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 31.97 31.97 31.87 31.96 6.6K
09:32 31.97 32.05 31.96 32.05 5.8K
09:33 31.99 32.02 31.99 32.02 0.9K
09:34 31.98 31.98 31.98 31.98 0.3K
09:35 31.97 32.01 31.97 31.98 4.1K
09:36 31.98 31.99 31.97 31.98 2.9K
09:37 32.01 32.01 31.99 31.99 1.6K
09:38 31.97 31.97 31.96 31.96 0.8K
09:41 31.95 31.95 31.95 31.95 0.7K
09:42 31.98 31.98 31.98 31.98 2.7K
09:43 31.98 31.98 31.98 31.98 3.0K
09:46 31.99 31.99 31.95 31.95 2.4K
09:48 31.90 31.90 31.90 31.90 0.3K
09:49 31.96 31.98 31.96 31.98 2.1K
09:51 32.03 32.03 32.03 32.03 1.9K
09:53 32.04 32.04 32.04 32.04 0.4K
09:54 32.04 32.04 32.04 32.04 1.8K
09:56 32.06 32.06 32.06 32.06 4.3K
09:59 32.07 32.09 32.07 32.09 1.4K
10:00 32.14 32.15 32.14 32.14 3.1K
10:02 32.17 32.17 32.17 32.17 0.7K
10:03 32.16 32.16 32.16 32.16 0.4K
10:04 32.16 32.16 32.16 32.16 2.5K
10:08 32.14 32.14 32.14 32.14 1.0K
10:09 32.13 32.13 32.13 32.13 1.0K
10:11 32.14 32.14 32.14 32.14 2.4K
10:12 32.15 32.15 32.15 32.15 5.7K
10:13 32.14 32.14 32.14 32.14 0.7K
10:14 32.10 32.10 32.10 32.10 6.6K
10:15 32.09 32.10 32.09 32.10 10.5K
10:16 32.12 32.14 32.12 32.14 10.0K
10:19 32.11 32.11 32.11 32.10 19.3K
10:20 32.11 32.11 32.11 32.11 20.1K
10:21 32.12 32.12 32.10 32.10 33.0K
10:22 32.10 32.11 32.09 32.11 30.2K
10:23 32.08 32.08 32.08 32.08 1.6K
10:24 32.07 32.07 32.07 32.07 1.8K
10:25 32.05 32.05 32.04 32.04 14.2K
10:26 32.05 32.06 32.03 32.03 20.4K
10:27 32.03 32.03 32.03 32.03 4.9K
10:28 32.04 32.08 32.04 32.08 17.9K
10:29 32.07 32.08 32.07 32.08 3.2K
10:31 32.09 32.09 32.09 32.09 1.6K
10:33 32.06 32.06 32.06 32.06 4.1K
10:35 32.06 32.07 32.04 32.04 0.6K
10:36 32.04 32.04 32.04 32.04 6.8K
10:37 32.08 32.08 32.06 32.06 22.9K
10:39 32.04 32.06 32.04 32.06 2.2K
10:40 32.03 32.03 32.02 32.03 10.7K
10:41 32.03 32.03 32.02 32.02 0.4K
10:42 32.01 32.01 32.01 32.01 0.9K
10:43 31.98 32.00 31.98 32.00 1.1K
10:44 32.01 32.01 32.01 32.01 1.0K
10:45 32.01 32.03 31.99 32.00 39.7K
10:46 32.02 32.02 32.01 32.02 5.7K
10:48 32.00 32.00 32.00 32.00 0.3K
10:49 31.99 31.99 31.99 31.99 0.6K
10:51 32.00 32.00 31.99 31.99 1.4K
10:53 31.97 31.97 31.97 31.97 0.2K
10:54 31.98 31.99 31.98 31.99 0.8K
10:56 31.98 31.99 31.98 31.99 1.2K
10:57 32.01 32.01 32.00 32.00 1.0K
10:58 32.00 32.00 32.00 32.00 1.2K
10:59 32.00 32.01 32.00 32.01 0.7K
11:00 32.01 32.02 32.01 32.01 9.7K
11:01 31.99 31.99 31.99 31.99 0.5K
11:02 31.99 31.99 31.99 31.99 0.9K
11:04 31.99 32.00 31.99 32.00 0.4K
11:05 31.97 31.97 31.97 31.97 0.7K
11:06 31.95 31.95 31.93 31.93 17.9K
11:07 31.94 31.95 31.94 31.95 0.8K
11:08 31.96 31.96 31.96 31.96 10.2K
11:09 31.96 31.96 31.95 31.95 0.3K
11:10 31.99 31.99 31.98 31.98 6.3K
11:11 31.97 31.98 31.97 31.98 0.8K
11:12 31.97 31.97 31.97 31.97 0.3K
11:13 31.97 31.97 31.97 31.97 0.9K
11:14 31.98 31.98 31.98 31.98 0.3K
11:15 31.97 31.97 31.95 31.95 0.7K
11:16 31.93 31.93 31.93 31.93 1.2K
11:17 31.95 31.95 31.94 31.94 1.4K
11:18 31.94 31.95 31.94 31.95 4.1K
11:19 31.95 31.95 31.95 31.95 8.1K
11:20 31.94 31.94 31.94 31.94 2.0K
11:22 31.91 31.91 31.91 31.90 0.8K
11:23 31.92 31.92 31.92 31.92 0.2K
11:24 31.94 31.95 31.94 31.95 6.2K
11:25 31.93 31.93 31.93 31.93 0.5K
11:26 31.94 31.94 31.94 31.94 0.9K
11:27 31.94 31.94 31.93 31.93 0.9K
11:28 31.93 31.93 31.93 31.93 1.4K
11:29 31.93 31.93 31.93 31.93 1.2K
11:30 31.92 31.92 31.92 31.92 0.1K
11:31 31.92 31.92 31.92 31.92 0.7K
11:33 31.92 31.92 31.92 31.92 0.5K
11:34 31.93 31.93 31.92 31.92 2.9K
11:36 31.89 31.90 31.89 31.89 13.4K
11:37 31.90 31.90 31.90 31.90 0.2K
11:38 31.91 31.91 31.91 31.91 2.1K
11:39 31.93 31.93 31.93 31.93 0.7K
11:40 31.93 31.93 31.93 31.93 14.5K
11:41 31.93 31.93 31.93 31.93 1.8K
11:45 31.92 31.92 31.92 31.92 5.1K
11:46 31.93 31.93 31.93 31.93 0.2K
11:47 31.92 31.92 31.92 31.92 1.0K
11:48 31.92 31.92 31.91 31.92 10.7K
11:49 31.90 31.90 31.90 31.90 1.6K
11:50 31.89 31.89 31.89 31.89 7.6K
11:52 31.91 31.92 31.90 31.90 1.5K
11:53 31.90 31.90 31.90 31.90 0.2K
11:54 31.90 31.90 31.90 31.90 0.6K
11:55 31.91 31.91 31.90 31.90 2.1K
11:56 31.91 31.91 31.91 31.91 1.2K
11:57 31.89 31.90 31.88 31.88 6.4K
12:00 31.92 31.92 31.91 31.92 12.9K
12:02 31.90 31.90 31.89 31.89 5.5K
12:03 31.90 31.90 31.90 31.90 0.6K
12:04 31.90 31.90 31.90 31.90 1.4K
12:06 31.93 31.93 31.93 31.93 3.1K
12:07 31.91 31.92 31.91 31.92 12.1K
12:08 31.92 31.94 31.92 31.94 8.2K
12:10 31.93 31.93 31.93 31.93 0.4K
12:11 31.95 31.95 31.95 31.95 10.9K
12:13 31.93 31.93 31.93 31.93 1.9K
12:16 31.96 31.96 31.95 31.95 0.7K
12:17 31.97 31.97 31.97 31.97 1.1K
12:18 31.96 31.96 31.96 31.96 0.5K
12:19 31.96 31.96 31.95 31.95 2.0K
12:20 31.95 31.96 31.95 31.96 3.4K
12:21 31.96 31.96 31.96 31.96 1.2K
12:22 31.97 31.97 31.96 31.96 0.3K
12:23 31.95 31.96 31.95 31.96 0.8K
12:24 31.95 31.95 31.95 31.95 0.7K
12:26 31.95 31.95 31.95 31.95 0.4K
12:28 31.93 31.93 31.92 31.92 6.5K
12:29 31.92 31.92 31.92 31.92 0.7K
12:30 31.95 31.96 31.95 31.96 2.3K
12:31 31.96 31.96 31.95 31.95 1.8K
12:33 31.95 31.96 31.95 31.96 1.5K
12:37 31.98 31.99 31.98 31.98 7.4K
12:38 31.97 31.97 31.97 31.97 0.5K
12:39 31.97 31.97 31.96 31.96 2.5K
12:40 31.97 31.97 31.97 31.97 0.4K
12:41 31.97 31.97 31.97 31.97 0.4K
12:43 31.99 31.99 31.99 31.99 0.5K
12:44 31.98 31.98 31.97 31.97 0.8K
12:46 31.96 31.96 31.96 31.96 2.6K
12:48 31.94 31.95 31.94 31.95 15.4K
12:49 31.94 31.94 31.94 31.94 0.4K
12:50 31.95 31.95 31.95 31.95 0.5K
12:51 31.95 31.96 31.95 31.96 3.3K
12:52 31.96 31.96 31.96 31.96 6.7K
12:53 31.96 31.96 31.96 31.96 0.8K
12:55 31.96 31.97 31.96 31.97 2.8K
12:57 31.99 31.99 31.99 31.99 0.4K
12:58 31.99 31.99 31.99 31.99 2.5K
13:00 32.00 32.01 32.00 32.01 2.7K
13:01 32.02 32.02 32.02 32.01 4.1K
13:02 32.02 32.02 32.02 32.02 0.4K
13:03 32.01 32.01 32.00 32.00 4.7K
13:04 32.00 32.00 32.00 32.00 2.6K
13:06 32.03 32.03 32.02 32.02 0.4K
13:07 32.02 32.02 32.02 32.02 0.8K
13:09 32.01 32.01 32.01 32.01 0.2K
13:10 32.02 32.02 32.02 32.02 8.9K
13:11 32.02 32.03 32.02 32.03 0.6K
13:13 32.02 32.02 32.02 32.02 1.8K
13:15 32.02 32.02 32.02 32.02 0.6K
13:16 32.02 32.03 32.02 32.02 18.4K
13:17 32.01 32.01 32.01 32.01 0.9K
13:18 32.01 32.01 32.01 32.01 0.8K
13:19 32.02 32.02 32.02 32.02 1.0K
13:22 32.02 32.02 32.02 32.02 1.1K
13:23 32.03 32.03 32.03 32.03 3.0K
13:25 32.03 32.03 32.03 32.03 0.3K
13:26 32.04 32.04 32.04 32.04 1.4K
13:28 32.03 32.04 32.03 32.04 1.1K
13:30 32.02 32.04 32.02 32.04 18.8K
13:31 32.04 32.06 32.04 32.05 9.2K
13:32 32.05 32.07 32.05 32.07 15.9K
13:33 32.07 32.07 32.07 32.07 0.2K
13:35 32.07 32.07 32.07 32.07 1.3K
13:36 32.07 32.07 32.07 32.07 0.5K
13:37 32.07 32.07 32.06 32.06 5.4K
13:38 32.07 32.07 32.07 32.07 1.6K
13:39 32.07 32.09 32.07 32.09 1.6K
13:40 32.08 32.08 32.08 32.08 0.4K
13:42 32.09 32.09 32.09 32.09 3.4K
13:45 32.10 32.10 32.10 32.10 0.5K
13:46 32.11 32.11 32.11 32.11 1.0K
13:47 32.10 32.10 32.10 32.10 2.2K
13:50 32.09 32.09 32.09 32.09 3.3K
13:53 32.11 32.11 32.11 32.11 1.1K
13:54 32.10 32.10 32.10 32.10 20.7K
13:56 32.08 32.08 32.08 32.08 2.0K
13:57 32.08 32.09 32.08 32.08 5.2K
13:58 32.08 32.08 32.08 32.08 1.7K
13:59 32.09 32.09 32.08 32.08 1.9K
14:00 32.08 32.10 32.08 32.10 10.9K
14:01 32.10 32.10 32.10 32.10 0.6K
14:02 32.09 32.09 32.09 32.09 4.3K
14:03 32.09 32.09 32.09 32.09 4.8K
14:05 32.09 32.09 32.07 32.07 2.6K
14:06 32.07 32.08 32.07 32.08 0.7K
14:07 32.09 32.09 32.07 32.07 2.1K
14:09 32.07 32.07 32.07 32.07 1.2K
14:11 32.07 32.07 32.07 32.07 0.2K
14:12 32.07 32.07 32.07 32.07 1.9K
14:13 32.06 32.06 32.06 32.06 8.9K
14:14 32.05 32.05 32.05 32.05 0.1K
14:15 32.04 32.05 32.04 32.05 2.0K
14:16 32.05 32.06 32.05 32.06 1.2K
14:17 32.06 32.06 32.04 32.04 0.6K
14:18 32.04 32.04 32.04 32.04 0.2K
14:22 32.04 32.04 32.04 32.03 0.2K
14:23 32.05 32.05 32.05 32.05 0.1K
14:24 32.03 32.03 32.02 32.03 4.5K
14:25 32.03 32.03 32.03 32.03 1.1K
14:26 32.03 32.03 32.02 32.02 3.0K
14:29 32.03 32.03 32.03 32.03 0.4K
14:30 32.03 32.03 32.03 32.03 7.5K
14:31 32.02 32.02 32.02 32.02 0.4K
14:35 32.03 32.03 32.03 32.03 0.3K
14:36 32.02 32.02 32.02 32.02 1.3K
14:37 32.02 32.02 32.02 32.02 0.1K
14:38 32.03 32.03 32.03 32.03 0.4K
14:41 32.02 32.02 32.01 32.01 3.3K
14:42 32.02 32.03 32.02 32.03 5.2K
14:43 32.01 32.01 32.01 32.01 2.1K
14:44 32.01 32.01 32.01 32.01 1.2K
14:48 32.03 32.05 32.03 32.05 11.0K
14:49 32.03 32.03 32.03 32.03 3.5K
14:51 32.06 32.08 32.06 32.08 0.6K
14:52 32.08 32.08 32.05 32.05 2.1K
14:53 32.06 32.07 32.06 32.07 10.1K
14:55 32.07 32.07 32.07 32.07 0.1K
14:56 32.05 32.05 32.05 32.05 0.6K
14:59 32.03 32.03 32.03 32.04 0.4K
15:00 32.05 32.06 32.05 32.06 3.8K
15:01 32.07 32.07 32.06 32.06 0.6K
15:02 32.06 32.06 32.06 32.06 5.4K
15:03 32.05 32.05 32.05 32.05 2.5K
15:04 32.04 32.06 32.04 32.05 4.1K
15:05 32.05 32.06 32.05 32.06 5.2K
15:06 32.07 32.07 32.07 32.07 16.6K
15:07 32.06 32.06 32.06 32.05 1.3K
15:08 32.06 32.07 32.06 32.07 3.2K
15:10 32.06 32.07 32.06 32.07 2.6K
15:11 32.07 32.07 32.07 32.07 2.5K
15:14 32.09 32.09 32.08 32.08 1.7K
15:16 32.08 32.08 32.08 32.08 0.2K
15:17 32.09 32.09 32.09 32.09 0.9K
15:18 32.08 32.09 32.08 32.09 1.4K
15:19 32.10 32.10 32.10 32.10 9.0K
15:21 32.10 32.10 32.09 32.09 7.6K
15:22 32.11 32.11 32.10 32.10 3.4K
15:23 32.11 32.11 32.11 32.11 1.5K
15:24 32.10 32.10 32.10 32.11 1.1K
15:25 32.10 32.10 32.10 32.10 2.8K
15:27 32.10 32.10 32.10 32.10 1.6K
15:28 32.11 32.11 32.11 32.11 1.3K
15:29 32.10 32.10 32.10 32.10 0.3K
15:30 32.11 32.11 32.11 32.10 2.0K
15:31 32.11 32.11 32.11 32.11 0.4K
15:33 32.11 32.11 32.11 32.11 1.4K
15:34 32.10 32.10 32.10 32.10 0.3K
15:35 32.09 32.10 32.09 32.10 2.0K
15:36 32.10 32.10 32.10 32.10 0.7K
15:37 32.12 32.12 32.12 32.12 14.4K
15:38 32.11 32.11 32.11 32.11 0.6K
15:39 32.12 32.12 32.11 32.11 4.3K
15:40 32.11 32.11 32.11 32.11 0.4K
15:42 32.11 32.11 32.10 32.10 1.6K
15:43 32.11 32.11 32.11 32.11 2.3K
15:44 32.09 32.11 32.09 32.11 1.2K
15:45 32.11 32.11 32.10 32.10 1.2K
15:46 32.09 32.09 32.09 32.09 0.4K
15:47 32.09 32.09 32.08 32.09 0.6K
15:48 32.08 32.08 32.08 32.08 0.9K
15:49 32.10 32.11 32.10 32.11 2.4K
15:50 32.11 32.14 32.11 32.14 4.1K
15:51 32.13 32.13 32.13 32.13 0.9K
15:52 32.14 32.15 32.14 32.15 4.8K
15:53 32.14 32.14 32.13 32.13 1.9K
15:54 32.13 32.15 32.13 32.14 13.2K
15:55 32.16 32.16 32.16 32.16 2.1K
15:56 32.17 32.18 32.17 32.18 2.5K
15:57 32.19 32.19 32.18 32.18 1.1K
15:58 32.17 32.17 32.16 32.17 9.6K
15:59 32.16 32.18 32.15 32.18 13.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음