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 30.04 30.04 29.96 30.00 15.0K
09:31 30.08 30.08 30.08 30.08 19.0K
09:32 30.08 30.08 30.08 30.08 2.9K
09:33 30.09 30.09 30.09 30.09 1.4K
09:34 30.10 30.10 30.10 30.10 0.2K
09:35 30.09 30.09 30.08 30.09 14.8K
09:36 30.10 30.10 30.10 30.10 0.3K
09:37 30.12 30.12 30.12 30.12 5.5K
09:38 30.11 30.11 30.11 30.11 1.9K
09:39 30.09 30.09 30.09 30.09 9.0K
09:40 30.09 30.09 30.05 30.05 10.8K
09:41 30.04 30.04 30.04 30.04 2.0K
09:42 30.03 30.04 30.03 30.04 7.0K
09:45 30.00 30.00 30.00 30.00 3.6K
09:46 30.00 30.00 30.00 30.00 2.4K
09:47 30.00 30.00 30.00 30.00 5.9K
09:48 30.02 30.02 30.02 30.02 0.8K
09:51 29.93 29.93 29.93 29.93 1.5K
09:52 29.92 29.92 29.92 29.92 3.2K
09:53 29.93 29.93 29.93 29.93 6.6K
09:55 29.96 29.96 29.96 29.96 19.4K
09:56 29.95 29.95 29.95 29.95 2.6K
09:57 29.97 29.98 29.97 29.97 6.5K
09:58 29.96 29.96 29.96 29.96 0.5K
09:59 29.97 29.97 29.97 29.97 6.0K
10:00 29.98 29.98 29.96 29.96 1.9K
10:01 29.97 29.98 29.97 29.98 2.5K
10:03 29.96 29.97 29.95 29.96 1.6K
10:04 29.96 29.97 29.96 29.97 1.3K
10:05 29.97 29.97 29.96 29.96 1.4K
10:06 29.95 29.95 29.94 29.95 13.8K
10:07 29.95 29.96 29.95 29.96 25.7K
10:08 29.95 29.95 29.95 29.95 1.6K
10:09 29.94 29.94 29.93 29.93 0.8K
10:10 29.92 29.92 29.92 29.92 19.9K
10:11 29.94 29.94 29.93 29.93 15.7K
10:12 29.92 29.92 29.92 29.92 1.0K
10:13 29.89 29.89 29.88 29.88 0.8K
10:14 29.87 29.87 29.86 29.86 0.4K
10:15 29.85 29.85 29.83 29.83 12.0K
10:16 29.83 29.83 29.83 29.83 15.3K
10:17 29.84 29.85 29.84 29.84 18.5K
10:18 29.85 29.85 29.85 29.85 2.1K
10:19 29.86 29.86 29.86 29.86 1.0K
10:20 29.86 29.86 29.86 29.86 0.2K
10:21 29.86 29.86 29.86 29.86 2.6K
10:22 29.85 29.85 29.84 29.84 1.3K
10:23 29.84 29.84 29.83 29.83 6.5K
10:24 29.81 29.81 29.81 29.81 0.9K
10:25 29.80 29.80 29.80 29.80 6.9K
10:26 29.80 29.80 29.80 29.80 1.8K
10:27 29.80 29.82 29.80 29.82 46.4K
10:28 29.83 29.83 29.82 29.82 3.6K
10:29 29.82 29.82 29.82 29.82 1.3K
10:30 29.84 29.84 29.84 29.83 3.7K
10:32 29.85 29.85 29.85 29.85 0.2K
10:33 29.85 29.85 29.85 29.85 1.3K
10:35 29.86 29.87 29.86 29.87 4.1K
10:36 29.85 29.85 29.85 29.85 2.1K
10:37 29.85 29.85 29.85 29.85 2.2K
10:38 29.83 29.83 29.83 29.83 3.8K
10:41 29.81 29.81 29.81 29.81 0.2K
10:42 29.81 29.81 29.80 29.80 4.5K
10:43 29.80 29.80 29.80 29.80 12.9K
10:44 29.80 29.80 29.80 29.80 2.4K
10:45 29.79 29.80 29.79 29.80 14.5K
10:46 29.79 29.79 29.79 29.79 2.1K
10:47 29.78 29.78 29.77 29.77 19.7K
10:48 29.76 29.76 29.76 29.76 2.1K
10:49 29.78 29.78 29.78 29.78 16.8K
10:51 29.77 29.77 29.77 29.77 3.5K
10:52 29.77 29.77 29.76 29.76 11.8K
10:53 29.75 29.75 29.75 29.75 1.8K
10:54 29.74 29.74 29.74 29.74 0.1K
10:55 29.73 29.74 29.73 29.74 15.3K
10:56 29.74 29.74 29.74 29.74 5.9K
10:58 29.73 29.73 29.73 29.73 1.4K
11:00 29.72 29.73 29.71 29.72 5.9K
11:01 29.73 29.73 29.73 29.73 10.4K
11:02 29.74 29.74 29.74 29.74 15.2K
11:03 29.74 29.76 29.74 29.76 48.5K
11:04 29.76 29.76 29.76 29.76 1.6K
11:06 29.76 29.76 29.76 29.76 2.0K
11:07 29.76 29.76 29.76 29.76 8.4K
11:08 29.74 29.74 29.74 29.74 15.1K
11:09 29.73 29.73 29.73 29.73 1.9K
11:11 29.72 29.72 29.72 29.72 4.1K
11:14 29.73 29.73 29.73 29.73 5.6K
11:15 29.74 29.74 29.74 29.74 5.8K
11:16 29.71 29.72 29.71 29.72 36.8K
11:17 29.73 29.73 29.73 29.73 4.8K
11:18 29.74 29.74 29.74 29.74 10.8K
11:20 29.73 29.73 29.73 29.73 2.9K
11:22 29.73 29.74 29.73 29.74 2.2K
11:23 29.72 29.72 29.72 29.72 6.7K
11:24 29.72 29.72 29.71 29.71 17.6K
11:25 29.71 29.72 29.71 29.72 7.3K
11:26 29.73 29.74 29.73 29.73 11.3K
11:27 29.74 29.74 29.74 29.74 9.7K
11:28 29.73 29.73 29.73 29.73 3.0K
11:30 29.73 29.73 29.73 29.73 2.2K
11:31 29.72 29.72 29.72 29.72 3.2K
11:32 29.72 29.72 29.71 29.71 9.0K
11:33 29.72 29.72 29.72 29.72 0.9K
11:35 29.73 29.73 29.72 29.73 37.4K
11:37 29.73 29.73 29.73 29.73 1.6K
11:38 29.75 29.75 29.74 29.74 9.9K
11:39 29.74 29.75 29.74 29.75 14.3K
11:40 29.75 29.75 29.75 29.75 0.2K
11:41 29.75 29.75 29.75 29.75 7.6K
11:43 29.78 29.78 29.78 29.78 7.1K
11:44 29.78 29.78 29.78 29.78 0.3K
11:45 29.77 29.77 29.77 29.77 35.7K
11:46 29.77 29.77 29.77 29.77 0.6K
11:47 29.77 29.78 29.77 29.78 6.2K
11:48 29.79 29.79 29.79 29.79 1.8K
11:49 29.78 29.78 29.78 29.78 11.6K
11:50 29.79 29.79 29.78 29.78 1.6K
11:51 29.78 29.78 29.78 29.78 0.5K
11:52 29.78 29.78 29.78 29.78 15.1K
11:53 29.80 29.80 29.80 29.80 22.9K
11:54 29.81 29.81 29.80 29.80 66.0K
11:55 29.80 29.80 29.79 29.79 7.7K
11:56 29.79 29.80 29.79 29.80 15.6K
11:57 29.81 29.81 29.81 29.81 3.5K
11:59 29.83 29.83 29.83 29.83 4.8K
12:00 29.83 29.83 29.83 29.83 1.8K
12:01 29.84 29.84 29.83 29.83 6.2K
12:03 29.84 29.84 29.84 29.84 2.8K
12:04 29.83 29.83 29.83 29.83 3.5K
12:05 29.84 29.84 29.84 29.84 0.6K
12:06 29.83 29.83 29.83 29.83 0.5K
12:07 29.86 29.86 29.86 29.86 19.2K
12:08 29.87 29.87 29.87 29.87 0.1K
12:09 29.88 29.88 29.87 29.87 2.7K
12:11 29.88 29.88 29.88 29.88 0.9K
12:12 29.88 29.88 29.85 29.85 75.4K
12:14 29.86 29.86 29.86 29.86 2.0K
12:15 29.85 29.86 29.85 29.86 42.4K
12:16 29.86 29.86 29.84 29.84 2.3K
12:17 29.82 29.82 29.82 29.82 5.9K
12:18 29.82 29.82 29.82 29.82 0.2K
12:19 29.82 29.83 29.82 29.83 10.5K
12:20 29.83 29.83 29.83 29.83 0.3K
12:21 29.82 29.82 29.82 29.82 1.0K
12:22 29.82 29.84 29.82 29.84 2.8K
12:23 29.85 29.85 29.85 29.85 0.3K
12:24 29.86 29.86 29.86 29.86 0.1K
12:25 29.85 29.85 29.85 29.85 0.5K
12:26 29.84 29.84 29.84 29.84 10.8K
12:27 29.84 29.84 29.84 29.84 2.6K
12:28 29.85 29.85 29.85 29.85 6.5K
12:29 29.84 29.84 29.84 29.84 28.0K
12:30 29.83 29.84 29.83 29.84 0.4K
12:31 29.83 29.83 29.83 29.83 1.7K
12:32 29.83 29.83 29.83 29.83 2.8K
12:33 29.83 29.83 29.83 29.83 3.2K
12:34 29.83 29.83 29.83 29.83 8.2K
12:35 29.83 29.83 29.83 29.83 7.0K
12:37 29.80 29.80 29.80 29.80 0.4K
12:39 29.81 29.81 29.81 29.81 1.9K
12:40 29.80 29.80 29.80 29.80 3.9K
12:43 29.79 29.79 29.78 29.78 3.8K
12:44 29.76 29.76 29.76 29.76 4.2K
12:49 29.78 29.79 29.78 29.79 29.9K
12:50 29.80 29.80 29.80 29.80 10.6K
12:51 29.81 29.81 29.81 29.81 1.3K
12:52 29.80 29.80 29.80 29.80 0.4K
12:53 29.80 29.80 29.80 29.80 2.7K
12:54 29.79 29.79 29.79 29.79 15.8K
12:55 29.78 29.78 29.78 29.78 19.0K
12:58 29.78 29.78 29.78 29.78 0.3K
12:59 29.78 29.78 29.78 29.78 5.2K
13:01 29.78 29.78 29.77 29.77 0.9K
13:02 29.76 29.78 29.76 29.78 8.9K
13:03 29.78 29.78 29.78 29.78 1.2K
13:05 29.79 29.79 29.79 29.79 0.3K
13:08 29.79 29.79 29.78 29.78 9.8K
13:09 29.78 29.78 29.78 29.78 6.0K
13:10 29.77 29.78 29.77 29.78 6.7K
13:12 29.77 29.77 29.77 29.77 2.7K
13:14 29.76 29.76 29.76 29.76 10.8K
13:15 29.75 29.75 29.75 29.75 1.0K
13:16 29.74 29.74 29.74 29.74 3.3K
13:18 29.76 29.76 29.76 29.76 2.1K
13:19 29.76 29.76 29.76 29.76 3.2K
13:20 29.76 29.76 29.75 29.75 6.4K
13:22 29.75 29.75 29.75 29.75 1.7K
13:23 29.76 29.76 29.76 29.76 0.8K
13:24 29.77 29.77 29.77 29.77 0.4K
13:25 29.77 29.77 29.77 29.77 1.8K
13:26 29.77 29.77 29.77 29.77 8.6K
13:30 29.76 29.76 29.76 29.76 3.2K
13:31 29.77 29.77 29.77 29.77 0.2K
13:32 29.77 29.77 29.77 29.77 0.6K
13:33 29.76 29.76 29.76 29.76 0.4K
13:37 29.76 29.76 29.76 29.76 2.4K
13:38 29.74 29.74 29.73 29.73 42.1K
13:39 29.74 29.75 29.74 29.75 13.9K
13:40 29.74 29.74 29.74 29.74 9.5K
13:41 29.74 29.74 29.74 29.74 0.7K
13:42 29.74 29.75 29.74 29.74 52.3K
13:43 29.76 29.76 29.76 29.76 2.0K
13:44 29.77 29.77 29.76 29.76 10.3K
13:45 29.76 29.76 29.76 29.76 1.5K
13:48 29.78 29.79 29.78 29.79 1.3K
13:49 29.80 29.80 29.80 29.80 5.8K
13:51 29.80 29.80 29.80 29.80 0.4K
13:52 29.80 29.80 29.80 29.80 1.9K
13:54 29.80 29.80 29.80 29.80 1.5K
13:56 29.81 29.81 29.81 29.81 6.2K
13:58 29.79 29.79 29.79 29.79 0.7K
13:59 29.79 29.80 29.79 29.80 7.4K
14:00 29.80 29.80 29.79 29.79 1.9K
14:01 29.79 29.79 29.79 29.79 2.6K
14:03 29.81 29.81 29.81 29.81 10.4K
14:04 29.80 29.80 29.80 29.80 2.8K
14:05 29.80 29.80 29.80 29.80 0.5K
14:06 29.78 29.79 29.78 29.79 11.7K
14:07 29.80 29.80 29.78 29.79 8.9K
14:08 29.79 29.79 29.78 29.78 2.9K
14:09 29.78 29.78 29.78 29.78 0.5K
14:10 29.78 29.78 29.78 29.78 2.8K
14:11 29.78 29.78 29.78 29.78 1.2K
14:13 29.80 29.80 29.80 29.80 0.3K
14:14 29.80 29.80 29.79 29.79 6.7K
14:15 29.78 29.78 29.78 29.78 1.8K
14:16 29.79 29.79 29.79 29.79 0.4K
14:17 29.80 29.80 29.80 29.80 0.6K
14:19 29.80 29.80 29.80 29.80 0.2K
14:20 29.78 29.78 29.78 29.78 0.3K
14:21 29.79 29.80 29.79 29.80 1.7K
14:22 29.80 29.81 29.79 29.81 23.4K
14:23 29.81 29.83 29.81 29.83 21.7K
14:24 29.82 29.82 29.81 29.81 4.8K
14:25 29.81 29.83 29.81 29.83 17.3K
14:26 29.82 29.82 29.82 29.82 31.2K
14:27 29.83 29.83 29.81 29.81 5.0K
14:28 29.81 29.81 29.80 29.80 13.9K
14:29 29.80 29.81 29.80 29.81 34.5K
14:30 29.81 29.81 29.81 29.81 13.3K
14:31 29.82 29.83 29.82 29.83 15.4K
14:33 29.83 29.84 29.83 29.83 20.0K
14:34 29.84 29.84 29.81 29.81 21.0K
14:35 29.82 29.82 29.82 29.82 1.8K
14:36 29.83 29.83 29.83 29.83 5.6K
14:38 29.83 29.83 29.83 29.83 13.1K
14:39 29.83 29.83 29.83 29.83 10.2K
14:41 29.82 29.82 29.81 29.81 4.7K
14:42 29.80 29.80 29.80 29.80 7.7K
14:43 29.81 29.81 29.81 29.81 4.5K
14:45 29.77 29.79 29.77 29.79 31.1K
14:47 29.80 29.80 29.79 29.80 23.2K
14:48 29.79 29.79 29.79 29.79 15.7K
14:49 29.79 29.79 29.79 29.79 0.7K
14:50 29.79 29.79 29.79 29.79 17.4K
14:52 29.79 29.79 29.79 29.79 2.9K
14:53 29.80 29.80 29.80 29.80 0.2K
14:54 29.79 29.80 29.79 29.80 2.3K
14:55 29.81 29.81 29.81 29.80 11.9K
14:57 29.79 29.79 29.79 29.79 2.1K
14:58 29.79 29.80 29.79 29.80 11.4K
14:59 29.80 29.80 29.80 29.80 0.8K
15:00 29.81 29.82 29.81 29.82 2.7K
15:01 29.82 29.82 29.82 29.82 0.4K
15:02 29.82 29.82 29.82 29.82 0.2K
15:03 29.81 29.81 29.81 29.81 0.7K
15:04 29.81 29.81 29.81 29.81 10.6K
15:06 29.82 29.82 29.82 29.82 1.3K
15:07 29.82 29.82 29.82 29.82 0.9K
15:09 29.82 29.82 29.82 29.82 7.2K
15:10 29.82 29.82 29.82 29.82 1.1K
15:12 29.82 29.82 29.82 29.82 1.3K
15:14 29.81 29.81 29.81 29.81 0.9K
15:15 29.81 29.81 29.79 29.79 6.2K
15:16 29.80 29.80 29.80 29.80 2.9K
15:17 29.80 29.80 29.79 29.79 0.7K
15:18 29.79 29.79 29.79 29.79 5.1K
15:19 29.79 29.79 29.79 29.79 1.0K
15:20 29.79 29.81 29.79 29.81 13.9K
15:21 29.81 29.81 29.81 29.81 0.7K
15:22 29.81 29.81 29.81 29.81 2.0K
15:23 29.82 29.82 29.81 29.81 43.7K
15:24 29.83 29.83 29.83 29.83 37.5K
15:25 29.83 29.83 29.82 29.83 14.3K
15:26 29.83 29.83 29.82 29.82 8.5K
15:27 29.82 29.82 29.82 29.82 8.0K
15:28 29.81 29.81 29.81 29.81 0.7K
15:30 29.82 29.83 29.82 29.82 22.3K
15:31 29.80 29.81 29.80 29.81 7.5K
15:32 29.82 29.83 29.82 29.82 3.3K
15:33 29.83 29.83 29.82 29.82 3.5K
15:34 29.82 29.82 29.81 29.81 0.6K
15:35 29.82 29.82 29.82 29.82 5.3K
15:36 29.82 29.83 29.82 29.82 8.1K
15:38 29.84 29.84 29.84 29.84 8.4K
15:39 29.83 29.83 29.83 29.83 5.1K
15:40 29.83 29.83 29.83 29.83 1.7K
15:41 29.83 29.83 29.83 29.83 13.3K
15:42 29.83 29.83 29.83 29.83 10.4K
15:43 29.83 29.83 29.83 29.83 1.0K
15:44 29.83 29.83 29.83 29.83 0.7K
15:45 29.83 29.83 29.83 29.83 1.5K
15:46 29.82 29.82 29.82 29.82 7.8K
15:47 29.82 29.82 29.81 29.81 1.2K
15:49 29.82 29.83 29.82 29.83 7.8K
15:50 29.82 29.82 29.79 29.79 16.2K
15:51 29.79 29.79 29.77 29.77 9.4K
15:52 29.77 29.77 29.76 29.76 4.3K
15:53 29.76 29.77 29.75 29.77 8.2K
15:54 29.77 29.77 29.77 29.77 32.6K
15:55 29.77 29.78 29.76 29.78 11.1K
15:56 29.78 29.78 29.78 29.78 6.3K
15:57 29.78 29.78 29.78 29.78 9.8K
15:58 29.79 29.79 29.79 29.79 4.7K
15:59 29.81 29.81 29.80 29.80 32.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음