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 | ₩17,205 | ₩17,553 | ₩17,071 | ₩17,446 | +1.40% | 39.6만 |
| 2026.09.28–2026.10.02 | ₩17,232 | ₩17,433 | ₩16,950 | ₩17,205 | -0.16% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩18,090 | ₩18,358 | ₩17,165 | ₩17,325 | -4.23% | 60.8만 |
| 2026.09.14–2026.09.18 | ₩18,586 | ₩18,666 | ₩17,956 | ₩18,076 | -2.74% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩18,921 | ₩19,109 | ₩18,613 | ₩18,653 | -1.42% | 29.7만 |
| 2026.08.31–2026.09.04 | ₩19,404 | ₩19,444 | ₩18,881 | ₩18,948 | -2.35% | 24.6만 |
| 2026.08.24–2026.08.28 | ₩19,592 | ₩19,981 | ₩19,377 | ₩19,551 | -0.21% | 21.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,981 |
| ₩19,592 |
| ₩19,592 |
| -1.62% |
| 18.8만 |
| 2026.08.10–2026.08.14 | ₩19,498 | ₩19,914 | ₩19,256 | ₩19,779 | +1.44% | 25.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,444 | ₩19,578 | ₩19,377 | ₩19,538 | +0.48% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,155 | ₩20,182 | ₩19,270 | ₩19,417 | -3.66% | 27.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,753 | ₩20,249 | ₩19,753 | ₩20,074 | +1.63% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,726 | ₩20,088 | ₩19,659 | ₩19,739 | +0.07% | 29만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,699 | ₩19,954 | ₩19,632 | ₩19,712 | +0.07% | 27.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,726 | ₩19,954 | ₩19,417 | ₩19,672 | -0.27% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,841 | ₩19,712 | ₩18,841 | ₩19,645 | +4.27% | 31.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,310 | ₩19,350 | ₩18,854 | ₩18,908 | -2.08% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,055 | ₩19,538 | ₩18,854 | ₩19,256 | +1.06% | 34.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,082 | ₩19,176 | ₩18,868 | ₩19,042 | -0.21% | 38.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,820 | ₩19,833 | ₩19,149 | ₩19,189 | -3.18% | 27.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,069 | ₩19,712 | ₩18,935 | ₩19,672 | +3.16% | 36.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,699 | ₩19,806 | ₩19,109 | ₩19,163 | -2.72% | 57.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,021 | ₩20,061 | ₩19,417 | ₩19,619 | -2.01% | 55.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,820 | ₩20,235 | ₩19,605 | ₩20,128 | +1.56% | 25.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,525 | ₩19,806 | ₩19,270 | ₩19,739 | +1.10% | 45.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,142 | ₩20,142 | ₩19,417 | ₩19,632 | -2.53% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,699 | ₩20,316 | ₩19,592 | ₩20,101 | +2.04% | 37.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,176 | ₩19,900 | ₩19,069 | ₩19,726 | +2.87% | 39.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,908 | ₩19,659 | ₩18,801 | ₩19,203 | +1.56% | 33.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,337 | ₩19,820 | ₩18,774 | ₩18,774 | -2.91% | 43만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,029 | ₩19,350 | ₩18,881 | ₩19,203 | +0.92% | 52.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,806 | ₩20,061 | ₩19,136 | ₩19,283 | -2.64% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,297 | ₩19,981 | ₩19,243 | ₩19,779 | +2.50% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,578 | ₩19,578 | ₩19,029 | ₩19,297 | -1.44% | 55.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,492 | ₩19,686 | ₩18,398 | ₩19,525 | +5.58% | 60만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,996 | ₩18,599 | ₩17,848 | ₩18,492 | +2.76% | 51.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,661 | ₩18,224 | ₩17,661 | ₩17,996 | +1.90% | 39.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,553 | ₩17,701 | ₩17,540 | ₩17,580 | +0.15% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,285 | ₩17,674 | ₩17,205 | ₩17,620 | +1.94% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,325 | ₩17,406 | ₩16,937 | ₩17,312 | -0.08% | 47.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,272 | ₩17,366 | ₩16,950 | ₩17,272 | 0.00% | 36.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,923 | ₩17,366 | ₩16,870 | ₩17,191 | +1.58% | 25.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,843 | ₩17,124 | ₩16,829 | ₩16,977 | +0.80% | 34.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,312 | ₩17,339 | ₩16,802 | ₩16,829 | -2.79% | 44.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,553 | ₩17,647 | ₩17,165 | ₩17,339 | -1.22% | 46.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,393 | ₩17,741 | ₩17,312 | ₩17,634 | +1.39% | 27.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,607 | ₩17,822 | ₩17,366 | ₩17,379 | -1.29% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,486 | ₩17,768 | ₩17,446 | ₩17,661 | +1.00% | 33.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,379 | ₩17,433 | ₩17,030 | ₩17,406 | +0.15% | 38.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,902 | ₩17,929 | ₩17,325 | ₩17,433 | -2.62% | 25.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,741 | ₩17,902 | ₩17,580 | ₩17,835 | +0.53% | 26.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,594 | ₩17,942 | ₩17,486 | ₩17,714 | +0.69% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,701 | ₩17,808 | ₩17,567 | ₩17,594 | -0.61% | 8.3만 |
|---|