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 30.97 30.97 30.97 30.97 5.2K
09:32 30.91 30.91 30.91 30.91 0.8K
09:34 30.92 30.92 30.92 30.92 0.1K
09:35 30.90 30.90 30.89 30.89 5.2K
09:36 30.91 30.92 30.91 30.92 3.5K
09:39 30.90 30.90 30.90 30.90 3.9K
09:40 30.86 30.86 30.86 30.86 0.3K
09:41 30.89 30.89 30.89 30.89 2.6K
09:42 30.88 30.88 30.87 30.87 0.7K
09:43 30.85 30.85 30.85 30.85 2.8K
09:44 30.85 30.86 30.85 30.86 1.6K
09:46 30.82 30.82 30.81 30.81 4.7K
09:47 30.84 30.85 30.84 30.85 6.7K
09:50 30.82 30.82 30.81 30.81 1.6K
09:52 30.82 30.82 30.82 30.82 1.4K
09:53 30.81 30.81 30.81 30.81 7.7K
09:54 30.80 30.81 30.79 30.81 3.6K
09:55 30.81 30.82 30.81 30.82 2.5K
09:56 30.80 30.82 30.80 30.81 3.3K
09:57 30.80 30.80 30.78 30.78 4.3K
09:59 30.77 30.77 30.77 30.77 0.9K
10:00 30.74 30.75 30.74 30.74 5.1K
10:01 30.71 30.71 30.71 30.71 2.6K
10:02 30.69 30.69 30.68 30.68 2.7K
10:03 30.70 30.70 30.70 30.70 8.8K
10:04 30.74 30.74 30.73 30.73 2.0K
10:05 30.74 30.75 30.74 30.75 0.3K
10:06 30.69 30.69 30.69 30.69 1.5K
10:07 30.68 30.68 30.65 30.66 1.3K
10:08 30.66 30.70 30.66 30.70 3.3K
10:09 30.71 30.72 30.70 30.72 8.2K
10:10 30.72 30.74 30.72 30.74 11.3K
10:11 30.73 30.74 30.73 30.73 3.6K
10:12 30.73 30.78 30.73 30.78 5.4K
10:13 30.77 30.77 30.75 30.75 1.7K
10:14 30.75 30.76 30.75 30.75 1.5K
10:15 30.78 30.78 30.76 30.76 4.1K
10:16 30.77 30.77 30.77 30.77 5.1K
10:17 30.77 30.79 30.76 30.79 7.9K
10:18 30.78 30.80 30.78 30.80 2.0K
10:19 30.80 30.80 30.79 30.79 4.0K
10:20 30.80 30.82 30.80 30.82 6.0K
10:21 30.81 30.82 30.81 30.81 12.5K
10:22 30.79 30.79 30.77 30.77 3.1K
10:23 30.77 30.81 30.77 30.81 10.1K
10:24 30.80 30.80 30.78 30.80 9.9K
10:25 30.81 30.81 30.80 30.80 11.1K
10:26 30.80 30.83 30.80 30.83 8.3K
10:27 30.82 30.82 30.81 30.81 4.6K
10:28 30.81 30.81 30.81 30.81 0.8K
10:29 30.82 30.82 30.80 30.81 11.1K
10:30 30.80 30.82 30.80 30.82 2.5K
10:31 30.79 30.79 30.78 30.79 5.2K
10:32 30.80 30.80 30.78 30.78 0.5K
10:33 30.79 30.81 30.79 30.81 7.7K
10:34 30.81 30.82 30.81 30.82 2.6K
10:35 30.80 30.80 30.80 30.80 5.2K
10:36 30.79 30.79 30.78 30.79 3.6K
10:37 30.79 30.81 30.79 30.81 18.3K
10:38 30.80 30.80 30.80 30.80 4.4K
10:39 30.78 30.78 30.76 30.76 12.2K
10:40 30.78 30.78 30.78 30.78 6.8K
10:41 30.75 30.77 30.75 30.77 2.6K
10:42 30.77 30.77 30.77 30.77 0.8K
10:43 30.77 30.77 30.77 30.77 2.1K
10:44 30.76 30.76 30.76 30.76 3.1K
10:45 30.77 30.82 30.77 30.82 7.1K
10:46 30.82 30.82 30.80 30.80 10.9K
10:47 30.82 30.82 30.82 30.82 5.3K
10:48 30.78 30.78 30.76 30.76 6.3K
10:49 30.76 30.76 30.76 30.76 0.1K
10:50 30.77 30.77 30.76 30.76 1.5K
10:51 30.77 30.77 30.75 30.75 3.8K
10:52 30.76 30.77 30.76 30.77 9.0K
10:53 30.77 30.77 30.77 30.77 0.3K
10:55 30.77 30.78 30.77 30.78 4.9K
10:57 30.78 30.78 30.78 30.78 1.1K
10:58 30.78 30.78 30.78 30.78 0.6K
11:00 30.78 30.78 30.78 30.78 3.0K
11:02 30.78 30.81 30.78 30.81 9.0K
11:03 30.82 30.82 30.82 30.82 0.3K
11:04 30.80 30.80 30.79 30.79 10.0K
11:05 30.80 30.80 30.79 30.79 9.5K
11:08 30.83 30.83 30.83 30.83 2.2K
11:10 30.83 30.83 30.83 30.83 5.8K
11:12 30.87 30.87 30.84 30.84 12.2K
11:13 30.85 30.86 30.85 30.86 1.4K
11:14 30.84 30.84 30.84 30.84 0.8K
11:15 30.84 30.85 30.84 30.85 6.8K
11:16 30.86 30.86 30.86 30.86 1.0K
11:17 30.84 30.84 30.83 30.83 1.3K
11:24 30.79 30.79 30.79 30.79 1.1K
11:25 30.79 30.79 30.79 30.79 2.6K
11:27 30.78 30.78 30.78 30.78 7.1K
11:28 30.78 30.78 30.78 30.78 0.5K
11:29 30.78 30.78 30.78 30.78 1.5K
11:30 30.79 30.79 30.79 30.79 0.9K
11:31 30.78 30.78 30.78 30.78 1.2K
11:32 30.79 30.79 30.79 30.79 5.5K
11:35 30.76 30.77 30.76 30.77 9.0K
11:36 30.76 30.76 30.76 30.76 2.2K
11:37 30.78 30.79 30.78 30.78 10.3K
11:38 30.79 30.79 30.79 30.79 1.1K
11:39 30.81 30.81 30.81 30.81 0.6K
11:40 30.81 30.82 30.81 30.82 8.8K
11:41 30.82 30.82 30.82 30.82 0.4K
11:43 30.84 30.84 30.83 30.84 1.6K
11:44 30.84 30.85 30.84 30.85 10.7K
11:45 30.85 30.86 30.85 30.86 3.2K
11:46 30.85 30.86 30.85 30.86 0.8K
11:47 30.85 30.85 30.85 30.85 0.5K
11:48 30.85 30.85 30.85 30.85 2.1K
11:49 30.86 30.87 30.86 30.87 7.8K
11:50 30.87 30.87 30.87 30.87 0.2K
11:51 30.87 30.87 30.87 30.87 2.0K
11:52 30.86 30.86 30.86 30.86 0.7K
11:54 30.87 30.89 30.87 30.89 10.8K
11:55 30.88 30.89 30.88 30.89 10.4K
12:00 30.90 30.90 30.90 30.90 7.1K
12:04 30.93 30.94 30.93 30.94 0.3K
12:05 30.94 30.94 30.94 30.94 0.6K
12:06 30.94 30.94 30.94 30.94 0.1K
12:07 30.95 30.95 30.95 30.95 0.2K
12:10 30.93 30.93 30.93 30.93 5.6K
12:12 30.91 30.91 30.91 30.91 0.2K
12:13 30.93 30.93 30.93 30.93 1.1K
12:14 30.93 30.93 30.93 30.93 0.7K
12:20 30.92 30.92 30.91 30.91 2.9K
12:24 30.93 30.93 30.93 30.93 29.6K
12:27 30.95 30.95 30.93 30.93 9.2K
12:30 30.93 30.93 30.93 30.93 2.0K
12:32 30.90 30.90 30.90 30.90 0.9K
12:33 30.92 30.92 30.92 30.92 1.2K
12:39 30.92 30.92 30.92 30.92 0.3K
12:40 30.89 30.89 30.89 30.89 1.0K
12:42 30.88 30.88 30.86 30.86 11.1K
12:43 30.87 30.87 30.87 30.87 1.7K
12:46 30.91 30.91 30.91 30.91 2.3K
12:47 30.88 30.88 30.88 30.88 0.3K
12:50 30.88 30.88 30.87 30.87 3.1K
12:51 30.86 30.86 30.86 30.86 1.5K
12:52 30.88 30.88 30.88 30.88 0.5K
12:53 30.88 30.88 30.85 30.85 9.7K
12:57 30.83 30.83 30.83 30.83 0.2K
12:58 30.83 30.83 30.83 30.83 0.6K
13:00 30.84 30.84 30.84 30.84 3.9K
13:01 30.83 30.83 30.82 30.82 8.8K
13:02 30.82 30.82 30.82 30.82 0.1K
13:03 30.81 30.81 30.81 30.81 0.7K
13:07 30.80 30.81 30.80 30.81 3.8K
13:10 30.82 30.82 30.82 30.82 5.7K
13:11 30.81 30.81 30.81 30.81 0.8K
13:13 30.80 30.80 30.80 30.80 0.8K
13:15 30.79 30.79 30.79 30.79 2.2K
13:17 30.79 30.79 30.79 30.79 6.4K
13:18 30.79 30.79 30.78 30.78 0.6K
13:19 30.80 30.80 30.79 30.79 12.8K
13:21 30.79 30.79 30.79 30.79 0.8K
13:22 30.83 30.83 30.83 30.83 6.3K
13:23 30.82 30.82 30.82 30.82 1.1K
13:27 30.80 30.80 30.80 30.80 0.9K
13:31 30.80 30.80 30.80 30.80 2.7K
13:33 30.81 30.81 30.81 30.81 1.7K
13:34 30.81 30.81 30.81 30.81 6.3K
13:36 30.80 30.80 30.80 30.80 0.3K
13:39 30.78 30.78 30.78 30.78 3.1K
13:40 30.77 30.77 30.77 30.77 0.5K
13:45 30.80 30.80 30.80 30.80 0.9K
13:48 30.79 30.80 30.79 30.80 8.8K
13:50 30.83 30.83 30.82 30.82 1.2K
13:51 30.84 30.84 30.84 30.84 3.2K
13:56 30.78 30.79 30.78 30.79 3.8K
13:57 30.79 30.79 30.79 30.79 8.9K
13:58 30.80 30.80 30.80 30.79 6.4K
13:59 30.79 30.79 30.79 30.79 2.3K
14:00 30.80 30.80 30.80 30.80 6.4K
14:01 30.80 30.80 30.80 30.80 2.3K
14:02 30.79 30.79 30.78 30.79 20.6K
14:03 30.78 30.79 30.78 30.79 7.3K
14:05 30.79 30.79 30.79 30.79 2.9K
14:06 30.80 30.80 30.80 30.80 20.2K
14:07 30.80 30.80 30.80 30.80 0.6K
14:09 30.76 30.76 30.75 30.75 2.4K
14:10 30.77 30.78 30.77 30.78 5.7K
14:11 30.77 30.77 30.77 30.77 0.3K
14:12 30.78 30.78 30.78 30.78 1.1K
14:15 30.78 30.78 30.78 30.78 1.2K
14:20 30.78 30.78 30.78 30.78 0.8K
14:21 30.77 30.77 30.77 30.77 0.7K
14:22 30.79 30.80 30.79 30.80 10.3K
14:23 30.79 30.82 30.79 30.82 11.2K
14:24 30.82 30.83 30.82 30.83 0.7K
14:26 30.81 30.81 30.81 30.81 0.6K
14:27 30.82 30.82 30.82 30.83 1.2K
14:28 30.84 30.84 30.83 30.83 1.2K
14:30 30.83 30.83 30.83 30.83 0.3K
14:31 30.83 30.83 30.83 30.83 0.6K
14:32 30.86 30.86 30.86 30.86 9.1K
14:35 30.85 30.85 30.85 30.85 8.2K
14:36 30.87 30.87 30.87 30.87 13.4K
14:40 30.88 30.88 30.88 30.88 4.6K
14:41 30.87 30.88 30.87 30.88 9.3K
14:43 30.89 30.89 30.89 30.89 8.2K
14:45 30.90 30.90 30.90 30.90 0.3K
14:46 30.88 30.88 30.88 30.88 0.6K
14:48 30.88 30.88 30.88 30.88 2.6K
14:49 30.87 30.88 30.87 30.88 6.5K
14:50 30.88 30.88 30.88 30.88 1.6K
14:51 30.84 30.85 30.84 30.85 3.9K
14:53 30.82 30.82 30.82 30.82 9.8K
14:57 30.82 30.82 30.82 30.82 2.6K
15:01 30.82 30.82 30.81 30.81 10.4K
15:02 30.81 30.81 30.81 30.81 1.2K
15:03 30.80 30.81 30.80 30.80 4.4K
15:05 30.81 30.82 30.81 30.82 3.5K
15:06 30.82 30.82 30.82 30.82 13.0K
15:08 30.83 30.83 30.83 30.83 1.4K
15:10 30.83 30.83 30.83 30.83 4.0K
15:11 30.84 30.84 30.84 30.84 0.5K
15:12 30.85 30.85 30.84 30.84 3.8K
15:13 30.84 30.84 30.84 30.84 0.9K
15:14 30.84 30.84 30.84 30.84 1.2K
15:15 30.84 30.84 30.84 30.84 2.7K
15:16 30.85 30.85 30.85 30.85 2.5K
15:17 30.84 30.84 30.84 30.84 0.8K
15:18 30.85 30.85 30.85 30.85 0.6K
15:19 30.86 30.87 30.86 30.87 13.6K
15:20 30.86 30.86 30.86 30.86 0.1K
15:21 30.84 30.84 30.84 30.84 5.4K
15:23 30.85 30.85 30.85 30.85 0.5K
15:24 30.86 30.86 30.86 30.86 2.3K
15:25 30.85 30.85 30.85 30.85 0.3K
15:26 30.84 30.84 30.84 30.84 6.6K
15:27 30.86 30.86 30.86 30.86 12.4K
15:28 30.86 30.86 30.86 30.86 6.8K
15:29 30.86 30.86 30.86 30.86 0.6K
15:30 30.83 30.84 30.83 30.84 11.6K
15:31 30.84 30.84 30.84 30.84 5.7K
15:34 30.83 30.83 30.83 30.83 1.7K
15:35 30.83 30.83 30.83 30.83 1.9K
15:36 30.83 30.83 30.83 30.83 0.3K
15:37 30.82 30.83 30.82 30.83 4.8K
15:39 30.82 30.82 30.81 30.81 2.6K
15:40 30.82 30.82 30.82 30.82 8.3K
15:42 30.81 30.81 30.81 30.81 9.0K
15:43 30.82 30.82 30.82 30.82 0.4K
15:45 30.83 30.83 30.82 30.82 1.8K
15:46 30.82 30.83 30.82 30.83 4.9K
15:47 30.84 30.84 30.84 30.84 2.9K
15:48 30.88 30.88 30.88 30.88 3.8K
15:49 30.89 30.89 30.89 30.89 1.9K
15:50 30.88 30.89 30.88 30.89 5.2K
15:51 30.87 30.87 30.87 30.87 7.7K
15:52 30.83 30.83 30.83 30.83 2.6K
15:53 30.82 30.82 30.82 30.82 0.7K
15:54 30.82 30.85 30.82 30.85 4.6K
15:55 30.84 30.84 30.83 30.84 9.8K
15:56 30.87 30.87 30.87 30.87 2.7K
15:57 30.87 30.87 30.87 30.87 3.6K
15:58 30.87 30.87 30.87 30.87 7.6K
15:59 30.84 30.85 30.84 30.84 17.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음