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 | ₩54,189 | ₩54,875 | ₩53,934 | ₩54,832 | +1.19% | 368.5만 |
| 2026.09.28–2026.10.02 | ₩54,591 | ₩54,645 | ₩53,545 | ₩54,269 | -0.59% | 399.2만 |
| 2026.09.21–2026.09.25 | ₩55,315 | ₩55,516 | ₩54,500 | ₩54,846 | -0.85% | 302만 |
| 2026.09.14–2026.09.18 | ₩55,892 | ₩55,959 | ₩54,691 | ₩55,114 | -1.39% | 301.1만 |
| 2026.09.08–2026.09.11 | ₩56,200 | ₩56,281 | ₩55,436 | ₩55,932 | -0.48% | 232.7만 |
| 2026.08.31–2026.09.04 | ₩56,106 | ₩56,641 | ₩55,690 | ₩56,388 | +0.50% | 329.3만 |
| 2026.08.24–2026.08.28 | ₩56,388 | ₩56,535 | ₩55,985 | ₩56,173 | -0.38% | 217.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,468 |
| ₩56,790 |
| ₩55,939 |
| ₩56,334 |
| -0.24% |
| 253만 |
| 2026.08.10–2026.08.14 | ₩55,677 | ₩56,614 | ₩55,637 | ₩56,495 | +1.47% | 335.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,698 | ₩55,764 | ₩54,658 | ₩55,664 | +1.77% | 287.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,604 | ₩54,980 | ₩53,800 | ₩54,551 | -0.10% | 410.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,706 | ₩54,591 | ₩53,332 | ₩54,457 | +1.40% | 262.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,706 | ₩54,055 | ₩53,290 | ₩53,585 | -0.22% | 358만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,384 | ₩53,692 | ₩52,948 | ₩53,639 | +0.48% | 420.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,277 | ₩53,545 | ₩52,807 | ₩53,250 | -0.05% | 298.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,049 | ₩53,873 | ₩52,486 | ₩53,223 | +0.33% | 446.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,786 | ₩53,974 | ₩52,834 | ₩52,888 | -1.67% | 304.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,740 | ₩53,652 | ₩52,050 | ₩53,491 | +1.42% | 461.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,338 | ₩53,490 | ₩52,284 | ₩52,472 | +0.26% | 371.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,217 | ₩52,539 | ₩52,137 | ₩52,445 | +0.44% | 344.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,064 | ₩52,124 | ₩50,843 | ₩51,976 | +1.79% | 402.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,118 | ₩51,732 | ₩50,749 | ₩51,024 | -0.18% | 365.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,568 | ₩51,332 | ₩50,394 | ₩50,930 | +0.72% | 359.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,193 | ₩51,064 | ₩50,052 | ₩50,715 | +1.04% | 524.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,991 | ₩50,514 | ₩49,951 | ₩50,206 | +0.43% | 516.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,066 | ₩50,286 | ₩49,053 | ₩50,085 | +2.08% | 442.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,034 | ₩49,656 | ₩48,034 | ₩49,254 | +2.54% | 502.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,712 | ₩48,302 | ₩46,853 | ₩48,087 | +0.79% | 563.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,792 | ₩48,262 | ₩47,162 | ₩47,269 | -1.09% | 618만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,792 | ₩48,409 | ₩47,041 | ₩47,269 | -1.09% | 583.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,658 | ₩48,583 | ₩47,175 | ₩47,417 | -0.51% | 659.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,616 | ₩49,991 | ₩47,759 | ₩48,087 | -3.08% | 710.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,696 | ₩50,072 | ₩49,227 | ₩49,884 | +0.38% | 533.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,442 | ₩49,965 | ₩48,999 | ₩49,884 | +0.90% | 395.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,455 | ₩50,219 | ₩48,838 | ₩49,495 | +0.08% | 385.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,953 | ₩49,663 | ₩47,953 | ₩49,602 | +3.44% | 475.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,926 | ₩48,516 | ₩47,698 | ₩48,127 | +0.42% | 357.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,175 | ₩48,194 | ₩46,974 | ₩47,752 | +1.22% | 350.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,363 | ₩47,886 | ₩47,175 | ₩47,618 | +0.54% | 475.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,639 | ₩47,627 | ₩46,639 | ₩47,524 | +1.90% | 340.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,331 | ₩46,478 | ₩45,794 | ₩46,438 | +0.23% | 233.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,888 | ₩46,465 | ₩45,888 | ₩46,371 | +1.05% | 250.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,277 | ₩46,371 | ₩45,378 | ₩45,754 | -1.13% | 483.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,539 | ₩46,545 | ₩45,177 | ₩46,143 | +1.33% | 301.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,990 | ₩45,740 | ₩44,721 | ₩45,513 | +1.16% | 274.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,970 | ₩45,244 | ₩43,729 | ₩45,164 | +2.71% | 308만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,413 | ₩44,467 | ₩43,119 | ₩43,836 | -1.30% | 469.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,265 | ₩45,164 | ₩44,051 | ₩44,400 | +0.30% | 899.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,064 | ₩44,118 | ₩43,447 | ₩44,105 | +0.09% | 641.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,507 | ₩44,581 | ₩43,716 | ₩44,011 | -1.11% | 559.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,756 | ₩44,527 | ₩43,756 | ₩44,373 | +1.41% | 296.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,340 | ₩44,239 | ₩43,112 | ₩43,541 | +0.46% | 311.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,131 | ₩44,185 | ₩42,998 | ₩43,018 | -2.52% | 96.9만 |
|---|