Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ 미국 →
58.83
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 46.81 46.81 46.56 46.79 31.3K
09:31 46.83 46.97 46.75 46.75 2.7K
09:32 46.53 46.53 46.47 46.47 0.9K
09:33 46.65 46.65 46.49 46.49 0.4K
09:34 46.49 46.50 46.49 46.50 3.9K
09:35 46.59 46.59 46.59 46.59 2.9K
09:36 46.42 46.42 46.30 46.30 1.4K
09:37 46.26 46.26 46.25 46.25 4.0K
09:38 46.26 46.27 46.22 46.22 1.4K
09:39 46.28 46.31 46.28 46.31 1.2K
09:40 46.24 46.24 46.21 46.23 0.5K
09:41 46.10 46.10 46.10 46.10 8.4K
09:43 46.05 46.21 46.05 46.21 3.4K
09:44 46.21 46.27 46.08 46.08 3.5K
09:46 46.26 46.26 46.19 46.20 2.0K
09:47 46.30 46.30 46.30 46.30 0.3K
09:48 46.29 46.29 46.25 46.25 1.4K
09:49 46.19 46.21 46.17 46.17 3.5K
09:50 46.15 46.15 46.15 46.15 1.2K
09:52 46.16 46.16 46.16 46.16 1.5K
09:53 46.27 46.27 46.24 46.24 2.2K
09:54 46.19 46.19 46.16 46.16 2.0K
09:55 46.12 46.12 46.07 46.09 4.7K
09:56 46.09 46.12 46.06 46.06 2.5K
09:57 46.11 46.24 46.11 46.24 0.8K
09:59 46.35 46.35 46.27 46.27 1.4K
10:00 46.21 46.21 46.21 46.21 0.2K
10:02 46.18 46.27 46.18 46.24 3.0K
10:03 46.18 46.18 46.18 46.18 0.3K
10:04 46.14 46.17 46.14 46.17 3.0K
10:06 46.01 46.02 45.98 46.02 1.8K
10:07 46.02 46.02 45.96 45.96 10.7K
10:08 45.96 45.96 45.96 45.96 1.9K
10:09 45.98 45.98 45.96 45.96 1.6K
10:10 45.90 45.94 45.86 45.86 3.3K
10:11 45.81 45.81 45.81 45.81 0.2K
10:12 45.79 45.79 45.75 45.78 4.0K
10:13 45.80 45.80 45.73 45.73 5.6K
10:14 45.82 45.87 45.82 45.85 7.4K
10:15 45.78 45.81 45.77 45.77 5.3K
10:16 45.74 45.77 45.74 45.76 1.3K
10:17 45.79 45.86 45.78 45.79 2.6K
10:18 45.82 45.82 45.82 45.82 0.1K
10:19 45.80 45.84 45.77 45.82 1.5K
10:20 45.79 45.81 45.79 45.81 3.1K
10:21 45.81 45.85 45.81 45.81 4.8K
10:22 45.84 45.86 45.81 45.83 3.4K
10:23 45.75 45.75 45.74 45.74 0.8K
10:24 45.68 45.68 45.68 45.68 0.2K
10:25 45.67 45.72 45.67 45.68 1.5K
10:26 45.70 45.70 45.70 45.70 0.9K
10:27 45.67 45.67 45.62 45.62 2.2K
10:28 45.68 45.68 45.68 45.68 0.2K
10:29 45.57 45.58 45.53 45.53 2.3K
10:30 45.63 45.67 45.63 45.67 1.0K
10:31 45.70 45.70 45.61 45.61 5.4K
10:32 45.56 45.56 45.56 45.56 0.4K
10:33 45.53 45.61 45.53 45.56 9.7K
10:34 45.54 45.54 45.48 45.48 1.5K
10:35 45.52 45.52 45.49 45.52 1.6K
10:36 45.43 45.44 45.43 45.44 2.6K
10:37 45.44 45.51 45.44 45.51 6.2K
10:38 45.52 45.52 45.48 45.51 1.1K
10:39 45.51 45.52 45.48 45.50 2.9K
10:40 45.46 45.46 45.46 45.46 0.5K
10:41 45.42 45.49 45.42 45.49 0.4K
10:42 45.52 45.52 45.46 45.49 1.2K
10:43 45.50 45.50 45.46 45.46 1.1K
10:44 45.36 45.36 45.36 45.36 1.1K
10:45 45.31 45.31 45.25 45.25 0.7K
10:46 45.24 45.24 45.17 45.19 4.5K
10:47 45.17 45.17 45.17 45.17 0.2K
10:48 45.12 45.16 45.12 45.16 1.5K
10:49 45.13 45.14 45.13 45.14 1.6K
10:50 45.12 45.12 45.12 45.12 0.7K
10:51 45.13 45.18 45.13 45.18 3.6K
10:52 45.29 45.38 45.29 45.38 1.7K
10:54 45.49 45.52 45.47 45.52 4.8K
10:55 45.54 45.54 45.48 45.48 0.5K
10:56 45.47 45.57 45.47 45.55 4.2K
10:57 45.57 45.65 45.57 45.63 11.4K
10:59 45.70 45.72 45.67 45.67 2.7K
11:00 45.77 45.77 45.77 45.77 0.8K
11:01 45.76 46.06 45.76 45.99 3.2K
11:02 46.05 46.09 46.03 46.09 2.2K
11:03 46.10 46.10 46.10 46.10 0.3K
11:04 46.21 46.25 46.19 46.22 1.2K
11:05 46.33 46.33 46.17 46.17 1.1K
11:06 46.23 46.23 46.22 46.22 2.3K
11:07 46.23 46.23 46.13 46.20 6.5K
11:08 46.10 46.23 46.10 46.23 1.2K
11:09 46.28 46.33 46.26 46.26 1.5K
11:10 46.36 46.40 46.28 46.40 3.7K
11:11 46.40 46.52 46.40 46.52 3.9K
11:12 46.57 46.60 46.56 46.59 5.4K
11:13 46.57 46.63 46.53 46.63 5.9K
11:14 46.69 46.69 46.56 46.56 4.7K
11:15 46.57 46.71 46.57 46.68 16.6K
11:16 46.67 46.76 46.62 46.62 18.3K
11:17 46.62 46.62 46.62 46.62 24.5K
11:18 46.80 46.80 46.80 46.80 2.0K
11:19 46.75 46.75 46.75 46.75 0.5K
11:20 46.71 46.71 46.71 46.71 9.5K
11:21 46.83 46.83 46.83 46.83 7.3K
11:22 46.74 46.78 46.74 46.74 1.6K
11:23 46.78 46.78 46.76 46.76 0.9K
11:24 46.81 46.81 46.77 46.77 9.6K
11:25 46.74 46.74 46.74 46.74 0.5K
11:26 46.63 46.63 46.40 46.40 32.3K
11:27 46.39 46.39 46.39 46.39 0.9K
11:28 46.43 46.43 46.43 46.43 5.0K
11:29 46.42 46.42 46.23 46.23 2.7K
11:30 46.29 46.33 46.29 46.33 5.0K
11:31 46.26 46.30 46.22 46.22 1.9K
11:32 46.29 46.32 46.27 46.32 6.1K
11:33 46.24 46.24 46.22 46.22 6.2K
11:35 46.21 46.21 46.15 46.19 2.6K
11:36 46.13 46.14 46.13 46.14 0.8K
11:37 45.90 45.92 45.90 45.92 0.2K
11:38 45.92 45.99 45.92 45.99 4.3K
11:39 46.00 46.00 46.00 46.00 0.7K
11:40 45.92 46.02 45.92 46.02 8.9K
11:41 45.99 46.01 45.99 46.01 2.5K
11:42 46.14 46.14 46.14 46.14 18.8K
11:43 46.15 46.15 46.15 46.15 0.4K
11:44 46.15 46.15 46.14 46.14 1.1K
11:45 46.12 46.12 46.00 46.00 1.0K
11:46 46.01 46.01 46.01 46.01 2.4K
11:49 46.14 46.18 46.14 46.18 2.1K
11:50 46.10 46.10 46.10 46.10 3.2K
11:51 46.23 46.24 46.17 46.17 1.4K
11:52 46.17 46.17 46.16 46.16 27.2K
11:53 46.03 46.04 46.01 46.01 1.1K
11:54 46.00 46.03 46.00 46.01 14.9K
11:55 46.03 46.04 46.02 46.02 3.0K
11:56 46.03 46.03 46.01 46.03 2.1K
11:57 46.04 46.07 46.02 46.02 4.9K
11:58 46.00 46.00 45.90 45.91 5.3K
11:59 45.91 45.91 45.91 45.91 4.5K
12:00 45.97 45.97 45.92 45.92 6.4K
12:01 45.92 45.98 45.90 45.98 4.7K
12:02 45.97 46.00 45.97 46.00 14.0K
12:04 46.03 46.03 45.92 45.92 1.9K
12:05 45.91 46.13 45.91 46.13 9.4K
12:06 46.09 46.16 46.09 46.16 4.1K
12:07 46.15 46.15 46.04 46.04 1.2K
12:08 46.04 46.05 46.04 46.05 4.3K
12:09 46.03 46.07 46.03 46.07 15.8K
12:10 46.09 46.18 46.09 46.18 4.7K
12:11 46.15 46.15 46.15 46.15 0.3K
12:12 46.11 46.11 46.09 46.10 4.4K
12:13 46.13 46.17 46.13 46.17 3.2K
12:14 46.25 46.28 46.23 46.25 5.5K
12:15 46.24 46.24 46.21 46.22 4.1K
12:16 46.14 46.14 46.03 46.03 1.6K
12:17 46.00 46.00 45.97 45.97 1.0K
12:18 45.94 45.94 45.94 45.94 0.3K
12:19 45.93 45.93 45.91 45.91 1.8K
12:20 45.90 45.90 45.86 45.87 1.9K
12:21 45.85 45.89 45.85 45.89 2.2K
12:22 45.88 45.90 45.86 45.90 0.9K
12:23 45.84 45.84 45.83 45.84 1.2K
12:24 45.84 45.87 45.84 45.86 5.1K
12:25 45.88 45.88 45.86 45.88 7.5K
12:26 45.86 45.86 45.83 45.86 3.5K
12:27 45.87 45.89 45.87 45.89 2.5K
12:28 45.87 45.88 45.87 45.88 1.2K
12:29 45.88 45.90 45.88 45.88 2.2K
12:30 45.89 45.89 45.85 45.85 3.4K
12:31 45.84 45.87 45.83 45.87 4.7K
12:32 45.83 45.86 45.80 45.83 12.5K
12:33 45.84 45.86 45.82 45.82 41.7K
12:34 45.81 45.82 45.81 45.81 12.7K
12:35 45.83 45.92 45.83 45.92 3.3K
12:36 45.95 45.98 45.95 45.98 4.5K
12:37 46.03 46.03 46.03 46.03 0.7K
12:38 46.06 46.08 46.05 46.05 0.6K
12:39 46.05 46.11 46.05 46.08 7.3K
12:40 46.09 46.11 46.02 46.02 3.8K
12:41 46.05 46.07 46.05 46.07 5.9K
12:42 46.09 46.14 46.07 46.08 4.2K
12:43 46.07 46.07 46.04 46.04 1.9K
12:44 46.03 46.03 46.03 46.03 0.4K
12:45 45.89 45.89 45.89 45.89 2.3K
12:46 45.87 45.90 45.87 45.89 7.0K
12:47 45.88 45.88 45.86 45.86 3.2K
12:48 45.86 45.87 45.84 45.87 4.5K
12:49 45.88 45.89 45.81 45.81 2.3K
12:50 45.81 45.81 45.81 45.81 0.4K
12:51 45.81 45.84 45.81 45.83 1.6K
12:52 45.87 45.87 45.87 45.87 1.0K
12:53 45.87 45.89 45.87 45.89 2.8K
12:54 45.92 45.92 45.90 45.91 1.4K
12:55 45.90 45.90 45.89 45.89 3.8K
12:56 45.93 45.95 45.93 45.95 0.6K
12:57 45.94 45.99 45.94 45.97 6.8K
12:58 45.98 45.98 45.92 45.92 5.3K
12:59 45.94 45.94 45.92 45.92 1.4K
13:01 45.97 45.97 45.85 45.86 11.5K
13:03 46.10 46.10 45.96 45.96 4.5K
13:04 46.05 46.05 45.94 45.96 3.4K
13:05 45.98 46.01 45.98 45.98 12.5K
13:06 45.93 45.93 45.92 45.92 10.9K
13:07 45.88 45.93 45.88 45.93 23.2K
13:08 45.92 45.94 45.92 45.94 1.4K
13:09 45.93 45.93 45.92 45.93 3.8K
13:10 45.91 45.91 45.91 45.91 0.8K
13:12 45.85 45.86 45.79 45.79 2.2K
13:13 45.79 45.79 45.79 45.79 0.9K
13:14 45.78 45.78 45.78 45.78 0.4K
13:15 45.76 45.76 45.71 45.71 4.2K
13:16 45.71 45.71 45.65 45.65 2.4K
13:17 45.64 45.64 45.64 45.64 7.3K
13:18 45.62 45.65 45.62 45.65 2.1K
13:20 45.73 45.75 45.72 45.74 7.0K
13:21 45.76 45.79 45.76 45.78 2.8K
13:22 45.78 45.79 45.77 45.79 3.2K
13:23 45.83 45.91 45.83 45.91 4.9K
13:24 45.89 45.89 45.85 45.87 15.2K
13:25 45.93 46.01 45.93 46.01 6.4K
13:26 46.06 46.06 45.96 45.96 8.3K
13:27 46.01 46.01 46.00 46.00 16.7K
13:28 45.96 45.96 45.95 45.95 4.9K
13:29 45.92 46.00 45.92 45.96 4.7K
13:30 45.90 45.95 45.90 45.93 7.0K
13:31 45.91 45.91 45.81 45.83 24.5K
13:32 45.81 45.88 45.81 45.88 1.3K
13:33 45.89 45.96 45.89 45.96 31.0K
13:34 45.95 45.95 45.92 45.95 6.8K
13:35 46.00 46.05 46.00 46.05 9.3K
13:36 46.10 46.17 46.10 46.17 2.3K
13:37 46.13 46.13 46.07 46.07 5.4K
13:38 46.16 46.19 46.16 46.19 6.9K
13:39 46.15 46.15 46.15 46.15 0.6K
13:40 46.18 46.18 46.18 46.18 0.6K
13:41 46.22 46.22 46.22 46.22 0.2K
13:42 46.23 46.23 46.21 46.23 4.9K
13:44 46.21 46.25 46.19 46.19 2.4K
13:45 46.20 46.20 46.14 46.14 11.0K
13:46 46.14 46.20 46.14 46.20 2.4K
13:47 46.23 46.23 46.23 46.23 0.5K
13:48 46.28 46.28 46.28 46.28 0.4K
13:49 46.44 46.44 46.44 46.44 1.1K
13:50 46.44 46.44 46.33 46.33 8.9K
13:51 46.27 46.29 46.26 46.29 4.1K
13:52 46.35 46.35 46.33 46.33 4.1K
13:53 46.32 46.32 46.29 46.31 1.9K
13:54 46.31 46.32 46.29 46.32 1.7K
13:55 46.22 46.22 46.18 46.18 0.8K
13:56 46.24 46.27 46.22 46.27 22.4K
13:57 46.35 46.35 46.35 46.35 1.0K
13:58 46.34 46.34 46.34 46.34 0.7K
13:59 46.33 46.46 46.33 46.46 8.3K
14:00 46.51 46.51 46.51 46.51 8.9K
14:01 46.54 46.59 46.53 46.59 1.6K
14:02 46.49 46.60 46.49 46.54 2.7K
14:03 46.57 46.57 46.52 46.52 1.0K
14:04 46.55 46.55 46.48 46.48 4.4K
14:05 46.49 46.49 46.42 46.42 2.1K
14:06 46.41 46.46 46.41 46.46 16.4K
14:07 46.47 46.47 46.36 46.36 42.6K
14:08 46.36 46.36 46.36 46.36 0.3K
14:09 46.34 46.34 46.31 46.34 2.3K
14:10 46.35 46.35 46.33 46.35 1.1K
14:11 46.38 46.40 46.38 46.39 26.4K
14:12 46.40 46.44 46.39 46.44 3.6K
14:13 46.44 46.44 46.41 46.43 60.7K
14:14 46.42 46.42 46.38 46.38 12.8K
14:15 46.36 46.36 46.31 46.31 2.5K
14:16 46.35 46.35 46.34 46.34 0.8K
14:17 46.30 46.33 46.30 46.30 10.1K
14:18 46.26 46.31 46.26 46.27 2.5K
14:19 46.31 46.31 46.29 46.29 6.7K
14:20 46.26 46.30 46.26 46.27 85.1K
14:21 46.31 46.31 46.25 46.25 3.2K
14:22 46.27 46.27 46.27 46.27 1.3K
14:23 46.27 46.27 46.23 46.27 1.3K
14:24 46.27 46.27 46.19 46.19 1.2K
14:25 46.19 46.19 46.18 46.18 3.4K
14:26 46.18 46.19 46.18 46.19 0.2K
14:27 46.19 46.19 46.11 46.12 7.2K
14:28 46.13 46.14 46.12 46.12 1.8K
14:29 46.09 46.13 46.08 46.09 11.1K
14:30 46.12 46.15 46.09 46.12 21.4K
14:31 46.16 46.16 46.12 46.12 0.9K
14:32 46.08 46.08 46.08 46.08 1.1K
14:33 46.10 46.13 46.10 46.12 2.2K
14:34 46.14 46.14 46.11 46.11 0.5K
14:35 46.11 46.13 46.11 46.11 2.9K
14:36 46.10 46.11 46.05 46.05 6.0K
14:37 46.03 46.05 46.01 46.05 15.3K
14:38 46.04 46.04 46.01 46.01 8.7K
14:39 46.04 46.10 46.03 46.03 12.3K
14:40 46.07 46.07 46.03 46.04 3.4K
14:41 45.98 46.02 45.98 46.02 9.1K
14:42 46.06 46.06 46.00 46.05 16.3K
14:43 46.02 46.02 45.99 45.99 2.5K
14:44 45.95 45.95 45.88 45.89 4.2K
14:45 45.91 45.91 45.90 45.91 1.0K
14:46 45.90 45.90 45.90 45.90 1.2K
14:47 45.99 45.99 45.99 45.99 3.6K
14:48 46.05 46.05 46.02 46.05 4.5K
14:49 46.05 46.13 46.05 46.11 4.1K
14:50 46.06 46.06 46.01 46.03 1.7K
14:51 46.05 46.06 46.05 46.06 36.5K
14:52 46.11 46.16 46.11 46.14 1.6K
14:53 46.16 46.17 46.13 46.13 6.7K
14:54 46.12 46.17 46.10 46.14 30.0K
14:55 46.13 46.13 46.13 46.13 3.0K
14:56 46.13 46.14 46.13 46.13 3.2K
14:57 46.09 46.10 46.09 46.10 15.5K
14:58 46.11 46.11 46.01 46.01 4.4K
14:59 45.96 46.06 45.96 46.06 3.9K
15:00 46.09 46.12 46.06 46.06 7.9K
15:01 45.99 45.99 45.96 45.96 4.7K
15:02 45.96 45.98 45.94 45.94 8.4K
15:03 45.96 45.97 45.95 45.97 3.3K
15:04 45.98 46.07 45.97 46.03 100.2K
15:05 45.97 45.97 45.96 45.96 2.1K
15:06 45.95 45.99 45.94 45.99 15.4K
15:07 45.97 46.06 45.97 46.06 1.2K
15:08 46.02 46.04 46.02 46.03 4.0K
15:09 46.03 46.05 46.03 46.05 5.9K
15:10 46.05 46.09 46.02 46.06 7.6K
15:11 46.09 46.12 46.08 46.08 5.4K
15:12 46.11 46.12 46.11 46.12 26.1K
15:13 46.15 46.17 46.12 46.17 71.6K
15:14 46.17 46.27 46.17 46.27 1.9K
15:15 46.19 46.23 46.19 46.19 3.9K
15:16 46.20 46.24 46.20 46.23 2.5K
15:17 46.24 46.24 46.17 46.18 2.6K
15:18 46.19 46.19 46.13 46.13 4.1K
15:19 46.15 46.17 46.13 46.13 1.8K
15:20 46.18 46.28 46.18 46.28 72.0K
15:21 46.23 46.36 46.23 46.31 7.3K
15:22 46.34 46.36 46.27 46.36 9.5K
15:23 46.47 46.47 46.38 46.39 11.4K
15:24 46.39 46.44 46.37 46.44 10.1K
15:25 46.44 46.52 46.44 46.52 4.6K
15:26 46.52 46.52 46.43 46.43 4.7K
15:27 46.37 46.38 46.35 46.36 4.8K
15:28 46.43 46.44 46.40 46.41 149.6K
15:29 46.43 46.43 46.38 46.41 2.0K
15:30 46.34 46.44 46.34 46.42 27.1K
15:31 46.45 46.50 46.44 46.50 77.5K
15:32 46.52 46.56 46.52 46.53 10.0K
15:33 46.57 46.58 46.52 46.58 8.1K
15:34 46.57 46.62 46.57 46.62 7.3K
15:35 46.64 46.71 46.62 46.64 32.0K
15:36 46.61 46.61 46.55 46.55 4.6K
15:37 46.44 46.51 46.44 46.51 1.9K
15:38 46.50 46.61 46.50 46.56 9.3K
15:39 46.53 46.55 46.51 46.55 13.7K
15:40 46.53 46.53 46.49 46.52 76.9K
15:41 46.50 46.50 46.42 46.44 22.3K
15:42 46.48 46.53 46.47 46.53 6.5K
15:43 46.46 46.47 46.42 46.47 4.5K
15:44 46.47 46.47 46.47 46.47 11.0K
15:45 46.48 46.64 46.48 46.64 73.1K
15:46 46.68 46.68 46.56 46.56 5.4K
15:47 46.51 46.51 46.47 46.47 1.1K
15:48 46.45 46.45 46.42 46.43 5.0K
15:49 46.44 46.44 46.44 46.44 0.2K
15:50 46.39 46.39 46.35 46.38 3.5K
15:51 46.34 46.36 46.26 46.26 2.2K
15:52 46.32 46.32 46.24 46.28 7.6K
15:53 46.25 46.25 46.24 46.24 0.7K
15:54 46.24 46.29 46.24 46.28 9.9K
15:55 46.25 46.30 46.24 46.29 2.7K
15:56 46.27 46.28 46.26 46.28 2.6K
15:57 46.24 46.28 46.24 46.28 2.1K
15:58 46.30 46.33 46.30 46.33 5.5K
15:59 46.34 46.38 46.32 46.35 4.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음