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 | ₩37,856 | ₩38,017 | ₩36,998 | ₩37,936 | +0.21% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩37,936 | ₩37,936 | ₩37,033 | ₩37,440 | -1.31% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩38,459 | ₩38,996 | ₩37,731 | ₩37,871 | -1.53% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩39,277 | ₩39,385 | ₩38,332 | ₩38,359 | -2.34% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩40,672 | ₩40,672 | ₩39,040 | ₩39,222 | -3.56% | 10만 |
| 2026.08.31–2026.09.04 | ₩40,752 | ₩40,752 | ₩39,747 | ₩40,445 | -0.75% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩40,296 | ₩40,860 | ₩40,296 | ₩40,498 | +0.50% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,900 |
| ₩39,800 |
| ₩40,739 |
| +1.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩40,752 | ₩40,967 | ₩40,317 | ₩40,473 | -0.68% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,370 | ₩41,235 | ₩40,256 | ₩40,893 | +1.30% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,385 | ₩40,444 | ₩39,076 | ₩40,237 | +2.17% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,660 | ₩39,076 | ₩38,272 | ₩38,674 | +0.03% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,634 | ₩39,737 | ₩38,479 | ₩38,714 | +0.21% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,009 | ₩39,356 | ₩38,473 | ₩39,196 | +0.48% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,802 | ₩38,888 | ₩37,802 | ₩38,540 | +1.95% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,580 | ₩39,210 | ₩37,454 | ₩37,826 | -1.95% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,626 | ₩40,089 | ₩39,056 | ₩39,190 | -1.10% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,620 | ₩39,277 | ₩37,977 | ₩39,197 | +1.49% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,639 | ₩40,866 | ₩38,329 | ₩38,365 | -3.21% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,009 | ₩39,686 | ₩38,862 | ₩39,474 | +1.19% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,593 | ₩39,532 | ₩38,285 | ₩38,634 | +0.10% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,954 | ₩40,149 | ₩38,632 | ₩38,651 | -3.26% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,553 | ₩40,149 | ₩38,164 | ₩39,857 | +3.38% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,095 | ₩38,768 | ₩37,226 | ₩38,540 | +1.17% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,768 | ₩38,902 | ₩37,521 | ₩38,095 | -1.74% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,192 | ₩39,385 | ₩37,185 | ₩39,052 | +5.00% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,099 | ₩38,070 | ₩35,784 | ₩37,527 | +3.96% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,228 | ₩36,729 | ₩34,812 | ₩36,035 | +2.29% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,335 | ₩36,206 | ₩34,557 | ₩34,861 | -1.34% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,689 | ₩37,038 | ₩34,758 | ₩34,829 | -5.07% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,965 | ₩37,977 | ₩35,925 | ₩36,059 | +0.26% | 8.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,218 | ₩38,419 | ₩35,871 | ₩36,636 | -4.14% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,996 | ₩39,324 | ₩38,781 | ₩39,076 | +0.21% | 13.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,687 | ₩39,170 | ₩38,097 | ₩39,130 | +1.14% | 37.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,116 | ₩39,666 | ₩38,486 | ₩38,647 | -1.20% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,969 | ₩39,415 | ₩38,419 | ₩39,250 | +0.72% | 9.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,478 | ₩40,270 | ₩39,116 | ₩39,213 | -0.67% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,990 | ₩39,398 | ₩37,990 | ₩39,351 | +3.58% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,693 | ₩39,934 | ₩38,821 | ₩39,036 | -1.66% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,720 | ₩40,162 | ₩39,170 | ₩39,398 | -0.81% | 7.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,070 | ₩39,237 | ₩38,070 | ₩39,237 | +3.06% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,687 | ₩39,036 | ₩38,325 | ₩39,036 | +0.90% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,231 | ₩38,339 | ₩37,574 | ₩38,137 | -0.25% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,614 | ₩38,178 | ₩37,212 | ₩37,883 | +0.71% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,957 | ₩37,896 | ₩36,957 | ₩37,775 | +2.21% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,113 | ₩37,400 | ₩36,113 | ₩37,220 | +3.07% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,024 | ₩37,293 | ₩35,764 | ₩36,200 | -2.23% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,695 | ₩38,687 | ₩37,407 | ₩37,561 | -0.36% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,352 | ₩38,352 | ₩36,917 | ₩37,293 | -2.76% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,842 | ₩38,351 | ₩37,762 | ₩38,127 | +0.75% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,998 | ₩37,614 | ₩36,770 | ₩37,413 | +1.12% | 6.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,024 | ₩37,400 | ₩36,629 | ₩37,092 | +0.18% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,454 | ₩37,635 | ₩36,267 | ₩36,345 | -2.96% | 1.4만 |
|---|