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 | ₩37,850 | ₩38,011 | ₩36,992 | ₩37,930 | +0.21% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩37,930 | ₩37,930 | ₩37,026 | ₩37,434 | -1.31% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩38,453 | ₩38,989 | ₩37,725 | ₩37,864 | -1.53% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩39,271 | ₩39,378 | ₩38,326 | ₩38,352 | -2.34% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩40,665 | ₩40,665 | ₩39,034 | ₩39,216 | -3.56% | 10만 |
| 2026.08.31–2026.09.04 | ₩40,746 | ₩40,746 | ₩39,740 | ₩40,439 | -0.75% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩40,290 | ₩40,853 | ₩40,290 | ₩40,491 | +0.50% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,893 |
| ₩39,794 |
| ₩40,732 |
| +1.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩40,746 | ₩40,960 | ₩40,310 | ₩40,467 | -0.68% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,364 | ₩41,228 | ₩40,250 | ₩40,886 | +1.30% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,378 | ₩40,437 | ₩39,070 | ₩40,231 | +2.17% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,654 | ₩39,070 | ₩38,265 | ₩38,668 | +0.03% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,627 | ₩39,731 | ₩38,473 | ₩38,708 | +0.21% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,003 | ₩39,350 | ₩38,466 | ₩39,189 | +0.48% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,796 | ₩38,882 | ₩37,796 | ₩38,533 | +1.95% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,574 | ₩39,204 | ₩37,447 | ₩37,820 | -1.95% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,619 | ₩40,082 | ₩39,050 | ₩39,184 | -1.10% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,614 | ₩39,271 | ₩37,970 | ₩39,190 | +1.49% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,633 | ₩40,860 | ₩38,323 | ₩38,359 | -3.21% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,003 | ₩39,680 | ₩38,855 | ₩39,468 | +1.19% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,587 | ₩39,526 | ₩38,279 | ₩38,627 | +0.10% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,948 | ₩40,142 | ₩38,626 | ₩38,645 | -3.26% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,547 | ₩40,142 | ₩38,158 | ₩39,850 | +3.38% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,088 | ₩38,761 | ₩37,219 | ₩38,533 | +1.17% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,761 | ₩38,895 | ₩37,514 | ₩38,088 | -1.74% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,186 | ₩39,378 | ₩37,179 | ₩39,046 | +5.00% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,093 | ₩38,064 | ₩35,778 | ₩37,521 | +3.96% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,222 | ₩36,723 | ₩34,806 | ₩36,029 | +2.29% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,329 | ₩36,201 | ₩34,551 | ₩34,856 | -1.34% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,683 | ₩37,032 | ₩34,752 | ₩34,824 | -5.07% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,959 | ₩37,970 | ₩35,919 | ₩36,053 | +0.26% | 8.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,212 | ₩38,413 | ₩35,865 | ₩36,630 | -4.14% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,989 | ₩39,318 | ₩38,775 | ₩39,070 | +0.21% | 13.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,681 | ₩39,164 | ₩38,091 | ₩39,123 | +1.14% | 37.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,110 | ₩39,660 | ₩38,480 | ₩38,641 | -1.20% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,962 | ₩39,409 | ₩38,413 | ₩39,244 | +0.72% | 9.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,472 | ₩40,263 | ₩39,110 | ₩39,207 | -0.67% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,984 | ₩39,392 | ₩37,984 | ₩39,345 | +3.58% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,686 | ₩39,928 | ₩38,815 | ₩39,030 | -1.66% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,713 | ₩40,156 | ₩39,164 | ₩39,392 | -0.81% | 7.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,064 | ₩39,231 | ₩38,064 | ₩39,231 | +3.06% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,681 | ₩39,030 | ₩38,319 | ₩39,030 | +0.90% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,225 | ₩38,332 | ₩37,568 | ₩38,131 | -0.25% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,608 | ₩38,171 | ₩37,206 | ₩37,876 | +0.71% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,951 | ₩37,890 | ₩36,951 | ₩37,769 | +2.21% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,107 | ₩37,394 | ₩36,107 | ₩37,214 | +3.07% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,018 | ₩37,287 | ₩35,758 | ₩36,194 | -2.23% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,689 | ₩38,681 | ₩37,401 | ₩37,555 | -0.36% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,346 | ₩38,346 | ₩36,911 | ₩37,287 | -2.76% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,836 | ₩38,344 | ₩37,756 | ₩38,120 | +0.75% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,992 | ₩37,608 | ₩36,764 | ₩37,407 | +1.12% | 6.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩37,018 | ₩37,394 | ₩36,623 | ₩37,085 | +0.18% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,447 | ₩37,628 | ₩36,261 | ₩36,339 | -2.96% | 1.4만 |
|---|