시장 데이터를 불러오는 중
전체 종목
Dimensional US Large Cap Value ETF 과거 주가
Dimensional US Large Cap Value ETF · DFLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dimensional US Large Cap Value ETF · DFLV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩54,150 | ₩54,836 | ₩53,896 | ₩54,793 | +1.19% | 368.5만 |
| 2026.09.28–2026.10.02 | ₩54,552 | ₩54,606 | ₩53,507 | ₩54,231 | -0.59% | 399.2만 |
| 2026.09.21–2026.09.25 | ₩55,276 | ₩55,477 | ₩54,461 | ₩54,807 | -0.85% | 302만 |
| 2026.09.14–2026.09.18 | ₩55,852 | ₩55,919 | ₩54,653 | ₩55,075 | -1.39% | 301.1만 |
| 2026.09.08–2026.09.11 | ₩56,160 | ₩56,241 | ₩55,396 | ₩55,892 | -0.48% | 232.7만 |
| 2026.08.31–2026.09.04 | ₩56,066 | ₩56,601 | ₩55,651 | ₩56,348 | +0.50% | 329.3만 |
| 2026.08.24–2026.08.28 | ₩56,348 | ₩56,495 | ₩55,946 | ₩56,133 | -0.38% | 217.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,428 |
| ₩56,750 |
| ₩55,899 |
| ₩56,294 |
| -0.24% |
| 253만 |
| 2026.08.10–2026.08.14 | ₩55,638 | ₩56,574 | ₩55,597 | ₩56,455 | +1.47% | 335.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,659 | ₩55,725 | ₩54,619 | ₩55,624 | +1.77% | 287.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,566 | ₩54,941 | ₩53,762 | ₩54,512 | -0.10% | 410.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,668 | ₩54,552 | ₩53,294 | ₩54,418 | +1.40% | 262.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,668 | ₩54,016 | ₩53,252 | ₩53,547 | -0.22% | 358만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,346 | ₩53,654 | ₩52,911 | ₩53,601 | +0.48% | 420.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,239 | ₩53,507 | ₩52,770 | ₩53,212 | -0.05% | 298.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,011 | ₩53,835 | ₩52,448 | ₩53,185 | +0.33% | 446.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,748 | ₩53,936 | ₩52,797 | ₩52,850 | -1.67% | 304.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,703 | ₩53,614 | ₩52,013 | ₩53,453 | +1.42% | 461.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,301 | ₩53,452 | ₩52,247 | ₩52,435 | +0.26% | 371.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,180 | ₩52,502 | ₩52,100 | ₩52,408 | +0.44% | 344.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,028 | ₩52,087 | ₩50,807 | ₩51,939 | +1.79% | 402.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,082 | ₩51,695 | ₩50,713 | ₩50,988 | -0.18% | 365.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,532 | ₩51,296 | ₩50,358 | ₩50,894 | +0.72% | 359.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,157 | ₩51,028 | ₩50,016 | ₩50,680 | +1.04% | 524.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,956 | ₩50,479 | ₩49,916 | ₩50,170 | +0.43% | 516.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,031 | ₩50,251 | ₩49,018 | ₩50,050 | +2.08% | 442.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,000 | ₩49,621 | ₩48,000 | ₩49,219 | +2.54% | 502.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,678 | ₩48,268 | ₩46,820 | ₩48,053 | +0.79% | 563.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,758 | ₩48,227 | ₩47,129 | ₩47,236 | -1.09% | 618만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,758 | ₩48,375 | ₩47,008 | ₩47,236 | -1.09% | 583.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,624 | ₩48,549 | ₩47,142 | ₩47,383 | -0.51% | 659.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,581 | ₩49,956 | ₩47,725 | ₩48,053 | -3.08% | 710.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,661 | ₩50,036 | ₩49,192 | ₩49,849 | +0.38% | 533.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,407 | ₩49,929 | ₩48,964 | ₩49,849 | +0.90% | 395.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,420 | ₩50,184 | ₩48,804 | ₩49,460 | +0.08% | 385.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,919 | ₩49,628 | ₩47,919 | ₩49,567 | +3.44% | 475.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,892 | ₩48,482 | ₩47,665 | ₩48,093 | +0.42% | 357.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,142 | ₩48,160 | ₩46,941 | ₩47,718 | +1.22% | 350.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,330 | ₩47,852 | ₩47,142 | ₩47,584 | +0.54% | 475.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,606 | ₩47,593 | ₩46,606 | ₩47,490 | +1.90% | 340.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,298 | ₩46,445 | ₩45,762 | ₩46,405 | +0.23% | 233.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,855 | ₩46,432 | ₩45,855 | ₩46,338 | +1.05% | 250.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,244 | ₩46,338 | ₩45,346 | ₩45,721 | -1.13% | 483.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,507 | ₩46,512 | ₩45,145 | ₩46,110 | +1.33% | 301.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,958 | ₩45,708 | ₩44,690 | ₩45,480 | +1.16% | 274.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,939 | ₩45,212 | ₩43,698 | ₩45,132 | +2.71% | 308만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,381 | ₩44,435 | ₩43,088 | ₩43,805 | -1.30% | 469.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,234 | ₩45,132 | ₩44,020 | ₩44,368 | +0.30% | 899.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,033 | ₩44,087 | ₩43,417 | ₩44,073 | +0.09% | 641.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,475 | ₩44,549 | ₩43,685 | ₩43,979 | -1.11% | 559.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,725 | ₩44,495 | ₩43,725 | ₩44,341 | +1.41% | 296.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,309 | ₩44,207 | ₩43,082 | ₩43,510 | +0.46% | 311.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,100 | ₩44,154 | ₩42,968 | ₩42,988 | -2.52% | 96.9만 |
|---|