시장 데이터를 불러오는 중
전체 종목
Davis Select International ETF 과거 주가
Davis Select International ETF · DINT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Davis Select International ETF · DINT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,862 | ₩38,023 | ₩37,004 | ₩37,943 | +0.21% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩37,943 | ₩37,943 | ₩37,039 | ₩37,447 | -1.31% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩38,466 | ₩39,002 | ₩37,738 | ₩37,877 | -1.53% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩39,284 | ₩39,391 | ₩38,338 | ₩38,365 | -2.34% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩40,679 | ₩40,679 | ₩39,047 | ₩39,229 | -3.56% | 10만 |
| 2026.08.31–2026.09.04 | ₩40,759 | ₩40,759 | ₩39,753 | ₩40,452 | -0.75% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩40,303 | ₩40,867 | ₩40,303 | ₩40,505 | +0.50% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,907 |
| ₩39,807 |
| ₩40,746 |
| +1.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩40,759 | ₩40,974 | ₩40,323 | ₩40,480 | -0.68% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,377 | ₩41,242 | ₩40,263 | ₩40,900 | +1.30% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,391 | ₩40,451 | ₩39,083 | ₩40,244 | +2.17% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,667 | ₩39,083 | ₩38,278 | ₩38,680 | +0.03% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,640 | ₩39,744 | ₩38,486 | ₩38,721 | +0.21% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,016 | ₩39,363 | ₩38,479 | ₩39,202 | +0.48% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,809 | ₩38,895 | ₩37,809 | ₩38,546 | +1.95% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,587 | ₩39,217 | ₩37,460 | ₩37,833 | -1.95% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,633 | ₩40,095 | ₩39,063 | ₩39,197 | -1.10% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,627 | ₩39,284 | ₩37,983 | ₩39,204 | +1.49% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,646 | ₩40,873 | ₩38,336 | ₩38,372 | -3.21% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,016 | ₩39,693 | ₩38,868 | ₩39,481 | +1.19% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,600 | ₩39,539 | ₩38,292 | ₩38,640 | +0.10% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,961 | ₩40,156 | ₩38,639 | ₩38,658 | -3.26% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,560 | ₩40,156 | ₩38,171 | ₩39,863 | +3.38% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,101 | ₩38,774 | ₩37,232 | ₩38,546 | +1.17% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,774 | ₩38,909 | ₩37,527 | ₩38,101 | -1.74% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,198 | ₩39,391 | ₩37,192 | ₩39,059 | +5.00% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,105 | ₩38,077 | ₩35,790 | ₩37,534 | +3.96% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,234 | ₩36,736 | ₩34,818 | ₩36,041 | +2.29% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,341 | ₩36,213 | ₩34,563 | ₩34,867 | -1.34% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,696 | ₩37,044 | ₩34,764 | ₩34,835 | -5.07% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,971 | ₩37,983 | ₩35,931 | ₩36,065 | +0.26% | 8.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,224 | ₩38,426 | ₩35,877 | ₩36,642 | -4.14% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,002 | ₩39,331 | ₩38,788 | ₩39,083 | +0.21% | 13.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,694 | ₩39,177 | ₩38,104 | ₩39,137 | +1.14% | 37.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,123 | ₩39,673 | ₩38,493 | ₩38,654 | -1.20% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,976 | ₩39,422 | ₩38,426 | ₩39,257 | +0.72% | 9.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,485 | ₩40,277 | ₩39,123 | ₩39,220 | -0.67% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,996 | ₩39,405 | ₩37,996 | ₩39,358 | +3.58% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,700 | ₩39,941 | ₩38,828 | ₩39,043 | -1.66% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,727 | ₩40,169 | ₩39,177 | ₩39,405 | -0.81% | 7.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,077 | ₩39,244 | ₩38,077 | ₩39,244 | +3.06% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,694 | ₩39,043 | ₩38,332 | ₩39,043 | +0.90% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,238 | ₩38,345 | ₩37,581 | ₩38,144 | -0.25% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,621 | ₩38,184 | ₩37,219 | ₩37,889 | +0.71% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,964 | ₩37,903 | ₩36,964 | ₩37,782 | +2.21% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,119 | ₩37,406 | ₩36,119 | ₩37,227 | +3.07% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,031 | ₩37,299 | ₩35,770 | ₩36,206 | -2.23% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,701 | ₩38,694 | ₩37,413 | ₩37,567 | -0.36% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,359 | ₩38,359 | ₩36,924 | ₩37,299 | -2.76% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,849 | ₩38,357 | ₩37,768 | ₩38,133 | +0.75% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,004 | ₩37,621 | ₩36,776 | ₩37,420 | +1.12% | 6.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,031 | ₩37,406 | ₩36,635 | ₩37,098 | +0.18% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,460 | ₩37,641 | ₩36,273 | ₩36,351 | -2.96% | 1.4만 |
|---|