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 | ₩12,784 | ₩13,360 | ₩12,623 | ₩13,253 | +3.67% | 390.2만 |
| 2026.09.28–2026.10.02 | ₩13,052 | ₩13,253 | ₩12,368 | ₩12,824 | -1.75% | 638.4만 |
| 2026.09.21–2026.09.25 | ₩13,521 | ₩13,588 | ₩12,971 | ₩13,132 | -2.87% | 531.7만 |
| 2026.09.14–2026.09.18 | ₩14,151 | ₩14,204 | ₩13,440 | ₩13,521 | -4.45% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩14,325 | ₩14,419 | ₩14,110 | ₩14,164 | -1.12% | 246.3만 |
| 2026.08.31–2026.09.04 | ₩14,512 | ₩14,566 | ₩14,352 | ₩14,392 | -0.83% | 345.4만 |
| 2026.08.24–2026.08.28 | ₩14,539 | ₩14,834 | ₩14,499 | ₩14,646 | +0.74% | 298.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,767 |
| ₩14,579 |
| ₩14,579 |
| -0.82% |
| 213.8만 |
| 2026.08.10–2026.08.14 | ₩14,526 | ₩14,713 | ₩14,459 | ₩14,713 | +1.29% | 259.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,405 | ₩14,566 | ₩14,258 | ₩14,539 | +0.93% | 363.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,874 | ₩14,888 | ₩14,405 | ₩14,405 | -3.15% | 252.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,847 | ₩14,901 | ₩14,687 | ₩14,874 | +0.18% | 247.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,780 | ₩14,955 | ₩14,740 | ₩14,834 | +0.36% | 333.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,553 | ₩14,794 | ₩14,445 | ₩14,727 | +1.20% | 424.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,579 | ₩14,633 | ₩14,378 | ₩14,526 | -0.37% | 318만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,338 | ₩14,646 | ₩14,311 | ₩14,606 | +1.87% | 307.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,432 | ₩14,472 | ₩14,311 | ₩14,325 | -0.74% | 229.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,405 | ₩14,472 | ₩14,204 | ₩14,432 | +0.19% | 330.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,191 | ₩14,486 | ₩14,070 | ₩14,378 | +1.32% | 391.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,579 | ₩14,633 | ₩14,231 | ₩14,231 | -2.39% | 334.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,325 | ₩14,579 | ₩14,177 | ₩14,499 | +1.22% | 300만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,352 | ₩14,486 | ₩14,271 | ₩14,271 | -0.56% | 331.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,311 | ₩14,405 | ₩14,191 | ₩14,338 | +0.19% | 284.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,352 | ₩14,526 | ₩14,338 | ₩14,338 | -0.09% | 313.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,151 | ₩14,526 | ₩14,110 | ₩14,365 | +1.52% | 328.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,057 | ₩14,244 | ₩13,883 | ₩14,231 | +1.24% | 338.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,722 | ₩14,231 | ₩13,668 | ₩14,057 | +2.44% | 344.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,775 | ₩13,883 | ₩13,628 | ₩13,775 | 0.00% | 267.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,521 | ₩13,722 | ₩13,360 | ₩13,682 | +1.19% | 366.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,883 | ₩13,963 | ₩13,213 | ₩13,280 | -4.34% | 387.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,789 | ₩13,976 | ₩13,467 | ₩13,829 | +0.29% | 460.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,070 | ₩14,218 | ₩13,749 | ₩13,869 | -1.43% | 343.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,909 | ₩14,271 | ₩13,909 | ₩14,124 | +1.54% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,936 | ₩14,097 | ₩13,842 | ₩13,976 | +0.29% | 308.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,601 | ₩14,003 | ₩13,534 | ₩13,990 | +2.86% | 400.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,588 | ₩13,682 | ₩13,454 | ₩13,615 | +0.20% | 264.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,454 | ₩13,708 | ₩13,454 | ₩13,615 | +1.20% | 292.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,427 | ₩13,521 | ₩13,400 | ₩13,454 | +0.20% | 220.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,373 | ₩13,521 | ₩13,347 | ₩13,467 | +0.70% | 336.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,333 | ₩13,360 | ₩12,985 | ₩13,360 | +0.20% | 404.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,440 | ₩13,548 | ₩13,293 | ₩13,320 | -0.90% | 267.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,347 | ₩13,548 | ₩13,253 | ₩13,454 | +0.80% | 201.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,440 | ₩13,494 | ₩13,333 | ₩13,347 | -0.70% | 293만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,507 | ₩13,521 | ₩13,347 | ₩13,414 | -0.69% | 339.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,735 | ₩13,762 | ₩13,400 | ₩13,481 | -1.85% | 291.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,601 | ₩13,869 | ₩13,588 | ₩13,695 | +0.69% | 220.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,548 | ₩13,695 | ₩13,414 | ₩13,574 | +0.20% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,615 | ₩13,682 | ₩13,427 | ₩13,548 | -0.49% | 247.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,548 | ₩13,615 | ₩13,320 | ₩13,521 | -0.20% | 283.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,588 | ₩13,695 | ₩13,454 | ₩13,628 | +0.30% | 279만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,360 | ₩13,735 | ₩13,333 | ₩13,708 | +2.61% | 253.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,387 | ₩13,494 | ₩13,306 | ₩13,333 | -0.40% | 257.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,414 | ₩13,440 | ₩13,280 | ₩13,306 | -0.80% | 82.4만 |
|---|