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 | ₩54,204 | ₩54,891 | ₩53,950 | ₩54,848 | +1.19% | 368.5만 |
| 2026.09.28–2026.10.02 | ₩54,607 | ₩54,660 | ₩53,561 | ₩54,285 | -0.59% | 399.2만 |
| 2026.09.21–2026.09.25 | ₩55,331 | ₩55,532 | ₩54,516 | ₩54,862 | -0.85% | 302만 |
| 2026.09.14–2026.09.18 | ₩55,908 | ₩55,975 | ₩54,707 | ₩55,130 | -1.39% | 301.1만 |
| 2026.09.08–2026.09.11 | ₩56,216 | ₩56,297 | ₩55,452 | ₩55,948 | -0.48% | 232.7만 |
| 2026.08.31–2026.09.04 | ₩56,123 | ₩56,658 | ₩55,707 | ₩56,404 | +0.50% | 329.3만 |
| 2026.08.24–2026.08.28 | ₩56,404 | ₩56,552 | ₩56,002 | ₩56,190 | -0.38% | 217.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,485 |
| ₩56,807 |
| ₩55,955 |
| ₩56,351 |
| -0.24% |
| 253만 |
| 2026.08.10–2026.08.14 | ₩55,693 | ₩56,631 | ₩55,653 | ₩56,511 | +1.47% | 335.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,714 | ₩55,780 | ₩54,674 | ₩55,680 | +1.77% | 287.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,620 | ₩54,996 | ₩53,815 | ₩54,567 | -0.10% | 410.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,721 | ₩54,607 | ₩53,347 | ₩54,473 | +1.40% | 262.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,721 | ₩54,070 | ₩53,306 | ₩53,601 | -0.22% | 358만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,400 | ₩53,708 | ₩52,964 | ₩53,654 | +0.48% | 420.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,292 | ₩53,561 | ₩52,823 | ₩53,265 | -0.05% | 298.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,064 | ₩53,889 | ₩52,501 | ₩53,239 | +0.33% | 446.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,802 | ₩53,990 | ₩52,850 | ₩52,903 | -1.67% | 304.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,756 | ₩53,668 | ₩52,065 | ₩53,507 | +1.42% | 461.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,353 | ₩53,506 | ₩52,300 | ₩52,487 | +0.26% | 371.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,233 | ₩52,554 | ₩52,152 | ₩52,461 | +0.44% | 344.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,079 | ₩52,139 | ₩50,858 | ₩51,991 | +1.79% | 402.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,133 | ₩51,747 | ₩50,764 | ₩51,039 | -0.18% | 365.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,583 | ₩51,347 | ₩50,408 | ₩50,945 | +0.72% | 359.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,207 | ₩51,079 | ₩50,066 | ₩50,730 | +1.04% | 524.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,006 | ₩50,529 | ₩49,966 | ₩50,221 | +0.43% | 516.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,080 | ₩50,301 | ₩49,067 | ₩50,100 | +2.08% | 442.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,048 | ₩49,671 | ₩48,048 | ₩49,268 | +2.54% | 502.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,726 | ₩48,316 | ₩46,867 | ₩48,101 | +0.79% | 563.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,806 | ₩48,276 | ₩47,176 | ₩47,283 | -1.09% | 618만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,806 | ₩48,423 | ₩47,055 | ₩47,283 | -1.09% | 583.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,672 | ₩48,597 | ₩47,189 | ₩47,430 | -0.51% | 659.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,630 | ₩50,006 | ₩47,773 | ₩48,101 | -3.08% | 710.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,711 | ₩50,086 | ₩49,241 | ₩49,899 | +0.38% | 533.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,456 | ₩49,979 | ₩49,013 | ₩49,899 | +0.90% | 395.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,469 | ₩50,234 | ₩48,852 | ₩49,510 | +0.08% | 385.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩47,967 | ₩49,677 | ₩47,967 | ₩49,617 | +3.44% | 475.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,940 | ₩48,530 | ₩47,712 | ₩48,141 | +0.42% | 357.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,189 | ₩48,208 | ₩46,988 | ₩47,766 | +1.22% | 350.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,377 | ₩47,900 | ₩47,189 | ₩47,632 | +0.54% | 475.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,652 | ₩47,641 | ₩46,652 | ₩47,538 | +1.90% | 340.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,344 | ₩46,492 | ₩45,807 | ₩46,451 | +0.23% | 233.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,901 | ₩46,478 | ₩45,901 | ₩46,384 | +1.05% | 250.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,290 | ₩46,384 | ₩45,392 | ₩45,767 | -1.13% | 483.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,553 | ₩46,559 | ₩45,190 | ₩46,156 | +1.33% | 301.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,003 | ₩45,754 | ₩44,734 | ₩45,526 | +1.16% | 274.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,983 | ₩45,257 | ₩43,742 | ₩45,177 | +2.71% | 308만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,426 | ₩44,479 | ₩43,131 | ₩43,849 | -1.30% | 469.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,278 | ₩45,177 | ₩44,064 | ₩44,412 | +0.30% | 899.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,077 | ₩44,131 | ₩43,460 | ₩44,117 | +0.09% | 641.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,520 | ₩44,594 | ₩43,728 | ₩44,023 | -1.11% | 559.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩43,769 | ₩44,540 | ₩43,769 | ₩44,386 | +1.41% | 296.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,353 | ₩44,251 | ₩43,125 | ₩43,554 | +0.46% | 311.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,144 | ₩44,198 | ₩43,011 | ₩43,031 | -2.52% | 96.9만 |
|---|