Dimensional U.S. Targeted Value ETF (DFAT)

DFAT
🏛️ 미국 →
58.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 50.12 50.12 49.95 49.95 6.8K
09:32 50.24 50.24 50.24 50.24 0.6K
09:36 50.09 50.09 50.09 50.09 0.1K
09:37 50.13 50.13 50.13 50.13 0.4K
09:40 50.09 50.09 50.09 50.09 0.4K
09:44 50.32 50.32 50.32 50.32 1.1K
09:49 50.16 50.16 50.16 50.16 0.2K
09:51 50.18 50.18 50.18 50.18 0.9K
09:56 50.32 50.32 50.32 50.32 0.7K
09:57 50.24 50.24 50.24 50.24 0.3K
10:01 50.24 50.24 50.24 50.24 0.5K
10:02 50.16 50.16 50.16 50.16 0.5K
10:03 50.26 50.26 50.26 50.26 0.2K
10:04 50.16 50.16 50.16 50.16 0.6K
10:07 50.18 50.18 50.18 50.18 0.1K
10:08 50.22 50.22 50.22 50.22 0.3K
10:11 50.15 50.19 50.15 50.19 2.0K
10:12 50.16 50.16 50.16 50.16 0.9K
10:13 50.12 50.12 50.12 50.12 0.1K
10:15 50.11 50.11 50.11 50.11 0.5K
10:16 50.11 50.11 50.10 50.11 1.6K
10:21 50.11 50.16 50.11 50.16 1.3K
10:24 50.07 50.07 50.07 50.07 0.1K
10:25 50.03 50.03 50.03 50.03 0.1K
10:26 50.01 50.01 50.01 50.01 0.5K
10:27 50.05 50.05 50.05 50.05 0.3K
10:30 50.07 50.07 50.07 50.07 4.0K
10:32 50.10 50.10 50.10 50.10 1.5K
10:36 50.12 50.12 50.12 50.12 0.6K
10:38 50.10 50.10 50.10 50.10 0.2K
10:40 50.10 50.10 50.10 50.10 0.7K
10:43 50.13 50.13 50.13 50.13 0.2K
10:44 50.09 50.09 50.09 50.09 0.8K
10:45 50.14 50.14 50.14 50.14 0.4K
10:47 50.17 50.17 50.17 50.17 1.0K
10:48 50.15 50.15 50.15 50.15 0.5K
10:50 50.12 50.12 50.10 50.10 0.6K
10:51 50.09 50.09 50.09 50.09 0.3K
10:52 50.03 50.03 50.03 50.03 0.7K
10:53 50.07 50.07 50.07 50.07 0.1K
10:55 49.98 49.98 49.97 49.97 0.6K
10:56 50.00 50.00 50.00 50.00 1.3K
10:57 49.98 49.98 49.97 49.97 1.4K
11:00 50.01 50.01 50.00 50.00 0.9K
11:02 49.97 49.97 49.97 49.97 0.7K
11:03 49.97 49.97 49.97 49.97 0.9K
11:05 50.00 50.00 50.00 50.00 0.4K
11:06 50.00 50.00 50.00 50.00 0.6K
11:07 50.00 50.00 50.00 50.00 0.8K
11:08 50.05 50.08 50.05 50.08 1.2K
11:10 50.09 50.09 50.09 50.09 0.3K
11:12 50.08 50.08 50.08 50.08 0.2K
11:13 50.05 50.05 50.05 50.05 0.6K
11:16 50.05 50.05 50.05 50.05 0.9K
11:17 50.08 50.08 50.08 50.08 0.4K
11:20 50.08 50.08 50.02 50.02 1.2K
11:23 50.15 50.15 50.15 50.15 1.1K
11:27 50.12 50.12 50.12 50.12 0.4K
11:30 50.16 50.16 50.16 50.16 1.1K
11:34 50.17 50.17 50.17 50.17 0.3K
11:36 50.12 50.16 50.12 50.16 1.1K
11:37 50.15 50.18 50.15 50.18 5.1K
11:41 50.20 50.20 50.20 50.20 2.0K
11:42 50.20 50.20 50.20 50.20 0.4K
11:43 50.21 50.21 50.21 50.21 0.1K
11:45 50.22 50.22 50.22 50.22 0.6K
11:47 50.18 50.18 50.18 50.18 0.3K
11:49 50.14 50.14 50.14 50.14 0.7K
11:50 50.13 50.13 50.13 50.13 0.2K
11:51 50.11 50.12 50.11 50.12 5.4K
11:52 50.14 50.14 50.14 50.14 0.5K
11:53 50.16 50.16 50.16 50.16 0.4K
11:57 50.19 50.19 50.19 50.19 0.4K
12:01 50.19 50.19 50.18 50.18 1.3K
12:02 50.16 50.16 50.16 50.16 0.2K
12:03 50.16 50.17 50.16 50.17 3.8K
12:05 50.18 50.18 50.17 50.17 1.0K
12:06 50.13 50.13 50.13 50.13 1.3K
12:09 50.17 50.17 50.17 50.17 0.1K
12:10 50.19 50.19 50.18 50.18 2.4K
12:13 50.17 50.17 50.17 50.17 8.8K
12:15 50.17 50.19 50.17 50.18 2.5K
12:20 50.24 50.24 50.24 50.24 0.3K
12:21 50.18 50.18 50.17 50.18 0.8K
12:24 50.13 50.13 50.13 50.13 0.1K
12:27 50.11 50.11 50.11 50.11 0.2K
12:28 50.08 50.08 50.08 50.08 0.4K
12:31 50.10 50.10 50.10 50.10 0.2K
12:32 50.10 50.10 50.10 50.10 0.3K
12:33 50.08 50.10 50.08 50.10 3.4K
12:34 50.11 50.11 50.09 50.09 8.0K
12:35 50.11 50.12 50.11 50.12 1.7K
12:39 50.14 50.14 50.14 50.14 0.7K
12:41 50.18 50.18 50.18 50.18 0.4K
12:44 50.21 50.22 50.21 50.22 1.2K
12:45 50.20 50.20 50.20 50.20 2.3K
12:47 50.21 50.21 50.21 50.21 0.4K
12:48 50.22 50.26 50.22 50.26 1.4K
12:52 50.29 50.29 50.29 50.29 4.7K
12:56 50.28 50.31 50.28 50.31 0.6K
12:57 50.30 50.30 50.30 50.30 3.0K
12:58 50.30 50.30 50.30 50.30 0.1K
12:59 50.28 50.28 50.28 50.28 0.8K
13:00 50.27 50.27 50.27 50.27 0.1K
13:01 50.30 50.30 50.30 50.30 0.5K
13:04 50.32 50.32 50.32 50.32 0.4K
13:08 50.30 50.30 50.30 50.30 1.3K
13:11 50.32 50.32 50.30 50.30 0.9K
13:12 50.29 50.29 50.29 50.29 0.4K
13:14 50.32 50.32 50.32 50.32 1.8K
13:16 50.31 50.33 50.31 50.33 0.2K
13:17 50.31 50.31 50.31 50.31 2.8K
13:18 50.30 50.30 50.30 50.30 0.2K
13:19 50.28 50.28 50.28 50.28 0.2K
13:20 50.28 50.28 50.28 50.28 0.3K
13:21 50.26 50.28 50.26 50.28 1.2K
13:22 50.26 50.26 50.26 50.26 5.4K
13:25 50.28 50.28 50.28 50.28 1.6K
13:26 50.25 50.25 50.25 50.25 0.4K
13:28 50.24 50.24 50.24 50.24 0.3K
13:30 50.24 50.24 50.23 50.23 0.6K
13:32 50.24 50.24 50.24 50.24 0.6K
13:35 50.17 50.17 50.17 50.17 0.2K
13:37 50.12 50.12 50.12 50.12 0.4K
13:40 50.12 50.12 50.12 50.12 0.5K
13:41 50.11 50.11 50.11 50.11 0.8K
13:42 50.13 50.13 50.13 50.13 0.1K
13:43 50.14 50.14 50.13 50.13 0.8K
13:45 50.11 50.13 50.11 50.13 1.0K
13:47 50.15 50.15 50.15 50.15 0.7K
13:50 50.16 50.16 50.15 50.15 2.1K
13:51 50.16 50.16 50.16 50.16 0.1K
13:52 50.08 50.08 50.08 50.08 0.7K
13:53 49.98 49.98 49.98 49.98 0.5K
13:57 49.94 49.94 49.94 49.94 0.5K
13:59 50.02 50.02 50.02 50.02 1.5K
14:00 49.95 49.95 49.95 49.95 0.2K
14:02 50.06 50.08 50.06 50.08 5.0K
14:03 50.01 50.08 50.01 50.08 4.6K
14:04 50.11 50.11 50.11 50.11 0.2K
14:06 49.93 49.93 49.93 49.93 1.0K
14:07 49.86 49.86 49.86 49.86 0.1K
14:08 49.86 49.86 49.78 49.78 1.4K
14:10 49.78 49.81 49.78 49.81 0.9K
14:11 49.82 49.82 49.82 49.82 1.0K
14:14 49.80 49.80 49.75 49.79 11.8K
14:15 49.78 49.78 49.72 49.74 13.5K
14:16 49.74 49.74 49.74 49.74 0.3K
14:17 49.78 49.78 49.77 49.77 1.0K
14:18 49.79 49.79 49.79 49.79 1.9K
14:19 49.76 49.76 49.76 49.76 0.3K
14:20 49.83 49.83 49.83 49.83 0.2K
14:21 49.88 49.88 49.88 49.88 0.4K
14:23 49.85 49.85 49.85 49.85 3.5K
14:26 49.87 49.87 49.87 49.87 0.2K
14:28 49.90 49.90 49.90 49.90 0.5K
14:30 49.88 49.91 49.86 49.86 1.5K
14:31 49.95 49.95 49.95 49.95 0.8K
14:32 49.95 49.95 49.95 49.95 0.2K
14:33 49.97 49.98 49.97 49.98 0.8K
14:34 50.02 50.02 50.00 50.00 0.7K
14:38 50.09 50.10 50.09 50.10 2.6K
14:39 50.02 50.06 50.02 50.06 9.6K
14:40 50.10 50.13 50.10 50.13 0.3K
14:41 50.09 50.09 50.09 50.09 1.9K
14:42 50.15 50.15 50.15 50.15 0.1K
14:43 50.13 50.13 50.12 50.13 1.6K
14:44 50.09 50.09 50.09 50.09 0.1K
14:45 50.13 50.13 50.13 50.13 1.0K
14:48 49.98 49.98 49.85 49.85 1.3K
14:49 49.88 49.88 49.88 49.88 2.1K
14:50 49.95 49.95 49.95 49.95 0.3K
14:51 49.90 49.90 49.90 49.90 0.2K
14:52 49.96 49.96 49.87 49.87 6.1K
14:54 49.89 49.89 49.86 49.86 0.7K
14:55 49.93 50.00 49.93 50.00 0.6K
14:56 50.00 50.00 50.00 50.00 0.8K
14:57 50.14 50.14 50.14 50.14 1.6K
14:59 50.14 50.14 50.14 50.14 0.3K
15:00 50.07 50.12 50.07 50.10 9.4K
15:02 50.12 50.12 50.02 50.08 12.4K
15:04 50.05 50.10 50.05 50.08 3.2K
15:05 50.04 50.04 50.04 50.04 0.8K
15:06 50.05 50.07 50.05 50.07 0.8K
15:07 50.07 50.07 50.02 50.02 1.9K
15:08 50.05 50.07 50.04 50.06 3.2K
15:09 50.10 50.12 50.10 50.12 11.9K
15:10 50.10 50.10 50.05 50.05 1.8K
15:12 49.99 49.99 49.99 49.99 0.7K
15:13 50.07 50.07 50.07 50.07 0.8K
15:14 50.08 50.08 50.06 50.06 5.1K
15:15 50.03 50.07 50.03 50.07 1.4K
15:17 49.93 49.93 49.93 49.93 2.3K
15:18 49.95 49.97 49.95 49.97 0.7K
15:19 50.00 50.01 50.00 50.01 0.8K
15:20 50.02 50.03 50.02 50.03 2.8K
15:21 50.02 50.03 50.02 50.03 1.2K
15:22 50.03 50.03 50.03 50.03 0.4K
15:24 50.01 50.01 50.01 50.01 0.6K
15:25 49.94 49.94 49.94 49.94 2.4K
15:26 49.90 49.91 49.87 49.87 5.3K
15:27 49.84 49.84 49.80 49.80 7.6K
15:28 49.81 49.81 49.78 49.78 4.6K
15:29 49.83 49.83 49.81 49.81 0.5K
15:30 49.76 49.81 49.76 49.81 3.7K
15:31 49.80 49.80 49.80 49.80 0.3K
15:33 49.80 49.80 49.80 49.80 0.2K
15:34 49.76 49.76 49.66 49.66 9.2K
15:35 49.66 49.68 49.66 49.68 1.0K
15:36 49.73 49.78 49.73 49.78 2.7K
15:37 49.79 49.79 49.79 49.79 0.2K
15:38 49.83 49.83 49.77 49.77 0.8K
15:39 49.83 49.83 49.77 49.77 1.4K
15:41 49.81 49.81 49.81 49.81 0.7K
15:42 50.02 50.08 49.97 50.08 2.9K
15:43 50.12 50.19 50.12 50.19 5.6K
15:44 50.08 50.08 49.98 49.98 1.1K
15:45 50.04 50.05 50.04 50.05 6.3K
15:46 50.09 50.09 50.09 50.09 1.3K
15:47 49.89 49.93 49.89 49.93 8.6K
15:48 49.95 49.95 49.95 49.95 0.5K
15:49 50.00 50.00 49.91 49.91 0.6K
15:50 49.84 49.84 49.82 49.82 0.5K
15:51 49.88 49.88 49.88 49.88 2.0K
15:54 50.02 50.02 50.02 50.02 1.0K
15:55 49.98 49.98 49.98 49.98 1.1K
15:57 50.01 50.01 50.01 50.01 0.1K
15:58 50.00 50.00 50.00 50.00 0.3K
15:59 49.99 49.99 49.96 49.96 4.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음