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 30.63 30.63 30.63 30.63 8.9K
09:31 30.62 30.62 30.62 30.62 0.4K
09:32 30.60 30.68 30.60 30.65 6.5K
09:33 30.66 30.67 30.66 30.67 1.7K
09:37 30.73 30.73 30.73 30.73 3.3K
09:40 30.72 30.72 30.72 30.72 0.4K
09:41 30.70 30.70 30.70 30.70 1.3K
09:42 30.72 30.72 30.72 30.72 0.7K
09:45 30.73 30.73 30.72 30.72 5.8K
09:46 30.71 30.71 30.70 30.71 6.5K
09:47 30.71 30.71 30.68 30.68 7.6K
09:48 30.66 30.66 30.66 30.66 0.1K
09:49 30.71 30.73 30.71 30.73 3.6K
09:50 30.73 30.73 30.73 30.73 0.8K
09:51 30.75 30.75 30.75 30.75 2.2K
09:52 30.77 30.77 30.77 30.77 5.4K
09:54 30.79 30.81 30.79 30.81 11.0K
09:56 30.81 30.81 30.81 30.81 1.4K
09:57 30.82 30.82 30.82 30.82 1.4K
09:58 30.82 30.82 30.82 30.82 3.0K
09:59 30.81 30.83 30.81 30.83 10.1K
10:00 30.85 30.85 30.85 30.85 6.8K
10:01 30.84 30.86 30.84 30.86 5.4K
10:02 30.83 30.84 30.83 30.83 3.4K
10:03 30.85 30.85 30.83 30.83 4.8K
10:04 30.84 30.85 30.84 30.85 6.4K
10:05 30.85 30.86 30.85 30.86 3.3K
10:06 30.87 30.88 30.87 30.89 7.6K
10:07 30.89 30.91 30.89 30.91 5.4K
10:08 30.91 30.91 30.91 30.91 2.2K
10:10 30.90 30.90 30.86 30.87 28.0K
10:11 30.87 30.87 30.86 30.87 1.6K
10:12 30.86 30.86 30.85 30.85 27.1K
10:13 30.83 30.84 30.83 30.84 2.8K
10:15 30.85 30.85 30.84 30.84 2.2K
10:16 30.84 30.84 30.84 30.84 1.2K
10:17 30.84 30.84 30.84 30.84 0.2K
10:18 30.84 30.85 30.84 30.85 1.0K
10:19 30.83 30.83 30.82 30.82 1.6K
10:21 30.80 30.80 30.79 30.79 0.3K
10:22 30.78 30.78 30.78 30.78 3.2K
10:23 30.78 30.78 30.78 30.78 0.5K
10:25 30.76 30.76 30.76 30.76 4.9K
10:26 30.75 30.75 30.72 30.72 8.7K
10:27 30.72 30.72 30.72 30.72 1.0K
10:30 30.73 30.73 30.72 30.73 1.9K
10:31 30.71 30.71 30.71 30.71 3.1K
10:33 30.67 30.67 30.67 30.67 1.4K
10:34 30.67 30.67 30.67 30.67 1.9K
10:35 30.66 30.68 30.66 30.68 2.8K
10:36 30.67 30.67 30.67 30.67 3.1K
10:37 30.66 30.66 30.66 30.66 14.3K
10:39 30.67 30.68 30.67 30.68 5.7K
10:42 30.70 30.71 30.70 30.71 2.7K
10:43 30.73 30.73 30.73 30.73 1.9K
10:44 30.74 30.74 30.74 30.74 3.9K
10:45 30.73 30.74 30.73 30.74 3.9K
10:47 30.74 30.74 30.74 30.74 10.6K
10:48 30.73 30.73 30.73 30.72 42.4K
10:50 30.69 30.71 30.69 30.71 6.1K
10:52 30.69 30.69 30.69 30.68 7.1K
10:53 30.67 30.67 30.66 30.66 5.7K
10:54 30.67 30.67 30.67 30.67 1.1K
10:55 30.66 30.66 30.66 30.66 0.4K
10:56 30.67 30.67 30.67 30.67 4.1K
10:57 30.65 30.65 30.65 30.65 1.7K
10:58 30.64 30.64 30.64 30.64 0.8K
10:59 30.62 30.62 30.62 30.62 0.4K
11:00 30.64 30.64 30.64 30.64 6.3K
11:01 30.64 30.65 30.64 30.64 0.4K
11:02 30.63 30.65 30.63 30.65 10.1K
11:04 30.62 30.62 30.61 30.61 24.4K
11:05 30.63 30.63 30.63 30.63 1.4K
11:06 30.63 30.63 30.62 30.62 0.5K
11:07 30.61 30.61 30.61 30.61 0.6K
11:08 30.62 30.62 30.62 30.62 0.9K
11:09 30.63 30.63 30.63 30.63 0.5K
11:10 30.63 30.63 30.63 30.63 0.9K
11:11 30.62 30.62 30.62 30.62 0.2K
11:13 30.60 30.61 30.59 30.61 7.1K
11:14 30.59 30.59 30.59 30.59 0.5K
11:15 30.59 30.60 30.59 30.60 1.5K
11:16 30.57 30.57 30.57 30.57 3.8K
11:18 30.57 30.57 30.56 30.56 0.4K
11:20 30.53 30.53 30.53 30.53 1.0K
11:21 30.54 30.56 30.54 30.56 32.7K
11:23 30.56 30.56 30.56 30.56 0.2K
11:24 30.57 30.57 30.57 30.57 0.1K
11:25 30.57 30.57 30.57 30.57 0.3K
11:26 30.57 30.57 30.56 30.56 0.7K
11:27 30.55 30.55 30.54 30.54 15.8K
11:28 30.54 30.54 30.54 30.54 0.6K
11:29 30.54 30.54 30.54 30.54 4.2K
11:30 30.54 30.55 30.54 30.54 11.6K
11:32 30.56 30.56 30.56 30.56 1.0K
11:33 30.56 30.56 30.56 30.56 1.0K
11:34 30.56 30.56 30.56 30.56 6.7K
11:36 30.55 30.55 30.54 30.54 5.5K
11:37 30.54 30.57 30.54 30.57 1.1K
11:38 30.56 30.56 30.55 30.55 0.3K
11:39 30.55 30.55 30.55 30.55 3.4K
11:40 30.55 30.55 30.55 30.55 3.0K
11:42 30.53 30.53 30.53 30.53 3.0K
11:44 30.53 30.53 30.52 30.52 3.0K
11:45 30.52 30.52 30.52 30.52 1.7K
11:46 30.52 30.52 30.52 30.52 3.3K
11:47 30.50 30.50 30.50 30.50 5.2K
11:48 30.50 30.50 30.50 30.49 0.9K
11:51 30.49 30.49 30.48 30.48 3.0K
11:53 30.48 30.48 30.48 30.48 1.5K
11:55 30.50 30.51 30.50 30.51 18.0K
11:57 30.51 30.51 30.51 30.51 0.2K
11:58 30.52 30.52 30.52 30.52 2.5K
12:01 30.56 30.56 30.56 30.56 2.8K
12:03 30.57 30.57 30.57 30.57 2.1K
12:04 30.57 30.57 30.57 30.57 5.3K
12:06 30.58 30.58 30.58 30.58 0.2K
12:07 30.58 30.58 30.58 30.58 2.3K
12:09 30.58 30.58 30.57 30.57 15.8K
12:11 30.55 30.55 30.55 30.55 6.1K
12:16 30.54 30.54 30.54 30.54 3.3K
12:18 30.55 30.56 30.55 30.55 1.4K
12:19 30.53 30.53 30.48 30.49 12.6K
12:20 30.45 30.45 30.42 30.42 4.2K
12:21 30.38 30.38 30.35 30.35 10.2K
12:22 30.35 30.38 30.34 30.38 13.9K
12:23 30.38 30.43 30.38 30.43 55.8K
12:24 30.40 30.40 30.40 30.40 0.5K
12:25 30.39 30.39 30.38 30.38 14.5K
12:26 30.43 30.43 30.43 30.43 4.2K
12:27 30.45 30.45 30.43 30.43 2.5K
12:28 30.43 30.43 30.41 30.41 5.7K
12:29 30.43 30.43 30.43 30.43 0.6K
12:30 30.43 30.43 30.43 30.43 2.3K
12:31 30.44 30.45 30.44 30.45 6.8K
12:36 30.44 30.44 30.44 30.44 2.2K
12:37 30.44 30.45 30.44 30.45 12.6K
12:38 30.43 30.43 30.43 30.43 16.7K
12:39 30.42 30.42 30.42 30.42 3.5K
12:40 30.43 30.43 30.43 30.43 5.1K
12:41 30.44 30.44 30.44 30.44 0.3K
12:42 30.44 30.44 30.44 30.44 2.4K
12:44 30.42 30.42 30.42 30.42 0.8K
12:45 30.42 30.42 30.42 30.42 2.9K
12:48 30.40 30.40 30.40 30.40 0.2K
12:49 30.38 30.38 30.38 30.38 8.5K
12:51 30.36 30.39 30.36 30.39 3.2K
12:52 30.40 30.40 30.40 30.40 0.4K
12:54 30.39 30.39 30.38 30.38 1.0K
12:55 30.37 30.37 30.36 30.36 1.0K
12:57 30.36 30.36 30.36 30.36 2.3K
12:58 30.37 30.37 30.37 30.37 2.7K
12:59 30.36 30.36 30.36 30.36 0.8K
13:00 30.37 30.38 30.37 30.38 3.2K
13:01 30.38 30.38 30.38 30.38 0.8K
13:02 30.38 30.38 30.38 30.38 3.3K
13:05 30.37 30.37 30.35 30.36 1.3K
13:06 30.36 30.36 30.36 30.36 0.3K
13:07 30.38 30.38 30.38 30.38 0.9K
13:08 30.38 30.38 30.38 30.38 2.2K
13:09 30.38 30.38 30.38 30.38 0.5K
13:10 30.40 30.40 30.40 30.40 11.3K
13:11 30.41 30.41 30.41 30.41 0.8K
13:12 30.42 30.42 30.42 30.42 0.3K
13:13 30.41 30.41 30.41 30.41 1.1K
13:18 30.44 30.44 30.43 30.43 0.9K
13:19 30.44 30.44 30.44 30.44 2.0K
13:20 30.45 30.45 30.45 30.45 4.5K
13:21 30.45 30.45 30.45 30.44 0.2K
13:22 30.44 30.44 30.44 30.44 1.5K
13:24 30.44 30.44 30.43 30.43 5.0K
13:25 30.43 30.43 30.43 30.43 2.3K
13:26 30.43 30.43 30.42 30.42 4.4K
13:27 30.41 30.41 30.41 30.41 10.8K
13:28 30.41 30.41 30.41 30.41 0.8K
13:29 30.43 30.43 30.43 30.43 1.2K
13:30 30.43 30.48 30.43 30.45 14.9K
13:33 30.41 30.41 30.39 30.39 9.4K
13:35 30.40 30.40 30.39 30.39 1.5K
13:36 30.39 30.39 30.39 30.39 0.7K
13:40 30.40 30.40 30.40 30.40 2.2K
13:45 30.40 30.40 30.40 30.39 0.2K
13:46 30.40 30.40 30.39 30.39 0.8K
13:50 30.38 30.38 30.38 30.38 1.1K
13:51 30.38 30.38 30.38 30.38 2.0K
13:52 30.38 30.38 30.38 30.38 0.8K
13:53 30.39 30.39 30.39 30.39 0.4K
13:54 30.38 30.39 30.38 30.38 2.6K
13:55 30.39 30.39 30.38 30.38 0.7K
13:56 30.38 30.38 30.38 30.38 0.5K
14:00 30.39 30.39 30.39 30.39 2.5K
14:01 30.41 30.41 30.40 30.40 2.4K
14:02 30.41 30.41 30.41 30.41 0.1K
14:03 30.41 30.41 30.40 30.40 6.6K
14:04 30.41 30.41 30.41 30.41 3.0K
14:05 30.41 30.41 30.41 30.41 1.4K
14:06 30.40 30.40 30.40 30.40 0.8K
14:07 30.40 30.42 30.40 30.42 1.4K
14:08 30.42 30.42 30.42 30.42 0.2K
14:09 30.42 30.42 30.42 30.42 1.7K
14:11 30.41 30.41 30.41 30.41 2.8K
14:13 30.39 30.39 30.37 30.37 30.2K
14:14 30.38 30.38 30.38 30.38 0.7K
14:15 30.38 30.38 30.37 30.37 0.9K
14:16 30.36 30.36 30.32 30.34 12.4K
14:17 30.34 30.34 30.33 30.33 3.9K
14:18 30.33 30.33 30.31 30.31 33.4K
14:19 30.26 30.26 30.26 30.26 0.4K
14:20 30.28 30.28 30.28 30.28 4.2K
14:21 30.23 30.23 30.23 30.23 1.1K
14:22 30.22 30.24 30.22 30.24 3.5K
14:23 30.26 30.26 30.23 30.25 6.7K
14:24 30.25 30.25 30.25 30.25 3.2K
14:25 30.29 30.30 30.29 30.30 0.3K
14:26 30.30 30.30 30.29 30.29 1.5K
14:27 30.30 30.30 30.30 30.30 0.3K
14:28 30.28 30.28 30.28 30.28 24.3K
14:29 30.26 30.26 30.26 30.26 3.9K
14:30 30.27 30.27 30.27 30.27 0.5K
14:31 30.26 30.28 30.26 30.28 1.5K
14:32 30.28 30.29 30.28 30.29 1.5K
14:33 30.28 30.29 30.28 30.29 0.8K
14:34 30.28 30.28 30.28 30.28 0.1K
14:35 30.30 30.30 30.30 30.30 1.6K
14:37 30.32 30.32 30.32 30.32 5.3K
14:39 30.35 30.35 30.35 30.35 0.5K
14:41 30.37 30.37 30.37 30.37 4.2K
14:42 30.37 30.37 30.37 30.37 0.5K
14:47 30.38 30.38 30.38 30.38 0.1K
14:48 30.39 30.39 30.39 30.39 1.2K
14:51 30.39 30.39 30.39 30.39 2.2K
14:53 30.41 30.41 30.41 30.41 0.4K
14:54 30.39 30.39 30.39 30.39 0.4K
14:56 30.42 30.42 30.42 30.42 2.3K
14:57 30.42 30.42 30.42 30.42 0.9K
14:59 30.43 30.43 30.43 30.43 8.9K
15:00 30.42 30.42 30.42 30.42 8.3K
15:02 30.40 30.40 30.39 30.39 3.4K
15:03 30.41 30.41 30.41 30.41 1.1K
15:06 30.36 30.36 30.36 30.36 0.5K
15:08 30.36 30.37 30.36 30.37 4.5K
15:09 30.37 30.37 30.36 30.37 1.7K
15:11 30.37 30.38 30.37 30.38 0.4K
15:12 30.38 30.39 30.38 30.39 0.8K
15:13 30.39 30.40 30.38 30.40 5.7K
15:14 30.39 30.39 30.39 30.39 0.5K
15:15 30.38 30.38 30.37 30.37 14.4K
15:16 30.38 30.38 30.38 30.38 2.7K
15:17 30.37 30.38 30.37 30.38 4.9K
15:18 30.39 30.39 30.39 30.39 3.4K
15:19 30.39 30.39 30.38 30.39 13.2K
15:20 30.38 30.38 30.38 30.38 1.1K
15:21 30.39 30.39 30.39 30.39 0.4K
15:22 30.39 30.39 30.39 30.39 4.6K
15:23 30.37 30.37 30.36 30.36 1.1K
15:24 30.36 30.36 30.36 30.35 4.7K
15:26 30.33 30.33 30.33 30.33 0.6K
15:27 30.32 30.32 30.32 30.32 1.0K
15:28 30.31 30.33 30.31 30.33 6.9K
15:29 30.31 30.31 30.31 30.31 0.2K
15:30 30.32 30.32 30.32 30.32 0.4K
15:32 30.32 30.32 30.31 30.32 1.1K
15:33 30.33 30.33 30.32 30.32 4.6K
15:34 30.31 30.31 30.31 30.31 2.7K
15:35 30.32 30.32 30.32 30.32 0.5K
15:36 30.32 30.33 30.32 30.33 0.9K
15:37 30.33 30.33 30.32 30.32 1.1K
15:38 30.33 30.33 30.33 30.33 2.5K
15:39 30.32 30.33 30.32 30.32 1.7K
15:40 30.33 30.34 30.33 30.34 4.8K
15:41 30.33 30.33 30.32 30.33 5.3K
15:43 30.31 30.31 30.31 30.31 9.1K
15:44 30.34 30.34 30.34 30.34 1.7K
15:45 30.34 30.34 30.34 30.34 3.9K
15:46 30.33 30.33 30.33 30.33 2.1K
15:47 30.32 30.32 30.32 30.32 1.3K
15:48 30.32 30.32 30.32 30.32 1.2K
15:49 30.34 30.34 30.34 30.34 0.5K
15:50 30.35 30.35 30.33 30.34 6.7K
15:51 30.35 30.35 30.35 30.35 13.7K
15:52 30.36 30.36 30.36 30.36 9.3K
15:53 30.36 30.36 30.36 30.36 1.6K
15:54 30.37 30.37 30.36 30.36 5.1K
15:55 30.36 30.37 30.36 30.36 2.0K
15:57 30.36 30.36 30.35 30.36 2.5K
15:58 30.37 30.37 30.36 30.37 9.3K
15:59 30.37 30.39 30.36 30.39 34.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음