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 | ₩17,204 | ₩17,552 | ₩17,070 | ₩17,445 | +1.40% | 39.6만 |
| 2026.09.28–2026.10.02 | ₩17,231 | ₩17,432 | ₩16,949 | ₩17,204 | -0.16% | 58.1만 |
| 2026.09.21–2026.09.25 | ₩18,089 | ₩18,357 | ₩17,164 | ₩17,324 | -4.23% | 60.8만 |
| 2026.09.14–2026.09.18 | ₩18,585 | ₩18,665 | ₩17,955 | ₩18,075 | -2.74% | 34.2만 |
| 2026.09.08–2026.09.11 | ₩18,920 | ₩19,108 | ₩18,612 | ₩18,652 | -1.42% | 29.7만 |
| 2026.08.31–2026.09.04 | ₩19,403 | ₩19,443 | ₩18,880 | ₩18,947 | -2.35% | 24.6만 |
| 2026.08.24–2026.08.28 | ₩19,591 | ₩19,979 | ₩19,376 | ₩19,550 | -0.21% | 21.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,912 |
| ₩19,979 |
| ₩19,591 |
| ₩19,591 |
| -1.62% |
| 18.8만 |
| 2026.08.10–2026.08.14 | ₩19,497 | ₩19,912 | ₩19,255 | ₩19,778 | +1.44% | 25.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,443 | ₩19,577 | ₩19,376 | ₩19,537 | +0.48% | 28.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,154 | ₩20,181 | ₩19,269 | ₩19,416 | -3.66% | 27.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,751 | ₩20,248 | ₩19,751 | ₩20,073 | +1.63% | 35.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,725 | ₩20,087 | ₩19,658 | ₩19,738 | +0.07% | 29만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,698 | ₩19,953 | ₩19,631 | ₩19,711 | +0.07% | 27.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,725 | ₩19,953 | ₩19,416 | ₩19,671 | -0.27% | 18.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,840 | ₩19,711 | ₩18,840 | ₩19,644 | +4.27% | 31.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,309 | ₩19,349 | ₩18,853 | ₩18,907 | -2.08% | 27.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩19,054 | ₩19,537 | ₩18,853 | ₩19,255 | +1.06% | 34.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,081 | ₩19,175 | ₩18,866 | ₩19,041 | -0.21% | 38.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩19,819 | ₩19,832 | ₩19,148 | ₩19,188 | -3.18% | 27.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,068 | ₩19,711 | ₩18,934 | ₩19,671 | +3.16% | 36.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,698 | ₩19,805 | ₩19,108 | ₩19,161 | -2.72% | 57.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩20,020 | ₩20,060 | ₩19,416 | ₩19,617 | -2.01% | 55.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,819 | ₩20,234 | ₩19,604 | ₩20,127 | +1.56% | 25.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩19,524 | ₩19,805 | ₩19,269 | ₩19,738 | +1.10% | 45.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,140 | ₩20,140 | ₩19,416 | ₩19,631 | -2.53% | 35.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,698 | ₩20,315 | ₩19,591 | ₩20,100 | +2.04% | 37.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,175 | ₩19,899 | ₩19,068 | ₩19,725 | +2.87% | 39.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,907 | ₩19,658 | ₩18,799 | ₩19,202 | +1.56% | 33.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,336 | ₩19,819 | ₩18,773 | ₩18,773 | -2.91% | 43만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,027 | ₩19,349 | ₩18,880 | ₩19,202 | +0.92% | 52.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,805 | ₩20,060 | ₩19,135 | ₩19,282 | -2.64% | 46.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩19,296 | ₩19,979 | ₩19,242 | ₩19,778 | +2.50% | 54.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩19,577 | ₩19,577 | ₩19,027 | ₩19,296 | -1.44% | 55.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,491 | ₩19,684 | ₩18,397 | ₩19,524 | +5.58% | 60만 |
|---|
| 2026.02.02–2026.02.06 | ₩17,995 | ₩18,598 | ₩17,847 | ₩18,491 | +2.76% | 51.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,660 | ₩18,223 | ₩17,660 | ₩17,995 | +1.90% | 39.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,552 | ₩17,700 | ₩17,539 | ₩17,579 | +0.15% | 32.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩17,284 | ₩17,673 | ₩17,204 | ₩17,619 | +1.94% | 44.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,324 | ₩17,405 | ₩16,936 | ₩17,311 | -0.08% | 47.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,271 | ₩17,365 | ₩16,949 | ₩17,271 | 0.00% | 36.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩16,922 | ₩17,365 | ₩16,869 | ₩17,190 | +1.58% | 25.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩16,842 | ₩17,123 | ₩16,828 | ₩16,976 | +0.80% | 34.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩17,311 | ₩17,338 | ₩16,801 | ₩16,828 | -2.79% | 44.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩17,552 | ₩17,646 | ₩17,164 | ₩17,338 | -1.22% | 46.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,391 | ₩17,740 | ₩17,311 | ₩17,633 | +1.39% | 27.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,606 | ₩17,821 | ₩17,365 | ₩17,378 | -1.29% | 37만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,485 | ₩17,767 | ₩17,445 | ₩17,660 | +1.00% | 33.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,378 | ₩17,432 | ₩17,029 | ₩17,405 | +0.15% | 38.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,901 | ₩17,928 | ₩17,324 | ₩17,432 | -2.62% | 25.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,740 | ₩17,901 | ₩17,579 | ₩17,834 | +0.53% | 26.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,593 | ₩17,941 | ₩17,485 | ₩17,713 | +0.69% | 38.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,700 | ₩17,807 | ₩17,566 | ₩17,593 | -0.61% | 8.3만 |
|---|