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 30.39 30.45 30.39 30.44 19.1K
09:31 30.48 30.48 30.48 30.48 3.7K
09:32 30.50 30.50 30.50 30.50 0.1K
09:33 30.50 30.50 30.50 30.50 2.9K
09:35 30.51 30.52 30.51 30.51 2.1K
09:36 30.52 30.53 30.52 30.53 2.1K
09:37 30.51 30.51 30.51 30.51 0.1K
09:38 30.49 30.50 30.49 30.50 1.7K
09:39 30.49 30.50 30.48 30.48 6.1K
09:40 30.48 30.53 30.48 30.53 3.0K
09:41 30.54 30.57 30.54 30.57 10.8K
09:43 30.61 30.61 30.61 30.61 0.2K
09:44 30.60 30.60 30.60 30.60 0.3K
09:45 30.60 30.60 30.60 30.60 9.9K
09:47 30.64 30.64 30.63 30.63 0.9K
09:49 30.60 30.60 30.60 30.60 1.4K
09:50 30.58 30.59 30.57 30.57 5.1K
09:51 30.58 30.60 30.58 30.60 10.5K
09:52 30.59 30.59 30.59 30.59 0.8K
09:53 30.62 30.62 30.62 30.62 0.9K
09:54 30.61 30.61 30.60 30.60 0.7K
09:55 30.60 30.61 30.60 30.60 5.6K
09:56 30.60 30.60 30.60 30.60 0.9K
09:57 30.62 30.62 30.62 30.62 2.6K
09:59 30.60 30.60 30.60 30.60 0.3K
10:00 30.61 30.61 30.59 30.59 2.0K
10:01 30.58 30.61 30.58 30.60 26.6K
10:02 30.57 30.57 30.56 30.56 3.9K
10:03 30.55 30.55 30.54 30.55 30.4K
10:05 30.53 30.53 30.52 30.52 3.9K
10:06 30.50 30.50 30.50 30.50 16.0K
10:07 30.51 30.51 30.51 30.51 2.9K
10:09 30.51 30.51 30.51 30.51 14.3K
10:10 30.52 30.54 30.52 30.54 1.0K
10:11 30.54 30.54 30.54 30.54 6.3K
10:12 30.58 30.58 30.58 30.58 6.6K
10:13 30.59 30.60 30.59 30.60 6.7K
10:14 30.61 30.61 30.61 30.61 15.6K
10:15 30.61 30.64 30.61 30.64 8.7K
10:17 30.63 30.63 30.63 30.63 4.3K
10:18 30.63 30.63 30.63 30.63 0.5K
10:19 30.65 30.65 30.64 30.64 11.2K
10:20 30.64 30.65 30.64 30.65 4.2K
10:21 30.65 30.65 30.65 30.65 0.4K
10:22 30.64 30.64 30.64 30.64 8.4K
10:23 30.67 30.67 30.64 30.64 5.5K
10:24 30.62 30.63 30.62 30.63 12.6K
10:25 30.65 30.65 30.64 30.64 2.1K
10:26 30.64 30.65 30.64 30.64 6.0K
10:27 30.64 30.64 30.64 30.64 3.7K
10:28 30.65 30.65 30.64 30.64 3.5K
10:30 30.65 30.68 30.65 30.68 44.8K
10:31 30.70 30.71 30.70 30.71 21.9K
10:32 30.71 30.72 30.71 30.72 5.4K
10:34 30.74 30.74 30.74 30.74 0.5K
10:35 30.73 30.73 30.73 30.73 7.3K
10:37 30.74 30.75 30.74 30.75 7.4K
10:38 30.75 30.76 30.75 30.76 2.4K
10:40 30.76 30.76 30.76 30.76 7.4K
10:41 30.75 30.75 30.73 30.73 25.7K
10:42 30.72 30.75 30.72 30.75 25.2K
10:43 30.75 30.76 30.75 30.76 4.8K
10:45 30.74 30.74 30.69 30.71 14.4K
10:46 30.71 30.76 30.71 30.76 15.5K
10:47 30.74 30.75 30.74 30.75 1.3K
10:48 30.76 30.76 30.75 30.75 10.6K
10:49 30.76 30.77 30.76 30.76 3.8K
10:50 30.78 30.78 30.78 30.78 4.0K
10:51 30.79 30.79 30.78 30.78 5.9K
10:52 30.77 30.77 30.77 30.77 7.3K
10:53 30.76 30.78 30.76 30.77 5.8K
10:54 30.77 30.77 30.77 30.77 0.2K
10:55 30.77 30.77 30.76 30.76 3.1K
10:56 30.77 30.79 30.77 30.78 9.5K
10:57 30.79 30.79 30.79 30.79 0.1K
10:58 30.77 30.77 30.76 30.77 12.5K
10:59 30.78 30.78 30.78 30.78 2.0K
11:00 30.80 30.80 30.80 30.80 6.1K
11:01 30.81 30.81 30.81 30.81 6.4K
11:02 30.81 30.82 30.81 30.82 2.4K
11:03 30.81 30.81 30.81 30.81 0.5K
11:04 30.81 30.81 30.80 30.81 2.5K
11:05 30.81 30.84 30.81 30.84 11.8K
11:06 30.86 30.87 30.85 30.87 6.8K
11:07 30.88 30.91 30.88 30.91 16.5K
11:08 30.91 30.92 30.91 30.92 7.7K
11:09 30.91 30.91 30.91 30.91 0.5K
11:10 30.92 30.92 30.90 30.91 31.6K
11:11 30.92 30.92 30.91 30.91 1.5K
11:12 30.92 30.92 30.90 30.91 4.9K
11:14 30.89 30.89 30.89 30.89 2.7K
11:15 30.92 30.92 30.92 30.92 0.4K
11:16 30.92 30.92 30.92 30.92 3.8K
11:17 30.93 30.93 30.92 30.92 7.0K
11:18 30.92 30.92 30.89 30.89 10.9K
11:19 30.87 30.87 30.87 30.86 10.6K
11:20 30.87 30.88 30.86 30.86 3.4K
11:21 30.83 30.83 30.82 30.82 12.7K
11:24 30.82 30.82 30.80 30.80 3.8K
11:26 30.80 30.80 30.80 30.80 1.3K
11:27 30.76 30.77 30.76 30.77 6.1K
11:28 30.75 30.75 30.75 30.75 1.9K
11:29 30.75 30.75 30.75 30.75 1.5K
11:30 30.77 30.77 30.77 30.77 6.3K
11:31 30.77 30.77 30.77 30.77 7.2K
11:32 30.77 30.78 30.77 30.78 7.8K
11:33 30.79 30.79 30.79 30.79 7.8K
11:35 30.79 30.79 30.79 30.79 10.3K
11:37 30.80 30.80 30.80 30.80 3.2K
11:38 30.81 30.81 30.81 30.80 5.2K
11:39 30.82 30.83 30.82 30.83 17.5K
11:40 30.84 30.84 30.84 30.84 0.3K
11:41 30.84 30.84 30.84 30.84 2.3K
11:42 30.83 30.83 30.83 30.84 4.5K
11:43 30.84 30.85 30.84 30.85 0.5K
11:44 30.86 30.86 30.86 30.86 0.4K
11:46 30.86 30.86 30.86 30.86 9.4K
11:47 30.87 30.87 30.87 30.87 0.5K
11:50 30.88 30.89 30.88 30.89 4.2K
11:51 30.87 30.87 30.87 30.87 26.6K
11:52 30.87 30.88 30.87 30.88 1.1K
11:54 30.87 30.87 30.87 30.87 3.8K
11:55 30.87 30.87 30.87 30.87 6.0K
11:56 30.87 30.87 30.86 30.86 1.0K
11:57 30.86 30.86 30.86 30.86 7.0K
11:58 30.87 30.87 30.86 30.86 2.7K
12:00 30.85 30.85 30.84 30.85 19.4K
12:01 30.85 30.86 30.85 30.86 1.3K
12:03 30.86 30.86 30.85 30.85 2.5K
12:04 30.85 30.85 30.83 30.83 5.6K
12:05 30.82 30.82 30.81 30.81 14.3K
12:06 30.81 30.81 30.80 30.80 5.8K
12:10 30.78 30.79 30.78 30.79 14.4K
12:11 30.80 30.81 30.80 30.81 8.3K
12:12 30.79 30.79 30.79 30.79 0.4K
12:14 30.80 30.80 30.80 30.80 0.1K
12:15 30.80 30.82 30.80 30.82 8.5K
12:17 30.82 30.82 30.82 30.82 7.7K
12:18 30.83 30.83 30.83 30.83 0.6K
12:20 30.84 30.84 30.84 30.84 1.4K
12:21 30.86 30.86 30.86 30.86 0.4K
12:22 30.87 30.88 30.87 30.88 0.2K
12:23 30.88 30.88 30.88 30.88 4.3K
12:24 30.89 30.89 30.89 30.89 0.3K
12:26 30.91 30.91 30.91 30.91 2.7K
12:27 30.92 30.92 30.92 30.92 0.6K
12:28 30.92 30.92 30.92 30.92 0.2K
12:29 30.93 30.93 30.93 30.93 1.7K
12:30 30.93 30.93 30.91 30.91 13.3K
12:31 30.93 30.93 30.92 30.92 2.6K
12:32 30.92 30.92 30.88 30.89 25.3K
12:33 30.90 30.90 30.89 30.89 2.5K
12:34 30.89 30.89 30.89 30.89 2.2K
12:35 30.86 30.86 30.86 30.86 10.3K
12:36 30.85 30.88 30.85 30.88 21.6K
12:37 30.89 30.89 30.89 30.89 6.5K
12:38 30.90 30.90 30.90 30.90 3.5K
12:40 30.89 30.89 30.87 30.87 6.4K
12:41 30.87 30.87 30.87 30.87 2.2K
12:43 30.88 30.88 30.88 30.88 1.1K
12:44 30.87 30.87 30.87 30.87 16.2K
12:45 30.87 30.87 30.86 30.86 8.5K
12:46 30.86 30.86 30.86 30.86 2.1K
12:47 30.87 30.87 30.87 30.87 1.2K
12:48 30.86 30.86 30.86 30.86 3.6K
12:49 30.86 30.86 30.85 30.85 6.6K
12:50 30.85 30.85 30.85 30.86 1.8K
12:52 30.85 30.85 30.83 30.83 10.6K
12:53 30.83 30.83 30.82 30.82 1.4K
12:54 30.84 30.84 30.84 30.84 1.1K
12:55 30.84 30.84 30.83 30.83 3.0K
12:56 30.84 30.85 30.84 30.85 21.8K
12:57 30.83 30.85 30.83 30.85 7.3K
12:58 30.84 30.84 30.84 30.84 3.1K
12:59 30.84 30.85 30.84 30.85 3.3K
13:00 30.84 30.84 30.83 30.84 21.4K
13:01 30.86 30.86 30.86 30.86 3.9K
13:02 30.85 30.85 30.83 30.83 9.1K
13:03 30.83 30.83 30.83 30.83 2.9K
13:04 30.85 30.85 30.84 30.84 2.9K
13:05 30.84 30.84 30.84 30.84 0.9K
13:06 30.83 30.83 30.83 30.83 2.0K
13:09 30.84 30.84 30.83 30.83 5.9K
13:10 30.82 30.82 30.81 30.81 2.2K
13:13 30.83 30.83 30.83 30.83 0.7K
13:14 30.82 30.83 30.81 30.83 3.2K
13:15 30.83 30.83 30.83 30.83 3.9K
13:16 30.81 30.82 30.81 30.82 2.2K
13:17 30.80 30.80 30.80 30.80 4.7K
13:18 30.78 30.78 30.75 30.75 7.1K
13:19 30.77 30.78 30.77 30.78 5.8K
13:20 30.79 30.80 30.79 30.80 21.1K
13:21 30.79 30.79 30.79 30.79 1.3K
13:22 30.76 30.76 30.76 30.76 0.3K
13:23 30.77 30.79 30.77 30.79 2.5K
13:25 30.81 30.81 30.81 30.81 0.8K
13:26 30.81 30.81 30.81 30.81 6.0K
13:33 30.81 30.81 30.81 30.81 0.9K
13:36 30.81 30.81 30.80 30.80 8.1K
13:37 30.81 30.81 30.80 30.80 0.6K
13:38 30.80 30.81 30.80 30.81 6.4K
13:42 30.79 30.79 30.79 30.79 1.9K
13:45 30.80 30.81 30.80 30.81 3.3K
13:49 30.80 30.80 30.80 30.80 2.9K
13:50 30.79 30.79 30.79 30.79 7.2K
13:51 30.80 30.83 30.80 30.83 1.0K
13:52 30.83 30.83 30.83 30.83 1.1K
13:53 30.83 30.83 30.83 30.83 0.6K
13:58 30.83 30.83 30.83 30.83 0.1K
13:59 30.84 30.84 30.84 30.84 0.5K
14:00 30.84 30.84 30.84 30.84 0.3K
14:01 30.83 30.83 30.83 30.83 2.6K
14:02 30.83 30.83 30.82 30.82 6.1K
14:03 30.83 30.83 30.83 30.83 3.0K
14:05 30.83 30.83 30.83 30.83 2.9K
14:06 30.83 30.83 30.83 30.83 1.6K
14:07 30.84 30.84 30.83 30.83 2.4K
14:08 30.83 30.84 30.83 30.84 6.9K
14:09 30.85 30.85 30.85 30.85 0.9K
14:10 30.86 30.86 30.86 30.86 10.6K
14:11 30.86 30.87 30.86 30.87 9.1K
14:12 30.86 30.86 30.85 30.85 4.4K
14:13 30.86 30.86 30.86 30.86 3.7K
14:14 30.87 30.87 30.86 30.86 4.9K
14:16 30.88 30.88 30.88 30.88 0.2K
14:17 30.86 30.86 30.86 30.86 7.9K
14:18 30.87 30.87 30.87 30.87 1.8K
14:20 30.87 30.87 30.87 30.87 3.6K
14:21 30.88 30.88 30.87 30.87 34.5K
14:22 30.86 30.86 30.86 30.86 21.7K
14:24 30.86 30.86 30.84 30.84 13.4K
14:26 30.83 30.83 30.82 30.82 5.4K
14:27 30.82 30.82 30.82 30.82 0.4K
14:28 30.81 30.81 30.81 30.81 0.7K
14:29 30.82 30.82 30.82 30.82 0.8K
14:30 30.82 30.84 30.82 30.84 8.2K
14:31 30.81 30.82 30.81 30.82 1.4K
14:32 30.81 30.81 30.81 30.81 0.5K
14:33 30.82 30.82 30.82 30.82 2.9K
14:34 30.82 30.82 30.82 30.82 3.0K
14:35 30.83 30.83 30.83 30.83 0.5K
14:36 30.83 30.83 30.83 30.83 9.0K
14:40 30.83 30.83 30.83 30.83 0.3K
14:41 30.82 30.82 30.82 30.82 5.1K
14:42 30.80 30.80 30.80 30.80 0.4K
14:43 30.79 30.80 30.79 30.80 1.9K
14:45 30.80 30.80 30.80 30.80 4.7K
14:46 30.81 30.81 30.80 30.80 8.5K
14:47 30.80 30.80 30.80 30.80 2.3K
14:49 30.81 30.81 30.81 30.81 0.6K
14:50 30.82 30.82 30.82 30.82 3.7K
14:51 30.83 30.83 30.83 30.83 0.4K
14:52 30.83 30.83 30.83 30.83 0.9K
14:54 30.83 30.83 30.83 30.83 3.8K
14:55 30.82 30.82 30.82 30.82 0.4K
14:56 30.82 30.82 30.81 30.81 8.5K
14:57 30.82 30.82 30.81 30.81 2.3K
14:58 30.82 30.82 30.82 30.81 2.1K
14:59 30.81 30.81 30.81 30.81 0.4K
15:00 30.81 30.82 30.81 30.82 16.4K
15:01 30.82 30.82 30.81 30.82 26.9K
15:02 30.81 30.81 30.81 30.81 6.5K
15:03 30.81 30.81 30.81 30.81 0.7K
15:04 30.83 30.83 30.83 30.83 3.8K
15:05 30.82 30.82 30.82 30.82 0.8K
15:06 30.82 30.82 30.82 30.82 0.3K
15:07 30.82 30.82 30.82 30.82 2.6K
15:08 30.81 30.81 30.81 30.81 0.3K
15:09 30.81 30.81 30.81 30.81 1.0K
15:10 30.82 30.82 30.82 30.82 0.6K
15:11 30.81 30.81 30.81 30.81 0.8K
15:12 30.79 30.79 30.79 30.79 1.7K
15:14 30.81 30.81 30.79 30.79 16.2K
15:15 30.79 30.79 30.79 30.79 0.2K
15:16 30.79 30.79 30.79 30.79 1.0K
15:17 30.80 30.80 30.79 30.79 12.4K
15:18 30.79 30.79 30.79 30.79 2.8K
15:19 30.79 30.79 30.79 30.79 0.3K
15:20 30.79 30.80 30.79 30.80 26.8K
15:21 30.79 30.79 30.78 30.78 16.2K
15:22 30.78 30.78 30.78 30.78 1.6K
15:23 30.78 30.78 30.78 30.78 4.6K
15:24 30.80 30.80 30.80 30.80 7.6K
15:25 30.80 30.80 30.80 30.80 2.0K
15:26 30.81 30.82 30.81 30.82 10.4K
15:27 30.82 30.83 30.82 30.83 2.6K
15:28 30.81 30.81 30.81 30.81 0.2K
15:29 30.82 30.82 30.82 30.82 1.0K
15:30 30.82 30.83 30.82 30.82 3.8K
15:31 30.82 30.82 30.82 30.82 1.1K
15:32 30.83 30.83 30.83 30.83 0.8K
15:33 30.84 30.84 30.83 30.83 8.2K
15:34 30.83 30.83 30.83 30.83 11.6K
15:37 30.83 30.83 30.81 30.81 12.7K
15:38 30.81 30.82 30.81 30.82 0.6K
15:39 30.81 30.81 30.81 30.81 1.5K
15:40 30.81 30.81 30.81 30.81 2.6K
15:41 30.80 30.80 30.80 30.80 0.1K
15:42 30.79 30.79 30.78 30.78 2.7K
15:44 30.77 30.78 30.77 30.78 1.8K
15:45 30.78 30.79 30.78 30.79 13.5K
15:46 30.78 30.78 30.78 30.78 1.6K
15:47 30.77 30.78 30.77 30.77 9.8K
15:48 30.78 30.78 30.78 30.78 9.0K
15:49 30.80 30.80 30.79 30.80 7.0K
15:50 30.80 30.80 30.79 30.79 3.0K
15:51 30.75 30.75 30.74 30.74 2.3K
15:52 30.73 30.73 30.73 30.73 2.6K
15:53 30.74 30.74 30.74 30.74 1.9K
15:54 30.71 30.71 30.71 30.71 31.4K
15:55 30.73 30.75 30.73 30.75 15.2K
15:57 30.75 30.75 30.75 30.75 2.3K
15:58 30.74 30.75 30.73 30.73 3.8K
15:59 30.73 30.74 30.73 30.73 32.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음