Dimensional US Large Cap Vector ETF (DFVX)

DFVX
🏛️ 미국 →
72.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 72.41 72.55 72.29 72.52 0.0M
2025-09-25 72.16 72.18 71.98 72.01 0.0M
2025-09-24 72.74 72.81 72.46 72.53 0.0M
2025-09-23 73.14 73.14 72.62 72.72 0.0M
2025-09-22 72.91 73.27 72.91 73.21 0.0M
2025-09-19 73.15 73.29 73.04 73.28 0.0M
2025-09-18 73.36 73.36 73.09 73.16 0.0M
2025-09-17 73.07 73.13 72.57 72.93 0.0M
2025-09-16 73.02 73.02 72.63 72.78 0.0M
2025-09-15 72.79 72.93 72.65 72.77 0.0M
2025-09-12 72.80 72.80 72.51 72.51 0.0M
2025-09-11 72.39 72.94 72.39 72.92 0.0M
2025-09-10 72.27 72.44 72.11 72.28 0.0M
2025-09-09 71.75 72.08 71.74 72.05 0.0M
2025-09-08 71.65 71.85 71.62 71.83 0.0M
2025-09-05 72.16 72.24 71.48 71.69 0.0M
2025-09-04 71.57 71.97 71.45 71.97 0.0M
2025-09-03 71.23 71.24 70.98 71.23 0.0M
2025-09-02 70.58 71.09 70.57 71.08 0.0M
2025-08-29 71.58 71.58 71.32 71.40 0.0M
2025-08-28 71.50 71.63 71.29 71.63 0.0M
2025-08-27 71.28 71.48 71.28 71.45 0.0M
2025-08-26 70.91 71.27 70.91 71.27 0.0M
2025-08-25 71.44 71.44 71.18 71.20 0.0M
2025-08-22 70.96 71.65 70.96 71.57 0.0M
2025-08-21 70.30 70.59 70.30 70.41 0.0M
2025-08-20 70.85 70.85 70.51 70.70 0.0M
2025-08-19 70.93 70.93 70.61 70.75 0.0M
2025-08-18 70.87 70.90 70.75 70.85 0.0M
2025-08-15 71.25 71.25 70.88 70.88 0.0M
2025-08-14 70.91 71.05 70.85 71.04 0.0M
2025-08-13 70.90 71.14 70.90 71.12 0.0M
2025-08-12 70.29 70.78 70.29 70.74 0.0M
2025-08-11 70.14 70.14 69.81 69.85 0.0M
2025-08-08 69.75 70.14 69.75 70.05 0.0M
2025-08-07 69.85 69.88 69.43 69.63 0.0M
2025-08-06 69.53 69.81 69.53 69.74 0.0M
2025-08-05 69.94 69.94 69.42 69.64 0.0M
2025-08-04 69.40 69.79 69.40 69.79 0.0M
2025-08-01 69.36 69.36 68.68 68.87 0.0M
2025-07-31 70.58 70.72 69.98 70.02 0.0M
2025-07-30 70.42 70.42 69.74 69.92 0.0M
2025-07-29 70.52 70.60 70.23 70.39 0.0M
2025-07-28 70.89 70.89 70.39 70.55 0.0M
2025-07-25 70.52 70.75 70.50 70.72 0.0M
2025-07-24 70.69 70.69 70.46 70.46 0.0M
2025-07-23 70.24 70.52 70.12 70.52 0.0M
2025-07-22 69.84 70.09 69.79 70.00 0.0M
2025-07-21 69.94 70.01 69.66 69.66 0.0M
2025-07-18 69.89 69.89 69.52 69.62 0.0M
2025-07-17 69.37 69.69 69.30 69.63 0.0M
2025-07-16 69.14 69.20 68.64 69.18 0.0M
2025-07-15 69.90 69.90 69.05 69.05 0.0M
2025-07-14 69.53 69.71 69.53 69.70 0.9M
2025-07-11 69.44 69.76 69.44 69.65 0.0M
2025-07-10 69.64 70.11 69.64 69.97 0.0M
2025-07-09 69.85 69.85 69.47 69.77 0.0M
2025-07-08 69.58 69.58 69.44 69.47 0.0M
2025-07-07 69.83 69.83 69.27 69.49 0.0M
2025-07-03 69.50 70.10 69.50 70.03 0.0M
2025-07-02 69.17 69.55 69.17 69.55 0.0M
2025-07-01 68.85 69.43 68.85 69.34 0.0M
2025-06-30 68.97 68.97 68.72 68.92 0.0M
2025-06-27 68.24 68.65 68.24 68.64 0.0M
2025-06-26 67.69 68.21 67.69 68.21 0.0M
2025-06-25 67.71 67.82 67.53 67.60 0.0M
2025-06-24 67.71 67.96 67.54 67.91 0.0M
2025-06-23 67.19 67.49 66.80 67.48 0.0M
2025-06-20 67.34 67.36 66.90 67.02 0.0M
2025-06-18 67.55 67.64 67.21 67.21 0.0M
2025-06-17 67.73 67.81 67.32 67.36 0.0M
2025-06-16 68.03 68.03 67.73 67.81 0.0M
2025-06-13 67.37 67.77 67.10 67.29 0.0M
2025-06-12 67.49 67.92 67.49 67.92 0.0M
2025-06-11 67.80 67.80 67.42 67.60 0.0M
2025-06-10 67.62 67.84 67.62 67.84 0.0M
2025-06-09 67.33 67.65 67.32 67.46 0.0M
2025-06-06 67.30 67.45 67.15 67.40 0.0M
2025-06-05 66.72 66.94 66.51 66.59 0.0M
2025-06-04 66.88 66.90 66.70 66.71 0.0M
2025-06-03 66.34 66.72 66.24 66.70 0.0M
2025-06-02 65.90 66.38 65.49 66.38 0.0M
2025-05-30 65.87 66.26 65.72 66.16 0.0M
2025-05-29 66.02 66.06 65.75 66.01 0.0M
2025-05-28 66.41 66.41 65.83 65.86 0.0M
2025-05-27 65.68 66.27 65.68 66.27 0.0M
2025-05-23 64.77 65.18 64.73 65.08 0.0M
2025-05-22 65.41 65.78 65.37 65.44 0.0M
2025-05-21 66.07 66.30 65.49 65.53 0.0M
2025-05-20 66.64 66.65 66.34 66.51 0.0M
2025-05-19 66.48 66.78 66.48 66.75 0.0M
2025-05-16 66.17 66.60 66.14 66.60 0.0M
2025-05-15 65.62 66.09 65.62 66.06 0.0M
2025-05-14 65.87 65.89 65.72 65.80 0.0M
2025-05-13 65.80 66.22 65.78 65.98 0.0M
2025-05-12 65.69 65.89 65.64 65.89 0.0M
2025-05-09 64.26 64.26 63.66 63.84 0.0M
2025-05-08 63.85 64.49 63.85 63.94 0.0M
2025-05-07 63.35 63.63 63.06 63.47 0.0M
2025-05-06 63.42 63.57 63.16 63.28 0.0M
2025-05-05 63.53 64.04 63.53 63.76 0.0M
2025-05-02 63.76 64.07 63.54 64.01 0.0M
2025-05-01 62.97 63.33 62.81 62.83 0.0M
2025-04-30 61.55 62.49 61.37 62.45 0.0M
2025-04-29 62.01 62.51 61.95 62.45 0.0M
2025-04-28 62.23 62.30 61.65 62.21 0.0M
2025-04-25 61.95 62.07 61.53 62.02 0.0M
2025-04-24 61.06 62.03 61.06 62.03 0.0M
2025-04-23 61.82 62.08 60.83 61.05 0.0M
2025-04-22 59.47 60.41 59.47 60.34 0.0M
2025-04-21 59.47 59.47 58.35 58.90 0.0M
2025-04-17 60.30 60.64 60.05 60.20 0.0M
2025-04-16 60.92 60.96 59.64 60.12 0.0M
2025-04-15 61.63 61.74 61.03 61.09 0.0M
2025-04-14 61.80 61.84 61.07 61.45 0.0M
2025-04-11 59.84 61.15 59.63 61.03 0.0M
2025-04-10 60.75 60.76 58.87 60.01 0.1M
2025-04-09 57.12 62.33 56.75 62.16 0.0M
2025-04-08 59.91 60.27 56.72 57.47 0.1M
2025-04-07 56.55 59.71 56.00 58.33 0.0M
2025-04-04 60.06 60.32 58.44 58.46 0.1M
2025-04-03 63.12 63.12 61.83 61.85 0.0M
2025-04-02 64.07 64.81 64.03 64.76 0.0M
2025-04-01 63.85 64.40 63.76 64.39 0.0M
2025-03-31 63.10 64.14 63.00 64.13 0.0M
2025-03-28 64.51 64.51 63.71 63.75 0.0M
2025-03-27 64.91 65.36 64.86 64.98 0.0M
2025-03-26 65.67 65.73 65.04 65.23 0.0M
2025-03-25 65.80 65.80 65.39 65.60 0.1M
2025-03-24 65.51 65.75 65.39 65.67 0.0M
2025-03-21 64.22 64.60 63.97 64.60 0.0M
2025-03-20 64.55 65.11 64.55 64.65 0.0M
2025-03-19 64.46 65.18 64.44 64.87 0.0M
2025-03-18 64.51 64.51 64.05 64.28 0.0M
2025-03-17 64.27 65.07 64.27 64.89 0.0M
2025-03-14 63.58 64.36 63.58 64.30 0.0M
2025-03-13 63.92 63.95 62.95 63.17 0.0M
2025-03-12 64.38 64.38 63.74 63.99 0.0M
2025-03-11 64.52 64.66 63.63 64.02 0.0M
2025-03-10 65.57 65.57 64.30 64.81 0.0M
2025-03-07 65.81 66.06 65.00 66.00 0.0M
2025-03-06 65.67 65.97 65.27 65.65 0.0M
2025-03-05 65.70 66.56 65.45 66.41 0.0M
2025-03-04 65.96 66.32 65.33 65.68 0.0M
2025-03-03 67.86 67.89 66.27 66.60 0.0M
2025-02-28 66.71 67.53 66.42 67.52 0.0M
2025-02-27 67.37 67.61 66.57 66.66 0.0M
2025-02-26 67.44 67.76 67.02 67.22 0.0M
2025-02-25 67.61 67.61 66.93 67.42 0.0M
2025-02-24 67.65 67.81 67.45 67.49 0.2M
2025-02-21 68.45 68.45 67.57 67.66 0.0M
2025-02-20 68.93 68.93 68.50 68.79 0.0M
2025-02-19 68.85 69.20 68.79 69.20 0.0M
2025-02-18 68.63 68.92 68.63 68.92 0.0M
2025-02-14 68.85 68.94 68.71 68.74 0.0M
2025-02-13 68.48 68.83 68.34 68.83 0.0M
2025-02-12 68.17 68.44 68.14 68.20 0.0M
2025-02-11 68.36 68.67 68.36 68.66 0.0M
2025-02-10 68.44 68.56 68.37 68.55 0.0M
2025-02-07 68.92 68.92 68.16 68.21 0.0M
2025-02-06 68.91 68.94 68.56 68.81 0.0M
2025-02-05 68.58 68.88 68.54 68.88 0.0M
2025-02-04 68.36 68.90 68.36 68.83 0.0M
2025-02-03 67.63 68.80 67.63 68.51 0.1M
2025-01-31 69.20 69.32 68.64 68.66 0.0M
2025-01-30 68.84 69.16 68.69 68.99 0.0M
2025-01-29 68.65 68.84 68.42 68.59 0.0M
2025-01-28 68.74 68.84 68.42 68.61 0.0M
2025-01-27 68.17 68.66 68.09 68.66 0.0M
2025-01-24 68.78 68.82 68.60 68.69 0.0M
2025-01-23 68.42 68.78 68.33 68.78 0.0M
2025-01-22 68.32 68.53 68.32 68.37 0.0M
2025-01-21 67.99 68.24 67.99 68.20 0.0M
2025-01-17 67.58 67.60 67.30 67.49 0.0M
2025-01-16 66.61 67.10 66.61 66.98 0.1M
2025-01-15 66.81 66.91 66.68 66.78 0.0M
2025-01-14 65.69 65.89 65.56 65.88 0.0M
2025-01-13 64.92 65.56 64.92 65.56 0.0M
2025-01-10 65.76 65.76 65.06 65.15 0.0M
2025-01-08 65.95 65.95 65.53 65.94 0.0M
2025-01-07 66.41 66.41 65.71 65.85 0.0M
2025-01-06 66.37 66.53 66.05 66.10 0.0M
2025-01-03 65.57 65.95 65.56 65.87 0.0M
2025-01-02 65.91 65.91 65.00 65.22 0.0M