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
09:30 31.82 31.82 31.82 31.82 3.2K
09:31 31.76 31.76 31.74 31.74 3.2K
09:33 31.73 31.76 31.73 31.76 14.2K
09:38 31.77 31.77 31.76 31.76 9.2K
09:39 31.76 31.76 31.75 31.75 7.6K
09:40 31.75 31.75 31.73 31.73 2.6K
09:41 31.74 31.74 31.72 31.72 4.5K
09:42 31.72 31.72 31.71 31.71 5.9K
09:43 31.72 31.72 31.70 31.70 5.2K
09:44 31.70 31.70 31.70 31.70 7.2K
09:45 31.71 31.71 31.71 31.71 2.9K
09:46 31.69 31.69 31.69 31.69 3.1K
09:47 31.72 31.72 31.72 31.72 0.2K
09:48 31.71 31.71 31.71 31.71 1.1K
09:49 31.69 31.70 31.69 31.70 18.6K
09:50 31.70 31.70 31.70 31.70 0.1K
09:51 31.72 31.73 31.72 31.73 17.8K
09:52 31.73 31.73 31.73 31.73 8.0K
09:53 31.73 31.73 31.73 31.72 13.9K
09:54 31.73 31.74 31.73 31.74 6.3K
09:55 31.74 31.74 31.71 31.72 20.5K
09:56 31.73 31.74 31.73 31.74 3.1K
09:57 31.75 31.75 31.73 31.73 28.5K
09:58 31.74 31.75 31.74 31.75 20.3K
10:00 31.76 31.76 31.75 31.75 12.4K
10:01 31.76 31.76 31.76 31.76 5.0K
10:02 31.78 31.78 31.78 31.78 0.2K
10:03 31.80 31.80 31.80 31.80 8.4K
10:04 31.81 31.81 31.81 31.81 2.0K
10:05 31.81 31.81 31.81 31.81 5.1K
10:06 31.81 31.81 31.81 31.81 1.2K
10:07 31.81 31.81 31.80 31.80 11.4K
10:08 31.81 31.81 31.81 31.81 0.3K
10:09 31.81 31.81 31.80 31.81 2.4K
10:10 31.82 31.82 31.81 31.81 0.7K
10:11 31.82 31.82 31.82 31.82 0.7K
10:12 31.81 31.81 31.80 31.80 8.9K
10:13 31.79 31.79 31.79 31.79 1.0K
10:14 31.80 31.80 31.79 31.79 1.1K
10:15 31.80 31.80 31.79 31.79 11.2K
10:17 31.80 31.80 31.80 31.80 3.5K
10:18 31.79 31.80 31.79 31.80 7.2K
10:20 31.80 31.80 31.80 31.79 2.0K
10:21 31.79 31.79 31.78 31.78 7.5K
10:22 31.77 31.77 31.77 31.77 2.6K
10:24 31.77 31.77 31.77 31.77 0.3K
10:25 31.77 31.77 31.76 31.76 2.1K
10:26 31.77 31.77 31.77 31.77 1.8K
10:27 31.77 31.77 31.77 31.77 2.7K
10:28 31.76 31.77 31.76 31.77 2.9K
10:29 31.78 31.78 31.78 31.78 0.4K
10:30 31.78 31.79 31.78 31.79 9.3K
10:31 31.79 31.81 31.79 31.81 0.8K
10:32 31.82 31.82 31.81 31.81 1.4K
10:33 31.81 31.81 31.81 31.81 3.0K
10:35 31.81 31.81 31.81 31.81 1.9K
10:37 31.81 31.81 31.81 31.81 1.5K
10:38 31.80 31.81 31.80 31.81 0.7K
10:40 31.81 31.81 31.80 31.80 8.2K
10:41 31.80 31.80 31.80 31.80 2.4K
10:42 31.79 31.80 31.79 31.80 10.2K
10:43 31.80 31.80 31.80 31.80 0.4K
10:45 31.79 31.79 31.79 31.79 10.0K
10:46 31.82 31.82 31.82 31.82 7.4K
10:47 31.82 31.82 31.82 31.82 2.4K
10:49 31.82 31.82 31.82 31.82 0.4K
10:50 31.81 31.82 31.81 31.82 4.6K
10:51 31.82 31.82 31.81 31.81 11.8K
10:52 31.81 31.81 31.81 31.81 2.6K
10:53 31.82 31.82 31.81 31.81 2.3K
10:54 31.81 31.81 31.81 31.81 1.7K
10:55 31.81 31.81 31.81 31.81 2.7K
10:57 31.81 31.81 31.81 31.81 1.5K
10:58 31.81 31.81 31.81 31.81 1.4K
10:59 31.80 31.80 31.80 31.80 1.3K
11:00 31.80 31.80 31.80 31.80 3.4K
11:01 31.80 31.80 31.80 31.80 2.2K
11:02 31.80 31.80 31.80 31.80 0.6K
11:04 31.80 31.80 31.80 31.80 1.4K
11:05 31.80 31.80 31.80 31.80 1.0K
11:07 31.80 31.80 31.80 31.80 7.3K
11:08 31.80 31.80 31.80 31.80 7.7K
11:10 31.79 31.79 31.79 31.79 1.6K
11:11 31.79 31.79 31.79 31.79 9.8K
11:12 31.79 31.79 31.79 31.79 0.6K
11:14 31.79 31.79 31.79 31.79 3.1K
11:15 31.80 31.80 31.79 31.79 4.9K
11:16 31.79 31.79 31.79 31.79 1.4K
11:17 31.80 31.80 31.80 31.80 8.5K
11:18 31.80 31.80 31.80 31.80 6.6K
11:20 31.79 31.79 31.79 31.79 2.3K
11:21 31.79 31.80 31.79 31.80 6.7K
11:22 31.80 31.80 31.80 31.80 0.8K
11:24 31.81 31.81 31.81 31.81 0.6K
11:25 31.80 31.80 31.79 31.79 5.4K
11:26 31.78 31.78 31.77 31.77 1.4K
11:27 31.77 31.77 31.77 31.77 0.3K
11:29 31.78 31.78 31.78 31.78 2.5K
11:30 31.78 31.80 31.78 31.80 3.8K
11:31 31.79 31.79 31.79 31.79 4.4K
11:32 31.81 31.81 31.81 31.81 11.4K
11:33 31.81 31.81 31.81 31.81 6.4K
11:34 31.81 31.81 31.81 31.81 0.3K
11:35 31.80 31.80 31.79 31.79 7.4K
11:36 31.79 31.79 31.79 31.79 6.0K
11:37 31.80 31.80 31.80 31.80 0.4K
11:38 31.79 31.79 31.79 31.79 0.6K
11:39 31.79 31.80 31.79 31.79 8.9K
11:40 31.78 31.79 31.78 31.79 10.8K
11:43 31.79 31.79 31.79 31.79 0.1K
11:45 31.79 31.79 31.78 31.78 5.0K
11:46 31.77 31.79 31.77 31.79 9.0K
11:47 31.80 31.80 31.80 31.80 0.4K
11:48 31.80 31.80 31.80 31.80 2.2K
11:50 31.80 31.80 31.80 31.80 1.6K
11:53 31.79 31.79 31.79 31.79 2.5K
11:54 31.79 31.79 31.79 31.79 0.3K
11:55 31.78 31.78 31.78 31.78 2.5K
11:57 31.78 31.78 31.78 31.78 3.4K
11:58 31.78 31.79 31.78 31.79 11.2K
12:00 31.79 31.79 31.79 31.79 4.5K
12:01 31.79 31.79 31.79 31.79 2.9K
12:02 31.78 31.78 31.78 31.78 15.0K
12:03 31.78 31.78 31.77 31.77 1.1K
12:04 31.78 31.78 31.78 31.78 1.7K
12:05 31.78 31.78 31.78 31.78 1.5K
12:06 31.77 31.77 31.77 31.77 0.2K
12:07 31.77 31.77 31.77 31.77 1.0K
12:10 31.76 31.76 31.76 31.76 0.1K
12:11 31.75 31.75 31.75 31.75 5.6K
12:13 31.74 31.74 31.74 31.74 3.5K
12:14 31.73 31.73 31.73 31.73 3.2K
12:15 31.73 31.73 31.73 31.73 0.7K
12:17 31.74 31.74 31.74 31.74 2.9K
12:18 31.75 31.75 31.75 31.75 6.2K
12:19 31.75 31.75 31.75 31.75 0.8K
12:22 31.76 31.76 31.76 31.76 3.9K
12:23 31.75 31.75 31.75 31.75 1.5K
12:24 31.74 31.74 31.74 31.74 3.1K
12:27 31.75 31.75 31.74 31.74 1.3K
12:28 31.73 31.73 31.73 31.73 10.5K
12:29 31.72 31.72 31.72 31.72 1.8K
12:30 31.73 31.73 31.72 31.72 5.6K
12:31 31.72 31.72 31.71 31.71 3.3K
12:33 31.72 31.72 31.72 31.72 1.3K
12:34 31.72 31.72 31.72 31.72 1.3K
12:35 31.72 31.72 31.72 31.72 0.7K
12:36 31.72 31.72 31.71 31.71 4.1K
12:37 31.71 31.71 31.71 31.71 3.5K
12:41 31.72 31.72 31.72 31.72 0.8K
12:42 31.71 31.71 31.71 31.71 2.6K
12:43 31.71 31.71 31.71 31.71 3.6K
12:44 31.72 31.72 31.72 31.72 0.8K
12:45 31.72 31.72 31.72 31.72 2.3K
12:46 31.72 31.72 31.72 31.72 4.0K
12:47 31.74 31.74 31.73 31.73 0.3K
12:48 31.74 31.74 31.74 31.74 0.2K
12:50 31.74 31.74 31.74 31.74 3.1K
12:53 31.75 31.76 31.75 31.76 0.6K
12:54 31.75 31.76 31.75 31.76 8.9K
12:56 31.75 31.75 31.75 31.75 2.5K
13:00 31.77 31.77 31.76 31.76 0.5K
13:03 31.76 31.76 31.76 31.76 0.7K
13:07 31.78 31.78 31.77 31.77 5.4K
13:09 31.78 31.78 31.78 31.78 0.8K
13:11 31.78 31.78 31.78 31.78 0.3K
13:12 31.77 31.77 31.77 31.77 0.8K
13:17 31.79 31.79 31.79 31.79 1.0K
13:19 31.79 31.79 31.79 31.79 0.7K
13:23 31.79 31.79 31.79 31.79 1.6K
13:26 31.80 31.80 31.80 31.80 1.3K
13:31 31.81 31.81 31.81 31.81 1.3K
13:32 31.81 31.81 31.81 31.81 0.9K
13:33 31.82 31.82 31.82 31.82 7.5K
13:34 31.81 31.81 31.81 31.81 0.5K
13:36 31.81 31.81 31.81 31.81 0.1K
13:38 31.80 31.80 31.80 31.80 2.6K
13:40 31.80 31.80 31.80 31.80 0.7K
13:41 31.80 31.80 31.80 31.80 0.8K
13:43 31.81 31.81 31.81 31.81 6.6K
13:44 31.82 31.82 31.82 31.82 1.0K
13:45 31.81 31.81 31.81 31.81 0.4K
13:46 31.82 31.82 31.82 31.82 0.7K
13:47 31.83 31.83 31.83 31.83 1.1K
13:48 31.82 31.82 31.82 31.82 0.3K
13:50 31.82 31.82 31.82 31.82 1.0K
13:51 31.81 31.81 31.81 31.81 2.8K
13:53 31.81 31.81 31.81 31.81 2.7K
13:55 31.82 31.82 31.82 31.82 0.2K
13:56 31.82 31.82 31.82 31.82 2.1K
13:58 31.81 31.82 31.81 31.82 3.6K
14:00 31.82 31.82 31.82 31.82 2.8K
14:02 31.84 31.84 31.83 31.83 1.0K
14:03 31.83 31.83 31.83 31.83 2.2K
14:04 31.84 31.84 31.84 31.84 3.2K
14:06 31.84 31.84 31.84 31.84 1.1K
14:07 31.84 31.84 31.84 31.84 2.1K
14:08 31.84 31.84 31.84 31.84 1.7K
14:09 31.84 31.84 31.84 31.84 4.4K
14:10 31.84 31.84 31.83 31.83 0.6K
14:11 31.83 31.83 31.83 31.83 8.5K
14:12 31.83 31.83 31.83 31.83 1.5K
14:15 31.82 31.82 31.82 31.82 2.4K
14:16 31.82 31.82 31.82 31.82 9.2K
14:17 31.82 31.82 31.82 31.82 10.5K
14:18 31.81 31.82 31.81 31.82 17.1K
14:19 31.82 31.82 31.82 31.82 0.8K
14:20 31.83 31.83 31.83 31.83 7.9K
14:21 31.83 31.83 31.83 31.83 0.4K
14:22 31.83 31.83 31.83 31.83 2.4K
14:23 31.83 31.83 31.83 31.83 2.1K
14:25 31.83 31.83 31.83 31.83 3.0K
14:28 31.83 31.83 31.83 31.82 6.1K
14:30 31.83 31.83 31.83 31.83 1.3K
14:35 31.83 31.83 31.83 31.83 1.5K
14:41 31.85 31.85 31.85 31.85 1.1K
14:42 31.85 31.86 31.85 31.86 1.3K
14:43 31.86 31.86 31.86 31.86 11.0K
14:45 31.85 31.85 31.85 31.85 2.9K
14:46 31.85 31.85 31.85 31.85 0.8K
14:47 31.85 31.85 31.85 31.85 0.3K
14:48 31.85 31.85 31.85 31.85 0.7K
14:51 31.86 31.86 31.85 31.85 5.8K
14:52 31.85 31.85 31.85 31.85 0.2K
14:54 31.85 31.85 31.85 31.85 1.2K
14:55 31.85 31.85 31.85 31.85 11.0K
14:56 31.85 31.85 31.85 31.85 1.8K
14:57 31.86 31.86 31.86 31.86 0.2K
14:58 31.85 31.85 31.85 31.85 0.1K
14:59 31.86 31.86 31.86 31.86 0.5K
15:00 31.85 31.85 31.85 31.85 6.8K
15:03 31.85 31.85 31.85 31.85 3.1K
15:05 31.86 31.86 31.85 31.85 4.7K
15:06 31.85 31.85 31.85 31.85 8.9K
15:07 31.86 31.88 31.86 31.88 10.5K
15:08 31.88 31.88 31.87 31.87 2.7K
15:10 31.88 31.88 31.88 31.88 8.4K
15:12 31.88 31.88 31.88 31.87 3.0K
15:16 31.89 31.89 31.89 31.89 10.5K
15:17 31.89 31.89 31.89 31.89 0.5K
15:20 31.91 31.91 31.91 31.91 1.4K
15:21 31.91 31.91 31.91 31.91 0.9K
15:22 31.91 31.91 31.90 31.90 0.4K
15:23 31.91 31.91 31.91 31.91 0.4K
15:25 31.90 31.90 31.90 31.90 1.6K
15:26 31.90 31.90 31.90 31.90 1.3K
15:28 31.89 31.89 31.89 31.89 10.5K
15:30 31.89 31.89 31.89 31.89 4.3K
15:33 31.89 31.89 31.89 31.89 4.2K
15:36 31.88 31.88 31.88 31.88 4.6K
15:37 31.88 31.88 31.88 31.88 5.3K
15:38 31.89 31.89 31.89 31.89 1.0K
15:39 31.89 31.89 31.89 31.89 4.7K
15:41 31.89 31.89 31.89 31.89 1.9K
15:42 31.89 31.89 31.89 31.89 13.8K
15:43 31.89 31.89 31.89 31.89 1.0K
15:45 31.89 31.89 31.89 31.89 0.9K
15:46 31.89 31.90 31.89 31.90 3.6K
15:48 31.90 31.90 31.90 31.90 0.1K
15:49 31.90 31.90 31.90 31.90 0.1K
15:50 31.91 31.91 31.90 31.90 10.8K
15:52 31.90 31.90 31.90 31.90 0.6K
15:53 31.90 31.90 31.90 31.90 8.6K
15:56 31.92 31.92 31.92 31.92 6.8K
15:57 31.91 31.92 31.91 31.92 5.1K
15:59 31.91 31.91 31.90 31.90 7.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음