Dimensional International Small Cap Value ETF (DISV)

DISV
🏛️ 미국 →
35.42
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
2022-12-30 22.31 22.31 22.17 22.21 0.3M
2022-12-29 22.21 22.37 22.18 22.33 0.4M
2022-12-28 22.42 22.42 21.95 21.95 0.3M
2022-12-27 22.24 22.29 22.15 22.24 0.3M
2022-12-23 21.98 22.16 21.92 22.14 0.3M
2022-12-22 22.01 22.02 21.73 21.94 0.3M
2022-12-21 22.02 22.13 21.97 22.08 0.2M
2022-12-20 21.86 21.94 21.73 21.86 0.5M
2022-12-19 22.10 22.10 21.67 21.74 0.6M
2022-12-16 21.81 21.83 21.66 21.79 0.3M
2022-12-15 22.35 22.35 21.85 21.92 0.3M
2022-12-14 22.51 22.56 22.24 22.39 0.4M
2022-12-13 22.95 22.95 22.38 22.43 0.3M
2022-12-12 22.31 22.31 21.95 22.09 0.3M
2022-12-09 22.08 22.28 22.08 22.09 0.3M
2022-12-08 22.08 22.12 22.00 22.08 0.4M
2022-12-07 22.05 22.09 21.93 22.00 1.0M
2022-12-06 22.35 22.35 21.91 21.99 0.6M
2022-12-05 22.57 22.57 22.07 22.13 0.5M
2022-12-02 22.30 22.60 22.29 22.54 0.5M
2022-12-01 22.46 22.56 22.34 22.48 0.3M
2022-11-30 22.15 22.28 21.79 22.21 0.4M
2022-11-29 21.95 22.06 21.90 21.97 0.2M
2022-11-28 22.07 22.17 21.81 21.83 0.2M
2022-11-25 22.20 22.31 22.20 22.28 0.0M
2022-11-23 21.86 22.11 21.81 22.09 0.4M
2022-11-22 21.64 21.84 21.64 21.83 0.3M
2022-11-21 21.59 21.59 21.33 21.45 0.2M
2022-11-18 21.48 21.59 21.45 21.56 0.3M
2022-11-17 21.41 21.53 21.27 21.53 0.2M
2022-11-16 21.59 21.62 21.47 21.53 0.4M
2022-11-15 22.02 22.02 21.62 21.70 0.2M
2022-11-14 21.77 21.79 21.59 21.59 0.2M
2022-11-11 21.54 21.95 21.54 21.92 0.2M
2022-11-10 21.27 21.47 21.01 21.47 0.3M
2022-11-09 20.65 20.65 20.33 20.34 0.3M
2022-11-08 20.46 20.74 20.44 20.65 0.4M
2022-11-07 20.59 20.59 20.35 20.45 0.6M
2022-11-04 20.08 20.30 19.95 20.29 1.0M
2022-11-03 19.36 19.58 19.33 19.52 1.2M
2022-11-02 20.13 20.22 19.63 19.66 0.4M
2022-11-01 20.27 20.30 19.83 19.93 0.3M
2022-10-31 19.60 19.83 19.60 19.70 0.4M
2022-10-28 19.84 19.84 19.59 19.83 0.3M
2022-10-27 19.92 19.99 19.80 19.82 0.5M
2022-10-26 19.77 20.04 19.68 19.93 0.5M
2022-10-25 19.42 19.65 19.37 19.64 0.4M
2022-10-24 19.23 19.29 19.08 19.24 0.6M
2022-10-21 18.78 19.31 18.72 19.29 0.9M
2022-10-20 19.08 19.28 18.90 18.97 0.4M
2022-10-19 18.95 19.07 18.83 18.97 0.5M
2022-10-18 19.19 19.31 19.00 19.14 0.6M
2022-10-17 19.04 19.12 19.01 19.04 0.8M
2022-10-14 19.04 19.04 18.56 18.56 0.5M
2022-10-13 18.19 19.03 18.16 18.97 0.6M
2022-10-12 18.45 18.53 18.38 18.45 0.8M
2022-10-11 18.82 18.89 18.52 18.59 0.5M
2022-10-10 18.96 18.96 18.72 18.80 0.6M
2022-10-07 19.06 19.08 18.82 18.86 0.3M
2022-10-06 19.32 19.38 19.14 19.19 0.4M
2022-10-05 19.40 19.49 19.13 19.39 0.7M
2022-10-04 19.42 19.74 19.39 19.70 0.5M
2022-10-03 18.58 19.08 18.58 19.02 1.1M
2022-09-30 18.67 18.76 18.44 18.56 0.8M
2022-09-29 18.55 18.55 18.19 18.50 0.8M
2022-09-28 18.25 18.86 18.21 18.81 1.3M
2022-09-27 18.55 18.59 18.22 18.36 1.0M
2022-09-26 18.69 18.76 18.35 18.48 0.8M
2022-09-23 19.22 19.22 18.81 18.95 0.6M
2022-09-22 19.82 19.87 19.64 19.72 0.7M
2022-09-21 20.00 20.15 19.75 19.79 0.2M
2022-09-20 20.13 20.13 19.80 19.97 0.2M
2022-09-19 20.08 20.43 19.96 20.43 0.3M
2022-09-16 20.25 20.37 20.14 20.34 0.3M
2022-09-15 20.50 20.60 20.36 20.43 0.7M
2022-09-14 20.77 20.77 20.50 20.58 0.2M
2022-09-13 20.99 20.99 20.53 20.54 0.2M
2022-09-12 21.39 21.39 21.26 21.29 0.3M
2022-09-09 21.02 21.03 20.82 21.02 0.3M
2022-09-08 20.22 20.45 20.20 20.45 0.2M
2022-09-07 20.11 20.37 20.02 20.35 0.3M
2022-09-06 20.53 20.53 20.11 20.20 0.2M
2022-09-02 20.72 20.75 20.28 20.37 0.2M
2022-09-01 20.49 20.49 20.24 20.42 0.4M
2022-08-31 20.99 20.99 20.81 20.82 0.3M
2022-08-30 21.28 21.28 20.84 20.89 0.4M
2022-08-29 21.06 21.14 20.99 21.06 0.1M
2022-08-26 21.69 21.69 21.05 21.08 0.2M
2022-08-25 21.47 21.61 21.43 21.61 0.1M
2022-08-24 21.35 21.48 21.32 21.47 0.1M
2022-08-23 21.30 21.54 21.30 21.37 0.1M
2022-08-22 21.35 21.35 21.12 21.18 0.1M
2022-08-19 21.96 21.96 21.62 21.69 0.2M
2022-08-18 22.05 22.14 22.01 22.09 0.1M
2022-08-17 22.21 22.22 21.99 22.14 0.2M
2022-08-16 22.38 22.44 22.27 22.41 0.3M
2022-08-15 22.49 22.49 22.21 22.33 0.2M
2022-08-12 22.48 22.60 22.42 22.57 0.1M
2022-08-11 22.52 22.59 22.40 22.42 0.1M
2022-08-10 22.46 22.47 22.23 22.40 0.2M
2022-08-09 22.07 22.07 21.75 21.79 0.1M
2022-08-08 22.02 22.04 21.87 21.91 0.1M
2022-08-05 21.80 21.83 21.55 21.80 0.1M
2022-08-04 21.76 21.90 21.76 21.85 0.2M
2022-08-03 21.77 21.84 21.62 21.78 0.2M
2022-08-02 22.03 22.03 21.66 21.69 0.2M
2022-08-01 22.22 22.22 21.96 22.07 0.1M
2022-07-29 21.95 22.16 21.74 22.07 0.2M
2022-07-28 21.65 21.82 21.50 21.71 0.3M
2022-07-27 21.28 21.60 21.25 21.59 0.3M
2022-07-26 21.45 21.45 21.09 21.14 0.3M
2022-07-25 21.55 21.55 21.38 21.47 0.2M
2022-07-22 21.47 21.53 21.21 21.30 0.3M
2022-07-21 21.06 21.35 21.06 21.35 0.1M
2022-07-20 21.16 21.20 20.99 21.08 0.4M
2022-07-19 20.91 21.20 20.91 21.19 0.2M
2022-07-18 20.68 20.83 20.55 20.61 0.3M
2022-07-15 20.16 20.38 20.09 20.38 0.2M
2022-07-14 19.99 20.08 19.76 20.06 0.2M
2022-07-13 20.19 20.51 20.13 20.43 0.3M
2022-07-12 20.40 20.56 20.35 20.43 0.6M
2022-07-11 20.65 20.68 20.46 20.47 0.4M
2022-07-08 20.92 21.00 20.74 20.91 0.7M
2022-07-07 20.69 20.80 20.69 20.78 0.6M
2022-07-06 20.33 20.37 20.11 20.30 0.5M
2022-07-05 20.50 20.50 20.20 20.43 0.5M
2022-07-01 20.88 21.15 20.75 21.14 0.4M
2022-06-30 20.84 21.07 20.73 21.05 0.4M
2022-06-29 21.25 21.34 21.19 21.19 0.6M
2022-06-28 21.71 21.85 21.46 21.49 0.3M
2022-06-27 21.63 21.71 21.48 21.59 0.2M
2022-06-24 21.29 21.61 21.24 21.61 0.2M
2022-06-23 21.39 21.39 20.92 21.13 0.6M
2022-06-22 21.45 22.50 21.35 21.42 0.3M
2022-06-21 21.73 21.88 21.73 21.76 0.2M
2022-06-17 21.60 21.66 21.36 21.47 0.3M
2022-06-16 21.60 21.71 21.41 21.56 1.0M
2022-06-15 21.96 22.21 21.76 22.15 0.3M
2022-06-14 21.99 22.00 21.53 21.70 0.3M
2022-06-13 22.27 22.28 21.91 21.98 0.2M
2022-06-10 22.94 22.94 22.71 22.79 0.2M
2022-06-09 23.83 23.84 23.40 23.43 0.3M
2022-06-08 24.02 24.07 23.87 23.88 0.1M
2022-06-07 23.84 24.25 23.84 24.21 0.1M
2022-06-06 24.27 24.27 24.07 24.12 2.7M
2022-06-03 24.04 24.06 23.90 23.98 2.6M
2022-06-02 24.05 24.37 23.95 24.37 0.1M
2022-06-01 24.06 24.09 23.70 23.79 0.1M
2022-05-31 23.95 24.00 23.81 23.84 0.1M
2022-05-27 23.94 23.97 23.86 23.97 0.2M
2022-05-26 23.57 23.81 23.57 23.76 0.1M
2022-05-25 23.21 23.51 23.21 23.43 0.1M
2022-05-24 23.32 23.40 23.19 23.35 0.1M
2022-05-23 23.27 23.48 23.24 23.40 0.2M
2022-05-20 23.22 23.22 22.74 23.01 0.2M
2022-05-19 22.66 23.10 22.66 22.93 0.2M
2022-05-18 23.01 23.02 22.63 22.65 0.3M
2022-05-17 23.08 23.13 22.97 23.10 0.1M
2022-05-16 22.53 22.77 22.48 22.71 0.2M
2022-05-13 22.39 22.66 22.31 22.64 0.1M
2022-05-12 22.04 22.19 21.84 22.07 0.5M
2022-05-11 22.30 22.57 22.11 22.11 0.2M
2022-05-10 22.41 22.47 22.03 22.21 0.2M
2022-05-09 22.50 22.50 22.11 22.17 0.2M
2022-05-06 22.95 22.97 22.72 22.89 0.1M
2022-05-05 23.51 23.52 22.84 23.03 0.2M
2022-05-04 23.35 23.85 23.20 23.75 0.1M
2022-05-03 23.40 23.51 23.31 23.44 0.1M
2022-05-02 23.17 23.26 22.90 23.14 0.1M
2022-04-29 23.77 23.77 23.25 23.25 0.2M
2022-04-28 23.47 23.52 23.11 23.52 0.3M
2022-04-27 23.11 23.24 22.98 23.06 0.0M
2022-04-26 23.67 23.67 23.09 23.12 0.2M
2022-04-25 23.86 23.86 23.33 23.74 0.0M
2022-04-22 24.28 24.28 23.91 23.96 0.1M
2022-04-21 24.99 25.00 24.39 24.39 0.0M
2022-04-20 24.78 24.78 24.51 24.59 0.0M
2022-04-19 24.21 24.36 24.21 24.36 0.0M
2022-04-18 24.43 24.43 24.25 24.28 0.0M
2022-04-14 24.59 24.59 24.23 24.37 0.1M
2022-04-13 24.14 24.36 24.09 24.34 0.1M
2022-04-12 24.22 24.27 24.00 24.03 0.1M
2022-04-11 24.25 24.26 24.08 24.09 0.0M
2022-04-08 24.25 24.37 24.14 24.34 0.0M
2022-04-07 24.86 24.86 24.00 24.19 0.0M
2022-04-06 24.23 24.36 24.08 24.18 0.3M
2022-04-05 24.90 24.92 24.50 24.55 0.0M
2022-04-04 24.91 25.04 24.86 25.01 0.0M
2022-04-01 25.08 25.08 24.76 24.90 0.0M
2022-03-31 25.01 25.01 24.68 24.68 0.0M
2022-03-30 25.23 25.23 25.01 25.05 0.1M
2022-03-29 25.10 25.29 25.08 25.26 0.1M
2022-03-28 24.87 24.87 24.61 24.73 0.0M
2022-03-25 24.93 24.96 24.79 24.96 0.1M
2022-03-24 24.82 24.94 24.82 24.92 0.5M