Dimensional US Small Cap Value ETF (DFSV)

DFSV
🏛️ 미국 →
32.09
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.40 29.40 29.40 29.40 8.8K
09:32 29.37 29.37 29.37 29.37 0.2K
09:33 29.36 29.36 29.35 29.35 14.1K
09:34 29.39 29.39 29.39 29.39 0.3K
09:35 29.40 29.40 29.40 29.40 1.9K
09:36 29.41 29.41 29.41 29.41 0.8K
09:37 29.39 29.39 29.39 29.39 13.3K
09:38 29.39 29.39 29.39 29.39 0.8K
09:40 29.38 29.38 29.38 29.38 2.5K
09:41 29.36 29.38 29.36 29.38 9.0K
09:42 29.42 29.43 29.42 29.43 2.4K
09:45 29.41 29.41 29.41 29.41 1.6K
09:48 29.43 29.44 29.43 29.44 13.4K
09:49 29.45 29.46 29.44 29.46 4.1K
09:51 29.48 29.49 29.48 29.49 1.8K
09:53 29.48 29.48 29.48 29.48 1.2K
09:55 29.48 29.49 29.48 29.49 1.8K
09:56 29.48 29.48 29.48 29.48 2.3K
09:57 29.48 29.48 29.48 29.48 1.2K
09:58 29.46 29.46 29.46 29.46 0.1K
09:59 29.45 29.45 29.45 29.45 0.1K
10:00 29.44 29.46 29.44 29.46 7.3K
10:01 29.46 29.46 29.46 29.46 2.4K
10:02 29.47 29.47 29.47 29.47 2.4K
10:03 29.46 29.48 29.46 29.48 2.7K
10:04 29.47 29.48 29.47 29.48 16.1K
10:05 29.48 29.48 29.48 29.48 3.5K
10:06 29.51 29.51 29.51 29.51 0.6K
10:07 29.51 29.51 29.51 29.51 1.0K
10:08 29.52 29.52 29.52 29.52 1.6K
10:09 29.51 29.52 29.51 29.52 2.3K
10:10 29.52 29.52 29.51 29.51 0.8K
10:11 29.51 29.54 29.51 29.53 2.0K
10:12 29.53 29.53 29.53 29.53 0.7K
10:13 29.55 29.57 29.55 29.57 5.0K
10:14 29.57 29.57 29.56 29.56 2.6K
10:15 29.57 29.57 29.57 29.57 1.8K
10:16 29.59 29.60 29.59 29.59 2.0K
10:18 29.59 29.59 29.59 29.59 2.2K
10:19 29.59 29.62 29.59 29.61 5.8K
10:20 29.61 29.61 29.61 29.61 0.7K
10:21 29.63 29.63 29.63 29.63 0.5K
10:22 29.63 29.65 29.63 29.65 4.7K
10:23 29.64 29.64 29.64 29.64 1.0K
10:24 29.64 29.64 29.63 29.63 3.2K
10:25 29.64 29.64 29.64 29.64 1.4K
10:26 29.66 29.66 29.66 29.66 0.1K
10:27 29.65 29.65 29.64 29.64 0.8K
10:28 29.63 29.64 29.62 29.63 5.7K
10:29 29.63 29.64 29.63 29.64 1.0K
10:30 29.64 29.64 29.64 29.64 0.4K
10:31 29.65 29.67 29.65 29.67 5.5K
10:32 29.67 29.68 29.67 29.68 18.5K
10:33 29.66 29.67 29.66 29.67 0.5K
10:34 29.68 29.69 29.68 29.69 2.3K
10:35 29.69 29.70 29.69 29.70 5.3K
10:36 29.68 29.70 29.68 29.69 9.2K
10:37 29.69 29.69 29.67 29.67 5.7K
10:38 29.68 29.69 29.68 29.68 1.7K
10:39 29.69 29.69 29.67 29.67 14.8K
10:40 29.67 29.67 29.65 29.66 7.9K
10:41 29.68 29.68 29.68 29.68 10.0K
10:42 29.68 29.69 29.68 29.68 12.3K
10:43 29.68 29.68 29.68 29.68 0.8K
10:44 29.69 29.69 29.69 29.69 17.3K
10:45 29.69 29.69 29.69 29.69 0.6K
10:46 29.69 29.70 29.69 29.69 12.1K
10:47 29.70 29.72 29.70 29.70 12.2K
10:48 29.70 29.71 29.70 29.71 9.4K
10:49 29.71 29.71 29.71 29.71 1.1K
10:50 29.71 29.72 29.71 29.72 5.0K
10:51 29.72 29.72 29.72 29.72 12.4K
10:52 29.72 29.72 29.71 29.72 3.3K
10:53 29.72 29.72 29.71 29.71 7.6K
10:54 29.71 29.71 29.71 29.71 2.5K
10:55 29.72 29.74 29.72 29.74 10.9K
10:56 29.75 29.75 29.75 29.75 17.2K
10:57 29.74 29.74 29.74 29.74 0.4K
10:58 29.75 29.76 29.75 29.75 6.7K
10:59 29.75 29.75 29.75 29.75 2.5K
11:00 29.76 29.76 29.76 29.76 6.7K
11:01 29.77 29.78 29.77 29.78 1.4K
11:02 29.78 29.78 29.77 29.77 0.7K
11:03 29.78 29.79 29.78 29.78 4.3K
11:05 29.83 29.83 29.83 29.83 1.0K
11:06 29.83 29.85 29.83 29.85 5.0K
11:07 29.85 29.86 29.85 29.86 1.4K
11:08 29.86 29.86 29.85 29.85 11.6K
11:09 29.85 29.85 29.85 29.85 1.2K
11:10 29.85 29.85 29.83 29.83 5.2K
11:11 29.84 29.84 29.84 29.84 4.1K
11:12 29.84 29.84 29.83 29.84 12.5K
11:13 29.85 29.85 29.85 29.85 0.1K
11:14 29.85 29.87 29.85 29.87 21.5K
11:15 29.88 29.88 29.87 29.88 8.9K
11:16 29.89 29.89 29.88 29.88 6.8K
11:17 29.89 29.93 29.89 29.93 17.7K
11:18 29.93 29.93 29.93 29.93 5.2K
11:19 29.95 29.95 29.95 29.95 0.9K
11:20 29.95 29.97 29.95 29.96 1.5K
11:21 29.95 29.99 29.95 29.99 1.0K
11:22 29.99 30.00 29.99 30.00 9.6K
11:23 30.00 30.02 30.00 30.01 27.7K
11:24 30.01 30.04 30.01 30.04 6.2K
11:25 30.03 30.03 30.03 30.03 7.1K
11:26 30.03 30.07 30.03 30.07 13.9K
11:27 30.07 30.08 30.07 30.08 7.9K
11:28 30.09 30.09 30.09 30.09 2.9K
11:29 30.09 30.09 30.07 30.08 3.4K
11:30 30.08 30.08 30.07 30.07 2.6K
11:31 30.08 30.08 30.08 30.08 0.8K
11:32 30.08 30.10 30.08 30.10 6.1K
11:33 30.09 30.09 30.07 30.07 5.8K
11:34 30.09 30.11 30.09 30.11 10.2K
11:35 30.11 30.12 30.10 30.12 31.6K
11:36 30.13 30.13 30.12 30.12 3.1K
11:37 30.13 30.13 30.12 30.12 0.5K
11:38 30.12 30.13 30.11 30.12 20.5K
11:39 30.13 30.13 30.13 30.13 8.9K
11:40 30.13 30.13 30.11 30.11 28.1K
11:41 30.12 30.14 30.12 30.13 10.4K
11:42 30.13 30.13 30.12 30.12 11.6K
11:43 30.12 30.14 30.12 30.12 15.1K
11:44 30.12 30.12 30.12 30.12 1.4K
11:45 30.12 30.14 30.12 30.14 17.2K
11:46 30.14 30.17 30.14 30.17 34.8K
11:47 30.16 30.17 30.16 30.17 7.5K
11:48 30.18 30.18 30.17 30.17 5.6K
11:49 30.18 30.18 30.18 30.18 10.1K
11:50 30.18 30.20 30.18 30.20 22.8K
11:51 30.20 30.21 30.20 30.21 10.3K
11:52 30.21 30.21 30.20 30.21 16.3K
11:53 30.21 30.21 30.21 30.21 1.0K
11:54 30.21 30.22 30.21 30.22 12.9K
11:55 30.22 30.22 30.21 30.22 1.7K
11:56 30.23 30.24 30.23 30.24 7.9K
11:57 30.25 30.25 30.25 30.25 2.8K
11:58 30.26 30.26 30.26 30.26 1.4K
11:59 30.26 30.27 30.26 30.26 1.7K
12:00 30.29 30.29 30.28 30.28 3.3K
12:01 30.30 30.30 30.30 30.30 2.2K
12:02 30.32 30.32 30.30 30.30 11.3K
12:03 30.32 30.34 30.32 30.33 23.6K
12:04 30.34 30.35 30.34 30.35 11.6K
12:05 30.35 30.35 30.35 30.35 1.0K
12:06 30.35 30.36 30.35 30.36 3.7K
12:07 30.37 30.37 30.37 30.37 9.7K
12:08 30.37 30.40 30.37 30.40 2.6K
12:09 30.40 30.43 30.40 30.43 4.2K
12:10 30.42 30.42 30.42 30.42 0.4K
12:11 30.46 30.47 30.46 30.46 44.6K
12:12 30.46 30.46 30.45 30.45 13.9K
12:13 30.47 30.47 30.47 30.47 3.9K
12:14 30.47 30.49 30.47 30.49 4.7K
12:15 30.48 30.48 30.46 30.47 17.2K
12:16 30.48 30.49 30.48 30.49 18.7K
12:17 30.49 30.50 30.49 30.50 13.3K
12:18 30.50 30.51 30.50 30.50 27.1K
12:19 30.50 30.52 30.50 30.52 8.2K
12:20 30.53 30.53 30.52 30.52 4.4K
12:21 30.50 30.51 30.46 30.47 31.2K
12:22 30.48 30.51 30.48 30.51 30.8K
12:23 30.50 30.50 30.49 30.50 6.3K
12:24 30.51 30.54 30.51 30.53 15.3K
12:25 30.54 30.54 30.53 30.52 7.2K
12:26 30.51 30.54 30.51 30.54 4.8K
12:27 30.53 30.53 30.51 30.51 12.0K
12:28 30.51 30.51 30.49 30.50 17.5K
12:29 30.51 30.53 30.51 30.52 19.4K
12:30 30.51 30.51 30.50 30.51 8.1K
12:31 30.51 30.53 30.51 30.53 8.3K
12:32 30.52 30.52 30.51 30.51 2.0K
12:33 30.51 30.51 30.51 30.51 5.0K
12:34 30.51 30.51 30.49 30.49 25.2K
12:35 30.49 30.50 30.49 30.50 7.8K
12:36 30.51 30.51 30.49 30.49 6.9K
12:37 30.49 30.49 30.49 30.49 15.5K
12:38 30.50 30.50 30.50 30.50 0.2K
12:39 30.50 30.50 30.47 30.47 20.2K
12:40 30.46 30.46 30.45 30.45 9.8K
12:41 30.44 30.44 30.43 30.43 1.2K
12:42 30.40 30.40 30.39 30.39 7.9K
12:43 30.37 30.37 30.36 30.36 5.8K
12:44 30.33 30.33 30.33 30.33 0.8K
12:45 30.32 30.32 30.32 30.32 8.5K
12:46 30.32 30.32 30.27 30.27 6.3K
12:47 30.26 30.26 30.25 30.25 18.4K
12:48 30.26 30.28 30.26 30.28 20.1K
12:49 30.27 30.28 30.27 30.28 32.5K
12:50 30.28 30.28 30.26 30.27 19.0K
12:51 30.27 30.27 30.24 30.25 27.8K
12:52 30.24 30.24 30.24 30.24 0.8K
12:53 30.23 30.23 30.22 30.22 8.2K
12:54 30.21 30.21 30.18 30.20 11.3K
12:55 30.21 30.21 30.21 30.21 1.7K
12:56 30.18 30.18 30.15 30.15 16.2K
12:57 30.15 30.15 30.12 30.12 15.2K
12:58 30.12 30.12 30.12 30.12 1.2K
12:59 30.14 30.14 30.12 30.12 12.4K
13:00 30.12 30.16 30.12 30.16 62.7K
13:01 30.15 30.15 30.10 30.10 7.5K
13:02 30.08 30.10 30.08 30.10 11.7K
13:03 30.11 30.11 30.11 30.11 7.3K
13:04 30.12 30.14 30.12 30.14 8.8K
13:05 30.12 30.15 30.11 30.15 22.4K
13:06 30.14 30.14 30.11 30.11 11.2K
13:07 30.12 30.12 30.12 30.12 0.8K
13:08 30.12 30.15 30.12 30.15 11.0K
13:09 30.14 30.14 30.14 30.14 4.3K
13:10 30.15 30.16 30.15 30.16 19.5K
13:11 30.17 30.17 30.17 30.17 8.9K
13:12 30.17 30.18 30.17 30.18 7.1K
13:13 30.19 30.19 30.17 30.17 2.0K
13:14 30.17 30.17 30.17 30.17 6.9K
13:15 30.19 30.19 30.19 30.19 1.0K
13:16 30.19 30.22 30.19 30.22 2.6K
13:17 30.22 30.24 30.22 30.24 20.3K
13:18 30.24 30.24 30.24 30.24 0.4K
13:20 30.27 30.27 30.26 30.27 22.8K
13:21 30.28 30.29 30.28 30.28 29.8K
13:22 30.27 30.27 30.27 30.27 7.5K
13:23 30.30 30.30 30.30 30.30 6.5K
13:24 30.30 30.30 30.30 30.30 30.9K
13:25 30.30 30.32 30.30 30.32 12.7K
13:26 30.32 30.32 30.31 30.32 17.3K
13:28 30.32 30.33 30.32 30.32 9.4K
13:29 30.31 30.31 30.31 30.31 8.7K
13:30 30.34 30.34 30.34 30.34 0.6K
13:31 30.33 30.33 30.32 30.32 3.2K
13:32 30.31 30.31 30.31 30.31 4.4K
13:33 30.31 30.31 30.28 30.28 18.4K
13:35 30.30 30.32 30.30 30.32 24.1K
13:36 30.30 30.30 30.30 30.30 0.8K
13:37 30.29 30.31 30.29 30.31 15.6K
13:39 30.30 30.31 30.30 30.31 3.2K
13:40 30.30 30.30 30.30 30.30 1.5K
13:41 30.30 30.31 30.30 30.31 13.2K
13:43 30.31 30.31 30.31 30.30 3.9K
13:44 30.30 30.30 30.30 30.30 1.3K
13:45 30.29 30.29 30.29 30.29 0.3K
13:46 30.28 30.28 30.28 30.28 0.4K
13:48 30.28 30.28 30.28 30.28 3.3K
13:49 30.27 30.27 30.27 30.27 0.5K
13:51 30.27 30.27 30.27 30.27 2.6K
13:52 30.27 30.29 30.27 30.29 13.7K
13:53 30.29 30.31 30.29 30.30 13.0K
13:54 30.29 30.29 30.29 30.29 0.9K
13:55 30.28 30.28 30.26 30.26 1.5K
13:56 30.27 30.27 30.27 30.27 10.6K
13:58 30.29 30.29 30.28 30.28 8.8K
13:59 30.28 30.28 30.28 30.28 0.8K
14:00 30.28 30.28 30.28 30.28 0.8K
14:01 30.26 30.26 30.26 30.26 1.2K
14:02 30.26 30.27 30.26 30.26 12.4K
14:03 30.26 30.26 30.25 30.25 2.4K
14:04 30.25 30.25 30.24 30.24 8.5K
14:05 30.24 30.26 30.24 30.26 14.0K
14:06 30.26 30.26 30.26 30.26 0.6K
14:07 30.26 30.26 30.26 30.26 1.6K
14:08 30.26 30.26 30.26 30.26 0.4K
14:09 30.26 30.26 30.25 30.25 27.4K
14:10 30.25 30.25 30.24 30.24 3.4K
14:11 30.25 30.25 30.25 30.25 11.4K
14:12 30.24 30.24 30.24 30.24 5.9K
14:14 30.25 30.25 30.24 30.24 23.1K
14:15 30.24 30.25 30.24 30.25 3.5K
14:16 30.25 30.25 30.25 30.25 1.9K
14:17 30.24 30.24 30.24 30.24 3.8K
14:18 30.22 30.24 30.22 30.24 17.0K
14:19 30.25 30.25 30.24 30.24 28.5K
14:20 30.24 30.25 30.24 30.25 6.7K
14:21 30.24 30.24 30.24 30.24 0.8K
14:22 30.24 30.24 30.24 30.24 2.4K
14:23 30.24 30.24 30.23 30.24 6.2K
14:25 30.25 30.26 30.25 30.26 26.9K
14:26 30.25 30.25 30.25 30.25 0.7K
14:27 30.25 30.25 30.24 30.24 4.9K
14:28 30.25 30.25 30.25 30.25 13.2K
14:29 30.25 30.25 30.25 30.25 0.6K
14:30 30.25 30.25 30.25 30.25 6.9K
14:31 30.25 30.25 30.25 30.25 18.7K
14:32 30.25 30.26 30.25 30.26 2.3K
14:34 30.26 30.26 30.25 30.25 3.3K
14:35 30.25 30.25 30.25 30.25 3.0K
14:36 30.24 30.24 30.24 30.24 10.2K
14:37 30.25 30.25 30.24 30.24 3.2K
14:38 30.25 30.25 30.25 30.25 0.9K
14:39 30.25 30.25 30.25 30.25 5.3K
14:40 30.25 30.25 30.25 30.25 2.1K
14:41 30.25 30.25 30.25 30.25 9.9K
14:42 30.26 30.26 30.26 30.26 4.5K
14:44 30.26 30.26 30.26 30.26 0.6K
14:45 30.26 30.28 30.26 30.28 7.6K
14:46 30.28 30.28 30.28 30.28 0.5K
14:47 30.27 30.27 30.27 30.27 1.2K
14:48 30.27 30.27 30.27 30.27 7.1K
14:49 30.27 30.27 30.26 30.27 13.5K
14:50 30.27 30.29 30.27 30.28 24.8K
14:52 30.28 30.30 30.28 30.30 11.3K
14:53 30.30 30.31 30.30 30.31 11.7K
14:54 30.30 30.30 30.28 30.28 5.5K
14:55 30.29 30.31 30.29 30.31 4.2K
14:56 30.31 30.31 30.31 30.31 0.6K
14:57 30.31 30.32 30.31 30.31 2.1K
14:58 30.30 30.30 30.30 30.30 6.4K
14:59 30.30 30.30 30.29 30.29 5.5K
15:00 30.27 30.28 30.25 30.27 55.7K
15:01 30.25 30.25 30.23 30.23 15.3K
15:02 30.22 30.22 30.20 30.20 11.8K
15:03 30.21 30.23 30.21 30.24 14.9K
15:04 30.24 30.25 30.23 30.25 15.0K
15:05 30.26 30.26 30.23 30.24 23.5K
15:06 30.24 30.24 30.23 30.24 4.4K
15:07 30.24 30.24 30.21 30.21 11.7K
15:08 30.21 30.21 30.19 30.19 38.8K
15:10 30.18 30.19 30.18 30.19 4.3K
15:11 30.20 30.20 30.19 30.19 10.2K
15:12 30.17 30.17 30.17 30.17 18.4K
15:13 30.19 30.20 30.19 30.20 8.0K
15:14 30.19 30.20 30.19 30.21 12.9K
15:15 30.21 30.23 30.21 30.22 20.8K
15:16 30.22 30.22 30.20 30.21 11.1K
15:17 30.21 30.21 30.20 30.20 2.5K
15:18 30.20 30.22 30.20 30.22 5.9K
15:19 30.22 30.22 30.22 30.22 1.1K
15:20 30.21 30.21 30.21 30.21 3.2K
15:22 30.23 30.24 30.23 30.24 7.4K
15:23 30.24 30.24 30.24 30.24 3.2K
15:24 30.22 30.24 30.22 30.24 52.5K
15:25 30.23 30.23 30.23 30.23 1.2K
15:26 30.23 30.23 30.23 30.23 27.2K
15:27 30.23 30.24 30.23 30.24 14.8K
15:29 30.24 30.25 30.24 30.25 11.9K
15:30 30.25 30.25 30.24 30.24 8.0K
15:31 30.24 30.24 30.24 30.24 0.4K
15:32 30.24 30.24 30.22 30.22 4.1K
15:33 30.22 30.22 30.21 30.21 7.6K
15:34 30.20 30.21 30.20 30.21 9.8K
15:35 30.22 30.23 30.22 30.23 4.4K
15:36 30.22 30.22 30.22 30.22 1.1K
15:37 30.21 30.21 30.21 30.21 1.7K
15:39 30.19 30.20 30.19 30.20 1.2K
15:40 30.21 30.21 30.21 30.21 0.4K
15:41 30.21 30.21 30.21 30.21 1.9K
15:42 30.22 30.23 30.22 30.23 9.0K
15:43 30.20 30.22 30.20 30.21 15.1K
15:44 30.21 30.21 30.20 30.21 1.8K
15:45 30.20 30.21 30.20 30.21 0.8K
15:46 30.21 30.23 30.21 30.23 9.8K
15:47 30.22 30.23 30.22 30.22 2.9K
15:48 30.23 30.23 30.22 30.22 0.6K
15:49 30.21 30.21 30.21 30.21 5.6K
15:50 30.19 30.20 30.19 30.20 5.3K
15:51 30.19 30.19 30.16 30.16 5.9K
15:52 30.17 30.18 30.17 30.18 4.0K
15:53 30.17 30.18 30.16 30.16 14.5K
15:54 30.16 30.18 30.16 30.18 15.0K
15:55 30.18 30.19 30.18 30.18 18.0K
15:56 30.18 30.18 30.18 30.18 0.8K
15:57 30.17 30.17 30.15 30.16 3.5K
15:58 30.15 30.16 30.15 30.16 17.7K
15:59 30.17 30.19 30.17 30.19 96.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음