시장 데이터를 불러오는 중
전체 종목
DNP Select Income Fund, Inc. Common Stock 과거 주가
DNP Select Income Fund, Inc. Common Stock · DNP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DNP Select Income Fund, Inc. Common Stock · DNP · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩12,794 | ₩13,371 | ₩12,633 | ₩13,263 | +3.67% | 390.2만 |
| 2026.09.28–2026.10.02 | ₩13,062 | ₩13,263 | ₩12,378 | ₩12,834 | -1.75% | 638.4만 |
| 2026.09.21–2026.09.25 | ₩13,532 | ₩13,599 | ₩12,982 | ₩13,143 | -2.87% | 531.7만 |
| 2026.09.14–2026.09.18 | ₩14,162 | ₩14,216 | ₩13,451 | ₩13,532 | -4.45% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩14,336 | ₩14,430 | ₩14,122 | ₩14,175 | -1.12% | 246.3만 |
| 2026.08.31–2026.09.04 | ₩14,524 | ₩14,578 | ₩14,363 | ₩14,403 | -0.83% | 345.4만 |
| 2026.08.24–2026.08.28 | ₩14,551 | ₩14,846 | ₩14,511 | ₩14,658 | +0.74% | 298.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,779 |
| ₩14,591 |
| ₩14,591 |
| -0.82% |
| 213.8만 |
| 2026.08.10–2026.08.14 | ₩14,538 | ₩14,725 | ₩14,470 | ₩14,725 | +1.29% | 259.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,417 | ₩14,578 | ₩14,269 | ₩14,551 | +0.93% | 363.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,886 | ₩14,900 | ₩14,417 | ₩14,417 | -3.15% | 252.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,859 | ₩14,913 | ₩14,698 | ₩14,886 | +0.18% | 247.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,792 | ₩14,967 | ₩14,752 | ₩14,846 | +0.36% | 333.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,564 | ₩14,806 | ₩14,457 | ₩14,739 | +1.20% | 424.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,591 | ₩14,645 | ₩14,390 | ₩14,538 | -0.37% | 318만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,350 | ₩14,658 | ₩14,323 | ₩14,618 | +1.87% | 307.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,444 | ₩14,484 | ₩14,323 | ₩14,336 | -0.74% | 229.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,417 | ₩14,484 | ₩14,216 | ₩14,444 | +0.19% | 330.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,202 | ₩14,497 | ₩14,082 | ₩14,390 | +1.32% | 391.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,591 | ₩14,645 | ₩14,242 | ₩14,242 | -2.39% | 334.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,336 | ₩14,591 | ₩14,189 | ₩14,511 | +1.22% | 300만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,363 | ₩14,497 | ₩14,283 | ₩14,283 | -0.56% | 331.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,323 | ₩14,417 | ₩14,202 | ₩14,350 | +0.19% | 284.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,363 | ₩14,538 | ₩14,350 | ₩14,350 | -0.09% | 313.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,162 | ₩14,538 | ₩14,122 | ₩14,377 | +1.52% | 328.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,068 | ₩14,256 | ₩13,894 | ₩14,242 | +1.24% | 338.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,733 | ₩14,242 | ₩13,679 | ₩14,068 | +2.44% | 344.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,787 | ₩13,894 | ₩13,639 | ₩13,787 | 0.00% | 267.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,532 | ₩13,733 | ₩13,371 | ₩13,693 | +1.19% | 366.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,894 | ₩13,974 | ₩13,223 | ₩13,290 | -4.34% | 387.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,800 | ₩13,988 | ₩13,478 | ₩13,840 | +0.29% | 460.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,082 | ₩14,229 | ₩13,760 | ₩13,880 | -1.43% | 343.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,921 | ₩14,283 | ₩13,921 | ₩14,135 | +1.54% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,947 | ₩14,108 | ₩13,854 | ₩13,988 | +0.29% | 308.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,612 | ₩14,014 | ₩13,545 | ₩14,001 | +2.86% | 400.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,599 | ₩13,693 | ₩13,465 | ₩13,626 | +0.20% | 264.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,465 | ₩13,719 | ₩13,465 | ₩13,626 | +1.20% | 292.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,438 | ₩13,532 | ₩13,411 | ₩13,465 | +0.20% | 220.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,384 | ₩13,532 | ₩13,357 | ₩13,478 | +0.70% | 336.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,344 | ₩13,371 | ₩12,995 | ₩13,371 | +0.20% | 404.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,451 | ₩13,559 | ₩13,304 | ₩13,331 | -0.90% | 267.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,357 | ₩13,559 | ₩13,263 | ₩13,465 | +0.80% | 201.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,451 | ₩13,505 | ₩13,344 | ₩13,357 | -0.70% | 293만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,518 | ₩13,532 | ₩13,357 | ₩13,424 | -0.69% | 339.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,746 | ₩13,773 | ₩13,411 | ₩13,491 | -1.85% | 291.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,612 | ₩13,880 | ₩13,599 | ₩13,706 | +0.69% | 220.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,559 | ₩13,706 | ₩13,424 | ₩13,585 | +0.20% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,626 | ₩13,693 | ₩13,438 | ₩13,559 | -0.49% | 247.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,559 | ₩13,626 | ₩13,331 | ₩13,532 | -0.20% | 283.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,599 | ₩13,706 | ₩13,465 | ₩13,639 | +0.30% | 279만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,371 | ₩13,746 | ₩13,344 | ₩13,719 | +2.61% | 253.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,398 | ₩13,505 | ₩13,317 | ₩13,344 | -0.40% | 257.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,424 | ₩13,451 | ₩13,290 | ₩13,317 | -0.80% | 82.4만 |
|---|