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 30.74 30.74 30.74 30.74 1.3K
09:32 30.72 30.72 30.72 30.72 3.9K
09:34 30.81 30.81 30.81 30.81 0.9K
09:35 30.80 30.80 30.79 30.79 15.9K
09:36 30.78 30.78 30.77 30.77 3.4K
09:37 30.75 30.75 30.73 30.73 9.1K
09:38 30.73 30.73 30.73 30.73 7.4K
09:40 30.74 30.74 30.74 30.74 4.3K
09:43 30.70 30.70 30.70 30.70 0.3K
09:44 30.72 30.72 30.72 30.71 1.0K
09:45 30.68 30.68 30.68 30.68 9.7K
09:46 30.65 30.67 30.65 30.67 3.1K
09:48 30.69 30.69 30.69 30.69 2.3K
09:50 30.72 30.72 30.72 30.72 8.3K
09:51 30.73 30.73 30.73 30.73 0.8K
09:52 30.73 30.73 30.73 30.73 6.9K
09:53 30.72 30.72 30.72 30.72 0.6K
09:55 30.74 30.74 30.73 30.73 2.0K
09:56 30.72 30.72 30.72 30.72 1.3K
09:57 30.72 30.72 30.71 30.71 8.0K
09:58 30.73 30.74 30.73 30.74 2.5K
10:00 30.77 30.79 30.77 30.79 6.5K
10:01 30.81 30.81 30.81 30.81 3.3K
10:02 30.85 30.85 30.85 30.85 0.9K
10:03 30.86 30.86 30.86 30.86 0.4K
10:05 30.86 30.86 30.86 30.86 1.3K
10:06 30.86 30.86 30.86 30.86 1.3K
10:07 30.86 30.86 30.86 30.86 0.7K
10:09 30.85 30.85 30.85 30.85 2.1K
10:10 30.83 30.83 30.83 30.83 0.3K
10:11 30.81 30.82 30.81 30.82 14.0K
10:12 30.83 30.84 30.83 30.84 1.8K
10:14 30.87 30.87 30.87 30.87 18.9K
10:16 30.88 30.91 30.88 30.91 6.6K
10:18 30.91 30.91 30.91 30.91 0.3K
10:19 30.91 30.92 30.91 30.92 3.2K
10:20 30.91 30.92 30.91 30.92 8.6K
10:21 30.92 30.92 30.92 30.92 1.7K
10:22 30.90 30.90 30.90 30.90 2.5K
10:23 30.89 30.89 30.89 30.89 0.4K
10:24 30.91 30.91 30.90 30.90 2.0K
10:25 30.89 30.89 30.89 30.89 1.5K
10:26 30.89 30.89 30.89 30.89 0.6K
10:27 30.88 30.88 30.88 30.88 0.2K
10:28 30.87 30.87 30.87 30.87 7.0K
10:30 30.89 30.89 30.89 30.89 5.1K
10:31 30.87 30.87 30.86 30.87 16.2K
10:33 30.87 30.87 30.86 30.86 1.4K
10:34 30.87 30.87 30.87 30.87 0.4K
10:35 30.87 30.87 30.86 30.87 10.5K
10:36 30.86 30.86 30.86 30.86 3.9K
10:37 30.85 30.85 30.84 30.84 1.7K
10:38 30.84 30.84 30.82 30.82 7.0K
10:39 30.82 30.82 30.82 30.82 1.6K
10:40 30.81 30.83 30.81 30.83 10.8K
10:41 30.80 30.80 30.80 30.80 5.3K
10:42 30.80 30.80 30.80 30.80 0.8K
10:43 30.82 30.82 30.82 30.82 1.6K
10:44 30.82 30.83 30.82 30.83 4.6K
10:45 30.84 30.84 30.83 30.83 4.6K
10:46 30.84 30.86 30.84 30.86 34.3K
10:47 30.86 30.87 30.85 30.85 1.5K
10:48 30.83 30.83 30.83 30.83 3.3K
10:49 30.85 30.85 30.84 30.84 1.6K
10:50 30.85 30.85 30.85 30.85 5.3K
10:51 30.85 30.85 30.85 30.85 2.0K
10:52 30.84 30.84 30.84 30.84 0.2K
10:53 30.83 30.83 30.83 30.83 0.6K
10:54 30.84 30.84 30.84 30.84 2.1K
10:56 30.85 30.87 30.85 30.87 8.5K
10:57 30.87 30.87 30.87 30.87 0.6K
10:58 30.87 30.88 30.87 30.87 4.6K
11:01 30.87 30.87 30.87 30.87 2.7K
11:02 30.88 30.88 30.87 30.88 12.0K
11:03 30.86 30.86 30.86 30.86 2.2K
11:05 30.87 30.87 30.87 30.87 0.1K
11:06 30.87 30.88 30.87 30.88 3.1K
11:07 30.88 30.88 30.88 30.88 3.9K
11:08 30.87 30.88 30.87 30.88 17.8K
11:09 30.87 30.87 30.87 30.87 1.0K
11:10 30.87 30.87 30.87 30.86 5.1K
11:11 30.85 30.85 30.84 30.84 14.4K
11:12 30.84 30.84 30.82 30.82 5.7K
11:15 30.81 30.81 30.81 30.81 7.8K
11:16 30.83 30.84 30.83 30.84 1.4K
11:17 30.85 30.85 30.85 30.85 5.0K
11:18 30.85 30.85 30.85 30.85 1.1K
11:19 30.85 30.85 30.85 30.85 0.4K
11:22 30.87 30.87 30.87 30.87 2.5K
11:23 30.86 30.90 30.86 30.90 9.6K
11:25 30.88 30.88 30.88 30.88 2.6K
11:29 30.89 30.89 30.86 30.89 2.9K
11:30 30.89 30.90 30.89 30.90 14.0K
11:31 30.88 30.88 30.88 30.88 1.7K
11:32 30.88 30.89 30.88 30.89 1.4K
11:33 30.88 30.92 30.88 30.91 9.6K
11:35 30.92 30.93 30.92 30.93 9.1K
11:36 30.92 30.92 30.92 30.92 0.1K
11:37 30.93 30.93 30.92 30.91 3.4K
11:39 30.91 30.92 30.91 30.92 7.1K
11:41 30.92 30.92 30.92 30.92 0.8K
11:42 30.92 30.92 30.92 30.92 0.7K
11:43 30.94 30.94 30.93 30.93 5.1K
11:44 30.94 30.94 30.94 30.94 2.0K
11:47 30.93 30.93 30.93 30.93 6.8K
11:48 30.92 30.93 30.92 30.93 4.7K
11:50 30.94 30.94 30.94 30.94 2.6K
11:52 30.92 30.92 30.92 30.92 0.2K
11:53 30.90 30.90 30.90 30.90 9.4K
11:55 30.88 30.88 30.87 30.87 13.4K
11:56 30.87 30.88 30.87 30.88 3.3K
11:58 30.87 30.87 30.87 30.87 0.1K
11:59 30.87 30.87 30.85 30.85 1.5K
12:01 30.84 30.84 30.84 30.83 2.7K
12:04 30.85 30.85 30.83 30.83 7.8K
12:06 30.85 30.86 30.85 30.86 1.4K
12:07 30.88 30.88 30.88 30.88 1.4K
12:08 30.86 30.86 30.86 30.86 0.8K
12:09 30.85 30.85 30.85 30.85 0.1K
12:10 30.84 30.84 30.84 30.84 1.2K
12:11 30.84 30.84 30.83 30.83 1.5K
12:13 30.84 30.88 30.84 30.88 13.8K
12:14 30.87 30.87 30.87 30.87 0.2K
12:15 30.87 30.88 30.87 30.88 2.3K
12:16 30.88 30.88 30.88 30.88 0.9K
12:17 30.88 30.88 30.88 30.88 0.7K
12:18 30.87 30.87 30.87 30.87 1.2K
12:19 30.87 30.87 30.87 30.87 0.1K
12:20 30.85 30.85 30.85 30.85 6.6K
12:21 30.86 30.86 30.85 30.85 3.5K
12:22 30.86 30.86 30.86 30.86 0.8K
12:23 30.86 30.86 30.86 30.86 1.0K
12:25 30.87 30.87 30.87 30.87 1.1K
12:26 30.86 30.86 30.85 30.85 1.5K
12:28 30.85 30.85 30.85 30.85 0.8K
12:29 30.86 30.86 30.86 30.86 0.3K
12:30 30.86 30.89 30.86 30.89 17.6K
12:31 30.86 30.86 30.86 30.86 3.1K
12:33 30.88 30.88 30.87 30.87 1.4K
12:34 30.86 30.86 30.86 30.86 1.4K
12:35 30.85 30.85 30.85 30.85 1.7K
12:38 30.86 30.86 30.85 30.85 8.9K
12:39 30.87 30.87 30.87 30.87 1.0K
12:40 30.87 30.87 30.87 30.86 0.8K
12:42 30.88 30.88 30.88 30.88 2.0K
12:45 30.87 30.87 30.86 30.86 0.6K
12:46 30.86 30.86 30.86 30.86 2.6K
12:47 30.86 30.86 30.85 30.85 11.1K
12:48 30.85 30.85 30.84 30.84 9.3K
12:50 30.86 30.86 30.86 30.86 2.2K
12:51 30.88 30.88 30.88 30.88 7.4K
12:52 30.90 30.90 30.90 30.90 2.9K
12:55 30.89 30.89 30.89 30.89 1.2K
12:56 30.89 30.89 30.89 30.89 0.4K
12:57 30.88 30.88 30.88 30.88 3.4K
12:58 30.86 30.86 30.85 30.85 3.8K
12:59 30.86 30.86 30.86 30.86 6.2K
13:00 30.87 30.87 30.87 30.87 0.3K
13:01 30.86 30.86 30.86 30.86 1.8K
13:02 30.86 30.86 30.86 30.86 2.4K
13:04 30.85 30.87 30.85 30.87 2.6K
13:05 30.88 30.88 30.88 30.88 7.7K
13:06 30.89 30.89 30.89 30.89 2.6K
13:08 30.88 30.88 30.88 30.88 3.6K
13:17 30.86 30.86 30.86 30.86 0.6K
13:18 30.87 30.87 30.87 30.87 0.1K
13:19 30.88 30.88 30.88 30.88 0.2K
13:20 30.86 30.87 30.86 30.87 2.8K
13:21 30.88 30.88 30.87 30.87 7.4K
13:22 30.87 30.87 30.86 30.86 2.6K
13:23 30.85 30.85 30.85 30.85 0.3K
13:25 30.85 30.85 30.85 30.85 1.3K
13:26 30.82 30.82 30.82 30.82 7.7K
13:27 30.84 30.84 30.84 30.84 0.1K
13:28 30.86 30.86 30.85 30.85 1.7K
13:29 30.86 30.86 30.86 30.86 1.7K
13:31 30.87 30.89 30.87 30.89 11.6K
13:32 30.87 30.87 30.86 30.86 1.2K
13:33 30.88 30.88 30.88 30.88 0.1K
13:34 30.89 30.89 30.89 30.89 0.9K
13:35 30.90 30.90 30.89 30.89 3.0K
13:36 30.92 30.92 30.92 30.92 9.4K
13:37 30.93 30.93 30.93 30.93 1.0K
13:38 30.92 30.92 30.92 30.92 0.9K
13:40 30.94 30.94 30.94 30.94 12.1K
13:41 30.94 30.94 30.94 30.94 2.1K
13:43 30.94 30.94 30.94 30.94 0.3K
13:45 30.95 30.95 30.95 30.95 1.1K
13:48 30.95 30.95 30.95 30.95 0.3K
13:49 30.96 30.96 30.96 30.96 1.3K
13:51 30.93 30.93 30.93 30.93 0.3K
13:52 30.93 30.93 30.93 30.93 5.8K
13:53 30.95 30.95 30.95 30.95 8.8K
13:55 30.94 30.95 30.94 30.95 3.1K
13:58 30.94 30.94 30.94 30.94 1.5K
13:59 30.94 30.94 30.94 30.94 1.5K
14:01 30.94 30.95 30.94 30.95 1.1K
14:02 30.95 30.96 30.95 30.96 12.6K
14:03 30.96 30.96 30.96 30.96 0.3K
14:04 30.96 30.97 30.96 30.97 4.2K
14:05 30.97 30.97 30.97 30.97 2.0K
14:06 30.96 30.96 30.96 30.96 2.9K
14:07 30.96 30.96 30.94 30.94 8.2K
14:08 30.95 30.95 30.94 30.94 1.3K
14:09 30.94 30.95 30.94 30.95 1.5K
14:10 30.95 30.95 30.95 30.94 0.5K
14:11 30.95 30.95 30.94 30.94 6.7K
14:12 30.95 30.95 30.95 30.95 5.3K
14:13 30.96 30.96 30.96 30.96 1.7K
14:15 30.97 30.97 30.97 30.97 1.5K
14:18 30.98 30.98 30.98 30.98 0.9K
14:20 31.00 31.00 31.00 31.00 20.2K
14:21 30.99 30.99 30.98 30.98 1.6K
14:22 30.98 30.98 30.97 30.97 15.1K
14:23 30.98 30.98 30.97 30.97 5.4K
14:25 30.98 30.98 30.97 30.97 3.2K
14:26 30.97 30.97 30.97 30.97 1.2K
14:27 30.95 30.96 30.95 30.96 1.8K
14:28 30.96 30.96 30.96 30.96 1.2K
14:29 30.94 30.94 30.93 30.93 0.9K
14:30 30.92 30.93 30.91 30.93 3.6K
14:32 30.92 30.93 30.92 30.93 2.6K
14:33 30.93 30.93 30.93 30.93 2.8K
14:34 30.93 30.93 30.93 30.93 0.5K
14:35 30.93 30.94 30.93 30.94 2.2K
14:36 30.93 30.93 30.93 30.93 2.0K
14:37 30.93 30.94 30.93 30.94 1.8K
14:38 30.93 30.93 30.93 30.93 1.3K
14:40 30.94 30.95 30.94 30.95 4.8K
14:41 30.95 30.95 30.95 30.95 1.5K
14:42 30.95 30.95 30.95 30.95 0.7K
14:43 30.95 30.95 30.94 30.94 1.1K
14:45 30.94 30.94 30.94 30.94 6.5K
14:46 30.94 30.94 30.94 30.94 2.6K
14:47 30.93 30.93 30.93 30.93 0.2K
14:48 30.94 30.94 30.94 30.94 2.0K
14:49 30.94 30.94 30.94 30.94 0.1K
14:50 30.94 30.95 30.94 30.95 1.8K
14:51 30.95 30.95 30.94 30.94 1.8K
14:53 30.96 30.97 30.96 30.97 1.4K
14:54 30.96 30.96 30.96 30.96 2.1K
14:55 30.97 30.97 30.96 30.96 3.4K
14:56 30.96 30.98 30.96 30.98 13.3K
14:57 30.98 30.98 30.98 30.98 0.4K
14:58 30.98 30.98 30.97 30.97 4.4K
15:00 31.00 31.00 31.00 31.00 2.5K
15:01 30.99 30.99 30.98 30.99 1.6K
15:02 31.00 31.00 31.00 31.00 5.2K
15:03 31.00 31.00 30.99 30.99 12.2K
15:04 30.98 30.99 30.98 30.99 2.3K
15:05 30.99 30.99 30.99 30.99 2.9K
15:06 30.99 30.99 30.99 30.99 1.1K
15:07 31.00 31.00 30.99 30.99 0.9K
15:08 30.99 30.99 30.99 30.99 2.0K
15:09 30.99 30.99 30.98 30.98 5.0K
15:10 30.98 30.98 30.98 30.98 0.5K
15:11 30.98 30.98 30.98 30.98 0.5K
15:12 30.98 30.98 30.98 30.98 0.2K
15:13 30.98 30.98 30.97 30.97 0.7K
15:15 30.96 30.96 30.96 30.96 6.2K
15:16 30.96 30.96 30.95 30.95 3.1K
15:18 30.94 30.95 30.94 30.94 1.1K
15:19 30.94 30.94 30.93 30.93 1.9K
15:20 30.94 30.94 30.93 30.93 9.1K
15:21 30.93 30.93 30.93 30.93 2.7K
15:22 30.93 30.93 30.93 30.93 0.4K
15:23 30.93 30.93 30.93 30.93 15.4K
15:24 30.93 30.93 30.93 30.93 0.1K
15:25 30.93 30.93 30.93 30.93 1.2K
15:26 30.93 30.93 30.92 30.92 5.3K
15:27 30.92 30.92 30.92 30.92 1.6K
15:28 30.92 30.92 30.91 30.91 0.6K
15:29 30.92 30.92 30.92 30.92 2.7K
15:30 30.92 30.92 30.90 30.92 11.9K
15:31 30.92 30.92 30.90 30.90 7.3K
15:32 30.91 30.91 30.90 30.90 3.1K
15:33 30.91 30.91 30.90 30.90 3.9K
15:34 30.90 30.90 30.90 30.90 1.4K
15:35 30.89 30.89 30.89 30.89 0.4K
15:36 30.90 30.90 30.90 30.90 13.8K
15:37 30.90 30.90 30.88 30.88 1.5K
15:38 30.88 30.88 30.88 30.88 0.4K
15:39 30.87 30.88 30.87 30.88 4.1K
15:40 30.87 30.87 30.87 30.87 1.0K
15:41 30.87 30.87 30.86 30.86 1.8K
15:42 30.86 30.86 30.86 30.86 0.6K
15:43 30.86 30.87 30.86 30.87 4.2K
15:44 30.88 30.88 30.88 30.88 10.6K
15:45 30.88 30.89 30.88 30.89 14.9K
15:47 30.88 30.88 30.87 30.88 5.6K
15:48 30.87 30.88 30.87 30.88 1.8K
15:49 30.88 30.88 30.88 30.88 2.1K
15:50 30.87 30.90 30.87 30.88 10.2K
15:51 30.89 30.92 30.89 30.92 13.1K
15:52 30.91 30.92 30.91 30.92 2.3K
15:54 30.91 30.92 30.91 30.92 4.0K
15:55 30.93 30.94 30.92 30.94 5.7K
15:56 30.93 30.93 30.93 30.93 4.8K
15:58 30.91 30.91 30.91 30.91 10.0K
15:59 30.90 30.94 30.90 30.94 30.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음