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 31.95 31.95 31.95 31.95 10.9K
09:31 31.81 31.81 31.81 31.81 1.5K
09:32 31.81 31.87 31.81 31.87 1.3K
09:33 31.84 31.84 31.84 31.84 1.1K
09:35 31.83 31.85 31.81 31.81 2.6K
09:37 31.79 31.79 31.79 31.79 1.8K
09:38 31.78 31.78 31.75 31.75 6.7K
09:39 31.73 31.73 31.73 31.73 3.7K
09:40 31.72 31.72 31.70 31.70 6.6K
09:41 31.73 31.73 31.70 31.71 2.6K
09:42 31.73 31.73 31.70 31.71 2.6K
09:43 31.71 31.72 31.68 31.68 3.1K
09:44 31.68 31.71 31.68 31.71 2.1K
09:45 31.68 31.74 31.68 31.73 5.1K
09:46 31.69 31.70 31.69 31.70 0.8K
09:47 31.73 31.75 31.73 31.75 2.4K
09:50 31.74 31.74 31.74 31.74 1.8K
09:51 31.71 31.71 31.71 31.71 1.6K
09:52 31.70 31.70 31.68 31.68 8.1K
09:53 31.69 31.69 31.69 31.69 1.6K
09:54 31.67 31.67 31.65 31.65 0.7K
09:56 31.68 31.69 31.68 31.69 6.1K
10:00 31.73 31.73 31.73 31.73 9.1K
10:01 31.75 31.76 31.75 31.76 3.5K
10:02 31.78 31.78 31.78 31.78 5.8K
10:03 31.75 31.75 31.75 31.75 1.3K
10:04 31.77 31.78 31.77 31.78 7.3K
10:05 31.78 31.78 31.76 31.76 1.3K
10:06 31.77 31.78 31.77 31.78 6.1K
10:07 31.79 31.79 31.78 31.78 1.4K
10:08 31.78 31.79 31.77 31.77 10.0K
10:09 31.78 31.78 31.78 31.78 4.4K
10:10 31.79 31.80 31.78 31.80 11.2K
10:11 31.82 31.82 31.81 31.81 7.4K
10:12 31.81 31.81 31.80 31.80 10.8K
10:13 31.81 31.81 31.81 31.81 0.5K
10:14 31.81 31.81 31.81 31.81 0.5K
10:15 31.83 31.83 31.83 31.83 3.4K
10:16 31.82 31.84 31.82 31.84 7.0K
10:17 31.82 31.82 31.81 31.81 7.3K
10:18 31.81 31.81 31.80 31.81 18.0K
10:19 31.81 31.83 31.81 31.83 9.6K
10:20 31.81 31.83 31.81 31.83 3.4K
10:21 31.84 31.84 31.84 31.84 5.4K
10:22 31.84 31.85 31.84 31.85 4.1K
10:23 31.84 31.84 31.84 31.84 0.9K
10:24 31.84 31.84 31.84 31.84 0.4K
10:25 31.82 31.82 31.80 31.80 15.8K
10:26 31.83 31.83 31.83 31.83 0.2K
10:27 31.81 31.81 31.81 31.81 9.3K
10:29 31.79 31.80 31.79 31.80 1.9K
10:30 31.79 31.79 31.79 31.79 0.2K
10:31 31.80 31.80 31.80 31.80 14.6K
10:32 31.80 31.82 31.80 31.80 12.6K
10:33 31.80 31.82 31.80 31.82 2.4K
10:34 31.82 31.82 31.80 31.81 9.2K
10:35 31.81 31.83 31.81 31.83 5.8K
10:38 31.83 31.83 31.83 31.83 3.5K
10:39 31.85 31.85 31.85 31.85 4.9K
10:40 31.83 31.83 31.81 31.81 22.5K
10:41 31.82 31.82 31.82 31.82 1.1K
10:43 31.82 31.82 31.82 31.82 0.4K
10:44 31.82 31.82 31.82 31.82 19.7K
10:45 31.82 31.82 31.82 31.82 1.3K
10:47 31.82 31.82 31.82 31.82 71.7K
10:48 31.84 31.84 31.82 31.82 2.2K
10:49 31.84 31.84 31.84 31.84 13.0K
10:50 31.81 31.81 31.81 31.81 2.3K
10:51 31.81 31.82 31.81 31.82 4.7K
10:52 31.82 31.84 31.82 31.84 11.2K
10:53 31.83 31.85 31.83 31.85 4.2K
10:55 31.83 31.83 31.83 31.83 6.0K
10:57 31.85 31.85 31.85 31.85 0.5K
11:00 31.83 31.84 31.83 31.84 4.3K
11:02 31.82 31.82 31.82 31.82 3.8K
11:04 31.81 31.81 31.81 31.81 4.7K
11:05 31.80 31.81 31.80 31.81 9.0K
11:07 31.79 31.79 31.78 31.78 4.8K
11:09 31.79 31.79 31.79 31.79 20.8K
11:10 31.77 31.77 31.77 31.77 1.8K
11:11 31.77 31.77 31.77 31.77 1.5K
11:16 31.79 31.79 31.78 31.78 1.8K
11:18 31.78 31.78 31.78 31.78 1.3K
11:22 31.77 31.77 31.77 31.77 1.6K
11:24 31.75 31.75 31.75 31.75 1.0K
11:25 31.75 31.75 31.75 31.75 0.7K
11:26 31.74 31.74 31.74 31.74 3.0K
11:27 31.73 31.73 31.73 31.73 10.3K
11:29 31.73 31.73 31.73 31.73 1.1K
11:30 31.75 31.76 31.75 31.76 20.4K
11:33 31.77 31.77 31.77 31.77 0.2K
11:34 31.78 31.78 31.78 31.78 0.4K
11:36 31.81 31.83 31.81 31.83 2.5K
11:38 31.82 31.82 31.82 31.82 0.2K
11:40 31.85 31.85 31.85 31.85 1.3K
11:41 31.85 31.85 31.84 31.84 1.6K
11:43 31.86 31.87 31.86 31.87 0.8K
11:44 31.86 31.86 31.86 31.86 0.1K
11:45 31.85 31.85 31.85 31.85 0.5K
11:46 31.85 31.86 31.85 31.86 3.6K
11:47 31.85 31.85 31.84 31.84 0.3K
11:48 31.85 31.85 31.85 31.85 0.3K
11:51 31.85 31.86 31.85 31.85 8.4K
11:52 31.85 31.85 31.85 31.85 4.5K
11:53 31.85 31.85 31.85 31.85 0.1K
11:54 31.84 31.86 31.84 31.86 20.5K
11:56 31.85 31.85 31.85 31.85 0.5K
11:57 31.84 31.84 31.84 31.84 6.9K
11:58 31.84 31.84 31.84 31.84 0.6K
11:59 31.83 31.83 31.83 31.83 0.5K
12:02 31.83 31.84 31.83 31.84 5.7K
12:03 31.83 31.83 31.83 31.83 1.5K
12:05 31.82 31.82 31.82 31.82 0.9K
12:09 31.81 31.81 31.81 31.81 2.4K
12:10 31.81 31.81 31.81 31.81 1.0K
12:12 31.80 31.80 31.80 31.80 4.5K
12:14 31.79 31.80 31.79 31.80 0.4K
12:15 31.80 31.80 31.80 31.80 6.3K
12:17 31.81 31.81 31.81 31.81 2.1K
12:19 31.80 31.80 31.80 31.80 14.6K
12:20 31.79 31.79 31.79 31.80 10.6K
12:21 31.79 31.79 31.79 31.79 0.5K
12:22 31.79 31.79 31.79 31.79 0.3K
12:23 31.76 31.76 31.75 31.76 3.6K
12:24 31.77 31.77 31.77 31.77 5.6K
12:25 31.78 31.78 31.78 31.78 6.9K
12:26 31.76 31.76 31.76 31.76 0.4K
12:28 31.76 31.76 31.76 31.76 0.2K
12:29 31.76 31.76 31.76 31.76 0.4K
12:30 31.76 31.76 31.76 31.76 0.4K
12:31 31.79 31.79 31.79 31.79 6.1K
12:32 31.80 31.80 31.79 31.79 4.9K
12:34 31.80 31.81 31.80 31.80 8.2K
12:35 31.80 31.80 31.80 31.80 0.9K
12:36 31.80 31.80 31.79 31.79 1.4K
12:37 31.80 31.80 31.80 31.80 2.4K
12:38 31.81 31.81 31.81 31.81 17.0K
12:39 31.81 31.81 31.81 31.81 0.7K
12:40 31.81 31.81 31.79 31.79 21.4K
12:43 31.81 31.81 31.81 31.81 0.5K
12:44 31.80 31.80 31.80 31.80 0.4K
12:45 31.79 31.79 31.78 31.78 24.1K
12:47 31.78 31.79 31.78 31.79 0.7K
12:49 31.77 31.77 31.77 31.77 0.5K
12:52 31.77 31.77 31.77 31.77 0.5K
12:56 31.76 31.76 31.76 31.76 3.3K
12:57 31.78 31.78 31.77 31.77 2.2K
12:58 31.78 31.78 31.78 31.78 0.9K
13:00 31.76 31.77 31.76 31.77 7.8K
13:04 31.77 31.77 31.77 31.77 3.4K
13:06 31.77 31.77 31.77 31.77 0.1K
13:07 31.78 31.78 31.78 31.78 1.5K
13:08 31.81 31.81 31.80 31.80 0.2K
13:09 31.79 31.79 31.79 31.79 12.4K
13:10 31.80 31.80 31.79 31.80 0.9K
13:12 31.81 31.81 31.81 31.81 13.2K
13:14 31.82 31.84 31.81 31.84 10.3K
13:15 31.82 31.82 31.82 31.82 0.7K
13:17 31.85 31.85 31.85 31.85 0.9K
13:19 31.82 31.82 31.82 31.82 9.2K
13:20 31.80 31.80 31.79 31.78 1.0K
13:21 31.78 31.78 31.78 31.78 10.5K
13:22 31.77 31.77 31.77 31.77 1.6K
13:23 31.76 31.76 31.76 31.76 2.3K
13:25 31.75 31.79 31.75 31.78 15.2K
13:29 31.77 31.77 31.77 31.77 8.7K
13:30 31.78 31.78 31.78 31.78 0.8K
13:31 31.78 31.78 31.77 31.78 7.4K
13:32 31.77 31.77 31.77 31.77 0.3K
13:33 31.76 31.76 31.76 31.76 3.5K
13:38 31.76 31.76 31.76 31.76 2.0K
13:41 31.75 31.75 31.75 31.75 5.5K
13:43 31.75 31.75 31.75 31.75 1.8K
13:44 31.76 31.76 31.76 31.76 0.2K
13:45 31.75 31.75 31.75 31.75 0.6K
13:46 31.75 31.75 31.75 31.75 1.5K
13:49 31.74 31.74 31.74 31.74 2.3K
13:50 31.72 31.72 31.72 31.72 2.8K
13:52 31.71 31.71 31.71 31.71 0.3K
13:53 31.74 31.74 31.74 31.74 5.5K
13:54 31.73 31.73 31.73 31.73 1.2K
13:55 31.73 31.73 31.73 31.73 2.5K
13:56 31.72 31.72 31.72 31.72 3.2K
13:57 31.70 31.70 31.70 31.70 3.3K
13:58 31.70 31.70 31.70 31.70 0.1K
13:59 31.70 31.70 31.70 31.70 0.4K
14:01 31.69 31.69 31.67 31.67 2.1K
14:02 31.67 31.67 31.67 31.67 0.5K
14:03 31.67 31.67 31.67 31.67 0.6K
14:04 31.67 31.67 31.64 31.64 4.4K
14:05 31.66 31.67 31.66 31.67 1.6K
14:07 31.69 31.69 31.68 31.68 5.3K
14:09 31.67 31.67 31.66 31.66 4.5K
14:10 31.67 31.67 31.67 31.67 0.3K
14:11 31.68 31.69 31.68 31.69 0.5K
14:12 31.69 31.70 31.69 31.70 0.7K
14:16 31.74 31.77 31.74 31.76 26.7K
14:18 31.78 31.78 31.77 31.78 2.3K
14:19 31.79 31.79 31.77 31.77 3.2K
14:20 31.78 31.78 31.78 31.78 3.9K
14:21 31.79 31.79 31.79 31.79 0.7K
14:23 31.77 31.77 31.77 31.77 1.5K
14:24 31.79 31.79 31.79 31.79 1.1K
14:25 31.79 31.79 31.79 31.79 1.0K
14:26 31.80 31.80 31.78 31.78 2.5K
14:27 31.77 31.77 31.77 31.77 7.7K
14:30 31.78 31.78 31.78 31.78 0.3K
14:31 31.77 31.77 31.77 31.77 5.8K
14:32 31.76 31.76 31.76 31.76 0.7K
14:33 31.75 31.75 31.74 31.75 29.2K
14:34 31.76 31.76 31.76 31.76 6.5K
14:35 31.76 31.76 31.75 31.76 17.2K
14:36 31.75 31.76 31.74 31.76 19.9K
14:37 31.75 31.78 31.75 31.78 3.8K
14:38 31.77 31.77 31.77 31.77 1.9K
14:39 31.78 31.78 31.78 31.78 0.2K
14:40 31.79 31.80 31.79 31.80 9.6K
14:41 31.81 31.81 31.81 31.81 1.0K
14:42 31.81 31.81 31.81 31.81 2.1K
14:44 31.81 31.81 31.81 31.81 0.4K
14:46 31.80 31.80 31.78 31.79 4.8K
14:47 31.80 31.80 31.79 31.79 0.9K
14:48 31.79 31.79 31.79 31.79 1.0K
14:49 31.81 31.81 31.81 31.81 1.7K
14:50 31.80 31.81 31.80 31.81 2.4K
14:51 31.81 31.81 31.81 31.81 0.2K
14:52 31.80 31.80 31.80 31.80 0.5K
14:55 31.81 31.81 31.81 31.81 0.3K
14:56 31.81 31.81 31.81 31.81 4.1K
14:58 31.80 31.80 31.80 31.80 0.3K
15:00 31.79 31.80 31.78 31.80 4.6K
15:01 31.79 31.79 31.78 31.78 0.6K
15:02 31.77 31.77 31.76 31.76 3.9K
15:03 31.75 31.75 31.75 31.75 2.6K
15:05 31.74 31.75 31.74 31.75 6.1K
15:07 31.75 31.75 31.75 31.75 1.5K
15:08 31.75 31.75 31.73 31.73 2.0K
15:09 31.74 31.74 31.72 31.72 5.7K
15:10 31.72 31.73 31.71 31.73 3.4K
15:11 31.73 31.73 31.73 31.73 2.0K
15:12 31.73 31.73 31.73 31.73 1.0K
15:13 31.73 31.73 31.72 31.72 3.8K
15:14 31.72 31.72 31.70 31.70 2.6K
15:15 31.70 31.71 31.70 31.71 1.6K
15:16 31.71 31.71 31.71 31.70 7.6K
15:17 31.70 31.70 31.69 31.70 2.7K
15:18 31.70 31.70 31.68 31.68 9.3K
15:19 31.68 31.69 31.67 31.69 12.7K
15:20 31.69 31.69 31.69 31.69 12.5K
15:21 31.68 31.68 31.68 31.68 7.6K
15:22 31.67 31.68 31.67 31.68 1.3K
15:23 31.68 31.68 31.68 31.68 0.8K
15:24 31.67 31.67 31.67 31.67 1.7K
15:26 31.68 31.68 31.68 31.68 1.8K
15:27 31.68 31.69 31.67 31.67 3.6K
15:28 31.67 31.68 31.67 31.67 3.0K
15:29 31.68 31.69 31.68 31.69 1.9K
15:30 31.70 31.71 31.70 31.71 2.3K
15:31 31.72 31.73 31.72 31.73 2.6K
15:32 31.73 31.73 31.73 31.73 1.3K
15:33 31.73 31.73 31.72 31.72 1.0K
15:34 31.70 31.71 31.70 31.71 2.7K
15:35 31.70 31.70 31.69 31.69 4.3K
15:36 31.69 31.69 31.69 31.69 6.0K
15:37 31.69 31.69 31.69 31.69 1.8K
15:38 31.70 31.70 31.70 31.70 1.3K
15:39 31.70 31.72 31.70 31.72 12.1K
15:40 31.73 31.73 31.73 31.73 5.2K
15:41 31.73 31.73 31.73 31.73 7.4K
15:42 31.72 31.73 31.72 31.73 2.5K
15:44 31.74 31.74 31.72 31.73 5.1K
15:46 31.74 31.74 31.74 31.74 0.9K
15:48 31.74 31.74 31.74 31.74 2.2K
15:49 31.73 31.75 31.73 31.75 14.9K
15:50 31.77 31.77 31.75 31.75 4.3K
15:51 31.76 31.76 31.75 31.75 3.5K
15:52 31.76 31.76 31.76 31.76 2.0K
15:53 31.77 31.78 31.77 31.78 0.7K
15:54 31.78 31.78 31.77 31.77 5.8K
15:55 31.75 31.75 31.75 31.75 1.4K
15:56 31.75 31.75 31.75 31.75 1.5K
15:57 31.77 31.77 31.77 31.77 2.3K
15:58 31.77 31.77 31.75 31.75 6.5K
15:59 31.76 31.76 31.76 31.76 9.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음