시장 데이터를 불러오는 중
전체 종목
Duff & Phelps Utility and Infrastructure Fund Inc. 과거 주가
Duff & Phelps Utility and Infrastructure Fund Inc. · DPG · NYSE
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Duff & Phelps Utility and Infrastructure Fund Inc. · DPG · 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 | ₩17,206 | ₩17,555 | ₩17,072 | ₩17,448 | +1.40% | 39.6만 |
| 2026.09.28–2026.10.02 | ₩17,233 | ₩17,434 | ₩16,952 | ₩17,206 | -0.16% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩18,091 | ₩18,360 | ₩17,166 | ₩17,327 | -4.23% | 60.8만 |
| 2026.09.14–2026.09.18 | ₩18,588 | ₩18,668 | ₩17,957 | ₩18,078 | -2.74% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩18,923 | ₩19,111 | ₩18,614 | ₩18,655 | -1.42% | 29.7만 |
| 2026.08.31–2026.09.04 | ₩19,406 | ₩19,446 | ₩18,883 | ₩18,950 | -2.35% | 24.6만 |
| 2026.08.24–2026.08.28 | ₩19,593 | ₩19,982 | ₩19,379 | ₩19,553 | -0.21% | 21.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,982 |
| ₩19,593 |
| ₩19,593 |
| -1.62% |
| 18.8만 |
| 2026.08.10–2026.08.14 | ₩19,500 | ₩19,915 | ₩19,258 | ₩19,781 | +1.44% | 25.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,446 | ₩19,580 | ₩19,379 | ₩19,540 | +0.48% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,157 | ₩20,184 | ₩19,272 | ₩19,419 | -3.66% | 27.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,754 | ₩20,251 | ₩19,754 | ₩20,076 | +1.63% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,728 | ₩20,090 | ₩19,661 | ₩19,741 | +0.07% | 29만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,701 | ₩19,956 | ₩19,634 | ₩19,714 | +0.07% | 27.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,728 | ₩19,956 | ₩19,419 | ₩19,674 | -0.27% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,842 | ₩19,714 | ₩18,842 | ₩19,647 | +4.27% | 31.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,312 | ₩19,352 | ₩18,856 | ₩18,910 | -2.08% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,057 | ₩19,540 | ₩18,856 | ₩19,258 | +1.06% | 34.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,084 | ₩19,178 | ₩18,869 | ₩19,044 | -0.21% | 38.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,821 | ₩19,835 | ₩19,151 | ₩19,191 | -3.18% | 27.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,070 | ₩19,714 | ₩18,936 | ₩19,674 | +3.16% | 36.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,701 | ₩19,808 | ₩19,111 | ₩19,164 | -2.72% | 57.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,023 | ₩20,063 | ₩19,419 | ₩19,620 | -2.01% | 55.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,821 | ₩20,237 | ₩19,607 | ₩20,130 | +1.56% | 25.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,526 | ₩19,808 | ₩19,272 | ₩19,741 | +1.10% | 45.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,143 | ₩20,143 | ₩19,419 | ₩19,634 | -2.53% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,701 | ₩20,318 | ₩19,593 | ₩20,103 | +2.04% | 37.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,178 | ₩19,902 | ₩19,070 | ₩19,728 | +2.87% | 39.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,910 | ₩19,661 | ₩18,802 | ₩19,205 | +1.56% | 33.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,339 | ₩19,821 | ₩18,775 | ₩18,775 | -2.91% | 43만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,030 | ₩19,352 | ₩18,883 | ₩19,205 | +0.92% | 52.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,808 | ₩20,063 | ₩19,137 | ₩19,285 | -2.64% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,298 | ₩19,982 | ₩19,245 | ₩19,781 | +2.50% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,580 | ₩19,580 | ₩19,030 | ₩19,298 | -1.44% | 55.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,494 | ₩19,687 | ₩18,400 | ₩19,526 | +5.58% | 60만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,998 | ₩18,601 | ₩17,850 | ₩18,494 | +2.76% | 51.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,662 | ₩18,226 | ₩17,662 | ₩17,998 | +1.90% | 39.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,555 | ₩17,703 | ₩17,542 | ₩17,582 | +0.15% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,287 | ₩17,676 | ₩17,206 | ₩17,622 | +1.94% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,327 | ₩17,407 | ₩16,938 | ₩17,314 | -0.08% | 47.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,273 | ₩17,367 | ₩16,952 | ₩17,273 | 0.00% | 36.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,925 | ₩17,367 | ₩16,871 | ₩17,193 | +1.58% | 25.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,844 | ₩17,126 | ₩16,831 | ₩16,978 | +0.80% | 34.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,314 | ₩17,340 | ₩16,804 | ₩16,831 | -2.79% | 44.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,555 | ₩17,649 | ₩17,166 | ₩17,340 | -1.22% | 46.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,394 | ₩17,743 | ₩17,314 | ₩17,635 | +1.39% | 27.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,609 | ₩17,823 | ₩17,367 | ₩17,381 | -1.29% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,488 | ₩17,770 | ₩17,448 | ₩17,662 | +1.00% | 33.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,381 | ₩17,434 | ₩17,032 | ₩17,407 | +0.15% | 38.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,904 | ₩17,931 | ₩17,327 | ₩17,434 | -2.62% | 25.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,743 | ₩17,904 | ₩17,582 | ₩17,837 | +0.53% | 26.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,595 | ₩17,944 | ₩17,488 | ₩17,716 | +0.69% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,703 | ₩17,810 | ₩17,568 | ₩17,595 | -0.61% | 8.3만 |
|---|