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 | ₩12,796 | ₩13,372 | ₩12,635 | ₩13,265 | +3.67% | 390.2만 |
| 2026.09.28–2026.10.02 | ₩13,064 | ₩13,265 | ₩12,380 | ₩12,836 | -1.75% | 638.4만 |
| 2026.09.21–2026.09.25 | ₩13,533 | ₩13,600 | ₩12,983 | ₩13,144 | -2.87% | 531.7만 |
| 2026.09.14–2026.09.18 | ₩14,164 | ₩14,217 | ₩13,453 | ₩13,533 | -4.45% | 507.5만 |
| 2026.09.08–2026.09.11 | ₩14,338 | ₩14,432 | ₩14,123 | ₩14,177 | -1.12% | 246.3만 |
| 2026.08.31–2026.09.04 | ₩14,526 | ₩14,579 | ₩14,365 | ₩14,405 | -0.83% | 345.4만 |
| 2026.08.24–2026.08.28 | ₩14,553 | ₩14,848 | ₩14,512 | ₩14,660 | +0.74% | 298.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,781 |
| ₩14,593 |
| ₩14,593 |
| -0.82% |
| 213.8만 |
| 2026.08.10–2026.08.14 | ₩14,539 | ₩14,727 | ₩14,472 | ₩14,727 | +1.29% | 259.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩14,419 | ₩14,579 | ₩14,271 | ₩14,553 | +0.93% | 363.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,888 | ₩14,901 | ₩14,419 | ₩14,419 | -3.15% | 252.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,861 | ₩14,915 | ₩14,700 | ₩14,888 | +0.18% | 247.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,794 | ₩14,968 | ₩14,754 | ₩14,848 | +0.36% | 333.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩14,566 | ₩14,808 | ₩14,459 | ₩14,740 | +1.20% | 424.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,593 | ₩14,647 | ₩14,392 | ₩14,539 | -0.37% | 318만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,351 | ₩14,660 | ₩14,325 | ₩14,620 | +1.87% | 307.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,445 | ₩14,486 | ₩14,325 | ₩14,338 | -0.74% | 229.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,419 | ₩14,486 | ₩14,217 | ₩14,445 | +0.19% | 330.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,204 | ₩14,499 | ₩14,083 | ₩14,392 | +1.32% | 391.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,593 | ₩14,647 | ₩14,244 | ₩14,244 | -2.39% | 334.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,338 | ₩14,593 | ₩14,191 | ₩14,512 | +1.22% | 300만 |
|---|
| 2026.05.11–2026.05.15 | ₩14,365 | ₩14,499 | ₩14,284 | ₩14,284 | -0.56% | 331.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩14,325 | ₩14,419 | ₩14,204 | ₩14,351 | +0.19% | 284.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,365 | ₩14,539 | ₩14,351 | ₩14,351 | -0.09% | 313.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩14,164 | ₩14,539 | ₩14,123 | ₩14,378 | +1.52% | 328.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,070 | ₩14,258 | ₩13,895 | ₩14,244 | +1.24% | 338.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩13,735 | ₩14,244 | ₩13,681 | ₩14,070 | +2.44% | 344.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,788 | ₩13,895 | ₩13,641 | ₩13,788 | 0.00% | 267.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩13,533 | ₩13,735 | ₩13,372 | ₩13,694 | +1.19% | 366.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩13,895 | ₩13,976 | ₩13,225 | ₩13,292 | -4.34% | 387.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,802 | ₩13,989 | ₩13,480 | ₩13,842 | +0.29% | 460.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,083 | ₩14,231 | ₩13,761 | ₩13,882 | -1.43% | 343.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩13,922 | ₩14,284 | ₩13,922 | ₩14,137 | +1.54% | 367.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,949 | ₩14,110 | ₩13,855 | ₩13,989 | +0.29% | 308.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,614 | ₩14,016 | ₩13,547 | ₩14,003 | +2.86% | 400.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩13,600 | ₩13,694 | ₩13,466 | ₩13,627 | +0.20% | 264.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,466 | ₩13,721 | ₩13,466 | ₩13,627 | +1.20% | 292.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩13,439 | ₩13,533 | ₩13,413 | ₩13,466 | +0.20% | 220.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩13,386 | ₩13,533 | ₩13,359 | ₩13,480 | +0.70% | 336.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,346 | ₩13,372 | ₩12,997 | ₩13,372 | +0.20% | 404.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,453 | ₩13,560 | ₩13,305 | ₩13,332 | -0.90% | 267.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩13,359 | ₩13,560 | ₩13,265 | ₩13,466 | +0.80% | 201.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,453 | ₩13,506 | ₩13,346 | ₩13,359 | -0.70% | 293만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,520 | ₩13,533 | ₩13,359 | ₩13,426 | -0.69% | 339.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,748 | ₩13,775 | ₩13,413 | ₩13,493 | -1.85% | 291.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,614 | ₩13,882 | ₩13,600 | ₩13,708 | +0.69% | 220.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,560 | ₩13,708 | ₩13,426 | ₩13,587 | +0.20% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,627 | ₩13,694 | ₩13,439 | ₩13,560 | -0.49% | 247.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩13,560 | ₩13,627 | ₩13,332 | ₩13,533 | -0.20% | 283.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩13,600 | ₩13,708 | ₩13,466 | ₩13,641 | +0.30% | 279만 |
|---|
| 2025.10.20–2025.10.24 | ₩13,372 | ₩13,748 | ₩13,346 | ₩13,721 | +2.61% | 253.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,399 | ₩13,506 | ₩13,319 | ₩13,346 | -0.40% | 257.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,426 | ₩13,453 | ₩13,292 | ₩13,319 | -0.80% | 82.4만 |
|---|