K
14:41 31.53 31.53 31.53 31.53 4.1K
14:44 31.51 31.51 31.51 31.51 0.4K
14:45 31.50 31.51 31.50 31.51 2.0K
14:47 31.51 31.51 31.51 31.51 11.4K
14:48 31.51 31.51 31.51 31.51 0.7K
14:49 31.51 31.51 31.51 31.51 0.3K
14:50 31.52 31.52 31.52 31.52 0.1K
14:51 31.52 31.52 31.52 31.52 3.2K
14:54 31.52 31.52 31.52 31.52 4.9K
14:55 31.52 31.52 31.52 31.52 3.0K
14:56 31.52 31.52 31.52 31.52 1.0K
14:57 31.52 31.52 31.52 31.52 1.9K
14:59 31.52 31.52 31.51 31.51 8.9K
15:00 31.51 31.52 31.51 31.52 6.8K
15:01 31.53 31.53 31.52 31.52 1.4K
15:02 31.53 31.53 31.53 31.53 1.3K
15:03 31.52 31.52 31.52 31.52 0.5K
15:04 31.53 31.53 31.53 31.53 4.1K
15:05 31.53 31.53 31.53 31.53 3.0K
15:06 31.53 31.53 31.52 31.52 1.0K
15:08 31.53 31.53 31.53 31.52 6.9K
15:09 31.53 31.53 31.53 31.53 0.6K
15:10 31.52 31.52 31.51 31.51 1.8K
15:12 31.51 31.51 31.51 31.51 4.5K
15:13 31.51 31.51 31.51 31.51 3.4K
15:16 31.51 31.51 31.51 31.51 0.3K
15:17 31.51 31.51 31.51 31.51 0.7K
15:18 31.50 31.50 31.50 31.50 4.7K
15:20 31.52 31.52 31.51 31.51 9.1K
15:21 31.50 31.50 31.50 31.50 1.9K
15:22 31.49 31.49 31.49 31.49 0.4K
15:24 31.49 31.50 31.49 31.50 2.0K
15:26 31.52 31.52 31.52 31.52 1.8K
15:28 31.52 31.52 31.52 31.52 11.5K
15:29 31.52 31.52 31.52 31.52 2.5K
15:30 31.53 31.53 31.53 31.53 8.9K
15:31 31.53 31.53 31.53 31.53 0.3K
15:32 31.53 31.53 31.53 31.53 0.3K
15:33 31.53 31.53 31.53 31.53 5.3K
15:34 31.54 31.54 31.53 31.53 20.0K
15:35 31.53 31.53 31.53 31.53 1.4K
15:36 31.52 31.52 31.52 31.52 5.8K
15:38 31.52 31.53 31.52 31.53 0.3K
15:39 31.52 31.52 31.52 31.52 3.1K
15:40 31.52 31.52 31.52 31.52 7.2K
15:41 31.52 31.52 31.52 31.52 1.4K
15:44 31.51 31.51 31.51 31.51 2.8K
15:45 31.51 31.51 31.51 31.51 9.2K
15:46 31.51 31.51 31.51 31.51 3.1K
15:47 31.51 31.51 31.51 31.51 0.2K
15:48 31.51 31.52 31.51 31.52 4.0K
15:49 31.52 31.53 31.52 31.53 8.1K
15:50 31.53 31.53 31.51 31.51 8.3K
15:51 31.50 31.50 31.50 31.50 1.3K
15:52 31.49 31.49 31.49 31.49 0.8K
15:53 31.48 31.48 31.48 31.48 7.7K
15:54 31.48 31.48 31.48 31.48 6.4K
15:56 31.50 31.50 31.49 31.49 0.5K
15:58 31.50 31.50 31.49 31.49 9.9K
15:59 31.49 31.50 31.48 31.48 7.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음