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 | ₩12,797 | ₩13,374 | ₩12,636 | ₩13,266 | +3.67% | 390.2만 |
| 2026.09.28–2026.10.02 | ₩13,065 | ₩13,266 | ₩12,381 | ₩12,837 | -1.75% | 638.4만 |
| 2026.09.21–2026.09.25 | ₩13,535 | ₩13,602 | ₩12,985 | ₩13,146 | -2.87% | 531.7만 |
| 2026.09.14–2026.09.18 | ₩14,165 | ₩14,219 | ₩13,454 | ₩13,535 | -4.45% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩14,339 | ₩14,433 | ₩14,125 | ₩14,178 | -1.12% | 246.3만 |
| 2026.08.31–2026.09.04 | ₩14,527 | ₩14,581 | ₩14,366 | ₩14,406 | -0.83% | 345.4만 |
| 2026.08.24–2026.08.28 | ₩14,554 | ₩14,849 | ₩14,514 | ₩14,661 | +0.74% | 298.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,782 |
| ₩14,594 |
| ₩14,594 |
| -0.82% |
| 213.8만 |
| 2026.08.10–2026.08.14 | ₩14,541 | ₩14,728 | ₩14,473 | ₩14,728 | +1.29% | 259.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,420 | ₩14,581 | ₩14,272 | ₩14,554 | +0.93% | 363.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,889 | ₩14,903 | ₩14,420 | ₩14,420 | -3.15% | 252.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,862 | ₩14,916 | ₩14,702 | ₩14,889 | +0.18% | 247.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,795 | ₩14,970 | ₩14,755 | ₩14,849 | +0.36% | 333.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,567 | ₩14,809 | ₩14,460 | ₩14,742 | +1.20% | 424.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,594 | ₩14,648 | ₩14,393 | ₩14,541 | -0.37% | 318만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,353 | ₩14,661 | ₩14,326 | ₩14,621 | +1.87% | 307.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,447 | ₩14,487 | ₩14,326 | ₩14,339 | -0.74% | 229.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,420 | ₩14,487 | ₩14,219 | ₩14,447 | +0.19% | 330.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,205 | ₩14,500 | ₩14,084 | ₩14,393 | +1.32% | 391.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,594 | ₩14,648 | ₩14,245 | ₩14,245 | -2.39% | 334.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,339 | ₩14,594 | ₩14,192 | ₩14,514 | +1.22% | 300만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,366 | ₩14,500 | ₩14,286 | ₩14,286 | -0.56% | 331.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,326 | ₩14,420 | ₩14,205 | ₩14,353 | +0.19% | 284.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,366 | ₩14,541 | ₩14,353 | ₩14,353 | -0.09% | 313.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,165 | ₩14,541 | ₩14,125 | ₩14,380 | +1.52% | 328.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,071 | ₩14,259 | ₩13,897 | ₩14,245 | +1.24% | 338.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,736 | ₩14,245 | ₩13,682 | ₩14,071 | +2.44% | 344.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,789 | ₩13,897 | ₩13,642 | ₩13,789 | 0.00% | 267.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,535 | ₩13,736 | ₩13,374 | ₩13,695 | +1.19% | 366.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,897 | ₩13,977 | ₩13,226 | ₩13,293 | -4.34% | 387.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,803 | ₩13,991 | ₩13,481 | ₩13,843 | +0.29% | 460.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,084 | ₩14,232 | ₩13,763 | ₩13,883 | -1.43% | 343.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,924 | ₩14,286 | ₩13,924 | ₩14,138 | +1.54% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,950 | ₩14,111 | ₩13,856 | ₩13,991 | +0.29% | 308.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,615 | ₩14,017 | ₩13,548 | ₩14,004 | +2.86% | 400.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,602 | ₩13,695 | ₩13,467 | ₩13,628 | +0.20% | 264.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,467 | ₩13,722 | ₩13,467 | ₩13,628 | +1.20% | 292.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,441 | ₩13,535 | ₩13,414 | ₩13,467 | +0.20% | 220.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,387 | ₩13,535 | ₩13,360 | ₩13,481 | +0.70% | 336.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,347 | ₩13,374 | ₩12,998 | ₩13,374 | +0.20% | 404.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,454 | ₩13,561 | ₩13,306 | ₩13,333 | -0.90% | 267.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,360 | ₩13,561 | ₩13,266 | ₩13,467 | +0.80% | 201.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,454 | ₩13,508 | ₩13,347 | ₩13,360 | -0.70% | 293만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,521 | ₩13,535 | ₩13,360 | ₩13,427 | -0.69% | 339.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,749 | ₩13,776 | ₩13,414 | ₩13,494 | -1.85% | 291.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,615 | ₩13,883 | ₩13,602 | ₩13,709 | +0.69% | 220.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,561 | ₩13,709 | ₩13,427 | ₩13,588 | +0.20% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,628 | ₩13,695 | ₩13,441 | ₩13,561 | -0.49% | 247.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,561 | ₩13,628 | ₩13,333 | ₩13,535 | -0.20% | 283.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,602 | ₩13,709 | ₩13,467 | ₩13,642 | +0.30% | 279만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,374 | ₩13,749 | ₩13,347 | ₩13,722 | +2.61% | 253.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,400 | ₩13,508 | ₩13,320 | ₩13,347 | -0.40% | 257.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,427 | ₩13,454 | ₩13,293 | ₩13,320 | -0.80% | 82.4만 |
|---|