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 | ₩17,192 | ₩17,541 | ₩17,058 | ₩17,434 | +1.40% | 39.6만 |
| 2026.09.28–2026.10.02 | ₩17,219 | ₩17,420 | ₩16,938 | ₩17,192 | -0.16% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩18,077 | ₩18,345 | ₩17,152 | ₩17,313 | -4.23% | 60.8만 |
| 2026.09.14–2026.09.18 | ₩18,573 | ₩18,653 | ₩17,943 | ₩18,063 | -2.74% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩18,908 | ₩19,095 | ₩18,599 | ₩18,640 | -1.42% | 29.7만 |
| 2026.08.31–2026.09.04 | ₩19,390 | ₩19,430 | ₩18,867 | ₩18,934 | -2.35% | 24.6만 |
| 2026.08.24–2026.08.28 | ₩19,578 | ₩19,966 | ₩19,363 | ₩19,537 | -0.21% | 21.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,966 |
| ₩19,578 |
| ₩19,578 |
| -1.62% |
| 18.8만 |
| 2026.08.10–2026.08.14 | ₩19,484 | ₩19,899 | ₩19,243 | ₩19,765 | +1.44% | 25.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,430 | ₩19,564 | ₩19,363 | ₩19,524 | +0.48% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,141 | ₩20,167 | ₩19,256 | ₩19,403 | -3.66% | 27.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,738 | ₩20,234 | ₩19,738 | ₩20,060 | +1.63% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,712 | ₩20,073 | ₩19,645 | ₩19,725 | +0.07% | 29만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,685 | ₩19,939 | ₩19,618 | ₩19,698 | +0.07% | 27.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,712 | ₩19,939 | ₩19,403 | ₩19,658 | -0.27% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,827 | ₩19,698 | ₩18,827 | ₩19,631 | +4.27% | 31.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,296 | ₩19,336 | ₩18,841 | ₩18,894 | -2.08% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,042 | ₩19,524 | ₩18,841 | ₩19,243 | +1.06% | 34.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,068 | ₩19,162 | ₩18,854 | ₩19,028 | -0.21% | 38.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,805 | ₩19,819 | ₩19,135 | ₩19,176 | -3.18% | 27.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,055 | ₩19,698 | ₩18,921 | ₩19,658 | +3.16% | 36.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,685 | ₩19,792 | ₩19,095 | ₩19,149 | -2.72% | 57.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,006 | ₩20,047 | ₩19,403 | ₩19,604 | -2.01% | 55.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,805 | ₩20,221 | ₩19,591 | ₩20,114 | +1.56% | 25.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,511 | ₩19,792 | ₩19,256 | ₩19,725 | +1.10% | 45.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,127 | ₩20,127 | ₩19,403 | ₩19,618 | -2.53% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,685 | ₩20,301 | ₩19,578 | ₩20,087 | +2.04% | 37.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,162 | ₩19,886 | ₩19,055 | ₩19,712 | +2.87% | 39.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,894 | ₩19,645 | ₩18,787 | ₩19,189 | +1.56% | 33.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,323 | ₩19,805 | ₩18,760 | ₩18,760 | -2.91% | 43만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,015 | ₩19,336 | ₩18,867 | ₩19,189 | +0.92% | 52.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,792 | ₩20,047 | ₩19,122 | ₩19,269 | -2.64% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,283 | ₩19,966 | ₩19,229 | ₩19,765 | +2.50% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,564 | ₩19,564 | ₩19,015 | ₩19,283 | -1.44% | 55.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,479 | ₩19,671 | ₩18,385 | ₩19,511 | +5.58% | 60만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,983 | ₩18,586 | ₩17,836 | ₩18,479 | +2.76% | 51.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,648 | ₩18,211 | ₩17,648 | ₩17,983 | +1.90% | 39.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,541 | ₩17,688 | ₩17,527 | ₩17,568 | +0.15% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,273 | ₩17,661 | ₩17,192 | ₩17,608 | +1.94% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,313 | ₩17,393 | ₩16,924 | ₩17,300 | -0.08% | 47.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,259 | ₩17,353 | ₩16,938 | ₩17,259 | 0.00% | 36.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,911 | ₩17,353 | ₩16,857 | ₩17,179 | +1.58% | 25.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,831 | ₩17,112 | ₩16,817 | ₩16,965 | +0.80% | 34.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,300 | ₩17,326 | ₩16,790 | ₩16,817 | -2.79% | 44.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,541 | ₩17,635 | ₩17,152 | ₩17,326 | -1.22% | 46.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,380 | ₩17,728 | ₩17,300 | ₩17,621 | +1.39% | 27.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,594 | ₩17,809 | ₩17,353 | ₩17,367 | -1.29% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,474 | ₩17,755 | ₩17,434 | ₩17,648 | +1.00% | 33.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,367 | ₩17,420 | ₩17,018 | ₩17,393 | +0.15% | 38.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,889 | ₩17,916 | ₩17,313 | ₩17,420 | -2.62% | 25.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,728 | ₩17,889 | ₩17,568 | ₩17,822 | +0.53% | 26.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,581 | ₩17,929 | ₩17,474 | ₩17,702 | +0.69% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,688 | ₩17,795 | ₩17,554 | ₩17,581 | -0.61% | 8.3만 |
|---|