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 | ₩37,829 | ₩37,990 | ₩36,971 | ₩37,909 | +0.21% | 10.5만 |
| 2026.09.28–2026.10.02 | ₩37,909 | ₩37,909 | ₩37,006 | ₩37,413 | -1.31% | 5.6만 |
| 2026.09.21–2026.09.25 | ₩38,432 | ₩38,968 | ₩37,704 | ₩37,844 | -1.53% | 3.3만 |
| 2026.09.14–2026.09.18 | ₩39,249 | ₩39,356 | ₩38,304 | ₩38,331 | -2.34% | 5.6만 |
| 2026.09.08–2026.09.11 | ₩40,643 | ₩40,643 | ₩39,012 | ₩39,194 | -3.56% | 10만 |
| 2026.08.31–2026.09.04 | ₩40,723 | ₩40,723 | ₩39,718 | ₩40,416 | -0.75% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩40,268 | ₩40,830 | ₩40,268 | ₩40,469 | +0.50% | 6.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,871 |
| ₩39,772 |
| ₩40,710 |
| +1.00% |
| 3만 |
| 2026.08.10–2026.08.14 | ₩40,723 | ₩40,938 | ₩40,288 | ₩40,444 | -0.68% | 6만 |
|---|
| 2026.08.03–2026.08.07 | ₩40,341 | ₩41,206 | ₩40,227 | ₩40,864 | +1.30% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,356 | ₩40,415 | ₩39,048 | ₩40,209 | +2.17% | 4.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,633 | ₩39,048 | ₩38,244 | ₩38,646 | +0.03% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩38,606 | ₩39,709 | ₩38,452 | ₩38,686 | +0.21% | 4.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,981 | ₩39,328 | ₩38,445 | ₩39,167 | +0.48% | 19.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,775 | ₩38,861 | ₩37,775 | ₩38,512 | +1.95% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,552 | ₩39,182 | ₩37,427 | ₩37,799 | -1.95% | 5.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,598 | ₩40,060 | ₩39,028 | ₩39,162 | -1.10% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,593 | ₩39,249 | ₩37,949 | ₩39,169 | +1.49% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,611 | ₩40,837 | ₩38,302 | ₩38,338 | -3.21% | 9.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,981 | ₩39,658 | ₩38,834 | ₩39,446 | +1.19% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,566 | ₩39,504 | ₩38,258 | ₩38,606 | +0.10% | 3.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,926 | ₩40,120 | ₩38,605 | ₩38,623 | -3.26% | 8.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,526 | ₩40,120 | ₩38,137 | ₩39,828 | +3.38% | 13.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,067 | ₩38,740 | ₩37,199 | ₩38,512 | +1.17% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,740 | ₩38,874 | ₩37,494 | ₩38,067 | -1.74% | 6.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,165 | ₩39,356 | ₩37,159 | ₩39,024 | +5.00% | 3.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,073 | ₩38,043 | ₩35,758 | ₩37,500 | +3.96% | 5.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,202 | ₩36,703 | ₩34,787 | ₩36,009 | +2.29% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,310 | ₩36,181 | ₩34,532 | ₩34,836 | -1.34% | 13.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,663 | ₩37,011 | ₩34,733 | ₩34,804 | -5.07% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,939 | ₩37,949 | ₩35,899 | ₩36,033 | +0.26% | 8.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,191 | ₩38,392 | ₩35,846 | ₩36,609 | -4.14% | 6.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩38,968 | ₩39,296 | ₩38,753 | ₩39,048 | +0.21% | 13.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩38,660 | ₩39,142 | ₩38,070 | ₩39,102 | +1.14% | 37.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,088 | ₩39,638 | ₩38,459 | ₩38,619 | -1.20% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,941 | ₩39,387 | ₩38,392 | ₩39,222 | +0.72% | 9.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,450 | ₩40,241 | ₩39,088 | ₩39,185 | -0.67% | 7.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,963 | ₩39,370 | ₩37,963 | ₩39,323 | +3.58% | 7만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,665 | ₩39,906 | ₩38,794 | ₩39,008 | -1.66% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,691 | ₩40,134 | ₩39,142 | ₩39,370 | -0.81% | 7.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,043 | ₩39,209 | ₩38,043 | ₩39,209 | +3.06% | 14.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,660 | ₩39,008 | ₩38,298 | ₩39,008 | +0.90% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,204 | ₩38,311 | ₩37,547 | ₩38,110 | -0.25% | 4.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,588 | ₩38,150 | ₩37,186 | ₩37,856 | +0.71% | 6.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,931 | ₩37,869 | ₩36,931 | ₩37,748 | +2.21% | 7.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,087 | ₩37,373 | ₩36,087 | ₩37,194 | +3.07% | 3.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,998 | ₩37,266 | ₩35,738 | ₩36,174 | -2.23% | 10.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,668 | ₩38,660 | ₩37,380 | ₩37,534 | -0.36% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,325 | ₩38,325 | ₩36,891 | ₩37,266 | -2.76% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,815 | ₩38,323 | ₩37,735 | ₩38,099 | +0.75% | 5.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,971 | ₩37,588 | ₩36,743 | ₩37,387 | +1.12% | 6.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,998 | ₩37,373 | ₩36,603 | ₩37,065 | +0.18% | 6.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,427 | ₩37,608 | ₩36,241 | ₩36,319 | -2.96% | 1.4만 |
|---|