DNP Select Income Closed Fund (DNP)

DNP
🏛️ 미국 →
10.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 10.93 10.94 10.83 10.87 0.3M
2021-12-30 10.90 10.94 10.87 10.91 0.3M
2021-12-29 10.94 10.96 10.91 10.95 0.4M
2021-12-28 10.90 10.96 10.88 10.90 0.4M
2021-12-27 10.85 10.93 10.84 10.91 0.4M
2021-12-23 10.86 10.90 10.82 10.85 0.6M
2021-12-22 10.87 10.89 10.83 10.88 0.4M
2021-12-21 10.80 10.88 10.80 10.85 0.4M
2021-12-20 10.75 10.83 10.73 10.79 0.5M
2021-12-17 10.85 10.88 10.79 10.82 0.3M
2021-12-16 10.84 10.91 10.81 10.88 0.4M
2021-12-15 10.79 10.84 10.74 10.84 0.4M
2021-12-14 10.82 10.83 10.75 10.75 0.4M
2021-12-13 10.82 10.87 10.79 10.82 0.5M
2021-12-10 10.84 10.88 10.79 10.86 0.5M
2021-12-09 10.82 10.82 10.72 10.80 0.4M
2021-12-08 10.76 10.82 10.75 10.80 0.4M
2021-12-07 10.73 10.78 10.71 10.74 0.3M
2021-12-06 10.74 10.75 10.65 10.70 0.5M
2021-12-03 10.69 10.71 10.60 10.63 0.5M
2021-12-02 10.68 10.74 10.66 10.66 0.6M
2021-12-01 10.82 10.85 10.68 10.68 0.6M
2021-11-30 10.88 10.88 10.78 10.79 0.5M
2021-11-29 10.84 10.93 10.81 10.89 0.4M
2021-11-26 10.80 10.86 10.79 10.86 0.4M
2021-11-24 10.83 10.86 10.77 10.83 0.4M
2021-11-23 10.79 10.84 10.77 10.80 0.4M
2021-11-22 10.77 10.84 10.77 10.80 0.4M
2021-11-19 10.82 10.83 10.77 10.79 0.3M
2021-11-18 10.93 10.93 10.77 10.81 0.5M
2021-11-17 10.90 10.93 10.84 10.92 0.4M
2021-11-16 10.97 10.97 10.90 10.90 0.3M
2021-11-15 10.97 10.98 10.91 10.97 0.4M
2021-11-12 10.92 10.98 10.88 10.97 0.4M
2021-11-11 10.93 10.94 10.87 10.92 0.4M
2021-11-10 10.86 10.95 10.80 10.94 0.6M
2021-11-09 10.75 10.85 10.75 10.85 0.4M
2021-11-08 10.74 10.83 10.70 10.75 0.4M
2021-11-05 10.74 10.81 10.73 10.81 0.3M
2021-11-04 10.77 10.78 10.69 10.74 0.4M
2021-11-03 10.73 10.76 10.68 10.74 0.5M
2021-11-02 10.75 10.77 10.70 10.77 0.4M
2021-11-01 10.82 10.84 10.71 10.72 0.7M
2021-10-29 10.91 10.91 10.80 10.84 0.4M
2021-10-28 10.86 10.94 10.86 10.92 0.4M
2021-10-27 10.94 10.95 10.90 10.92 0.4M
2021-10-26 10.91 10.95 10.90 10.94 0.4M
2021-10-25 10.90 10.92 10.86 10.90 0.4M
2021-10-22 10.85 10.93 10.85 10.91 0.5M
2021-10-21 10.86 10.87 10.81 10.85 0.3M
2021-10-20 10.80 10.88 10.78 10.85 0.5M
2021-10-19 10.75 10.80 10.72 10.80 0.3M
2021-10-18 10.69 10.77 10.67 10.74 0.4M
2021-10-15 10.76 10.78 10.73 10.77 0.3M
2021-10-14 10.71 10.75 10.68 10.72 0.4M
2021-10-13 10.62 10.71 10.60 10.69 0.4M
2021-10-12 10.58 10.64 10.56 10.64 0.4M
2021-10-11 10.60 10.60 10.53 10.57 0.4M
2021-10-08 10.66 10.66 10.55 10.59 0.3M
2021-10-07 10.58 10.65 10.57 10.62 0.3M
2021-10-06 10.56 10.57 10.50 10.56 0.6M
2021-10-05 10.56 10.62 10.56 10.58 0.3M
2021-10-04 10.63 10.66 10.57 10.57 0.8M
2021-10-01 10.68 10.74 10.64 10.68 0.4M
2021-09-30 10.68 10.71 10.63 10.66 0.6M
2021-09-29 10.73 10.80 10.67 10.68 0.6M
2021-09-28 10.80 10.84 10.67 10.81 0.7M
2021-09-27 10.80 10.88 10.79 10.81 0.5M
2021-09-24 10.81 10.85 10.80 10.82 0.4M
2021-09-23 10.85 10.88 10.82 10.84 0.5M
2021-09-22 10.81 10.85 10.78 10.79 0.5M
2021-09-21 10.80 10.85 10.75 10.81 0.5M
2021-09-20 10.75 10.83 10.65 10.80 0.8M
2021-09-17 10.86 10.86 10.81 10.82 0.3M
2021-09-16 10.86 10.87 10.78 10.87 0.5M
2021-09-15 10.83 10.89 10.77 10.87 0.4M
2021-09-14 10.87 10.90 10.81 10.82 0.4M
2021-09-13 10.87 10.92 10.87 10.89 0.5M
2021-09-10 10.85 10.90 10.81 10.89 0.6M
2021-09-09 10.85 10.85 10.80 10.82 0.4M
2021-09-08 10.78 10.85 10.76 10.85 0.4M
2021-09-07 10.79 10.79 10.73 10.76 0.4M
2021-09-03 10.82 10.82 10.76 10.77 0.3M
2021-09-02 10.74 10.83 10.74 10.82 0.4M
2021-09-01 10.82 10.85 10.71 10.74 0.6M
2021-08-31 10.82 10.86 10.80 10.82 0.4M
2021-08-30 10.81 10.85 10.78 10.85 0.3M
2021-08-27 10.83 10.90 10.80 10.86 0.5M
2021-08-26 10.88 10.92 10.80 10.81 0.6M
2021-08-25 10.84 10.94 10.74 10.93 0.8M
2021-08-24 10.78 10.85 10.74 10.84 0.5M
2021-08-23 10.80 10.81 10.76 10.79 0.6M
2021-08-20 10.68 10.78 10.67 10.78 0.5M
2021-08-19 10.70 10.75 10.70 10.70 0.5M
2021-08-18 10.78 10.80 10.73 10.74 0.5M
2021-08-17 10.77 10.80 10.73 10.80 0.4M
2021-08-16 10.76 10.82 10.72 10.81 0.5M
2021-08-13 10.70 10.76 10.69 10.76 0.4M
2021-08-12 10.74 10.74 10.67 10.72 0.5M
2021-08-11 10.67 10.75 10.67 10.72 0.5M
2021-08-10 10.71 10.76 10.62 10.67 0.6M
2021-08-09 10.71 10.71 10.61 10.70 0.4M
2021-08-06 10.66 10.74 10.63 10.68 0.7M
2021-08-05 10.61 10.66 10.59 10.65 0.4M
2021-08-04 10.62 10.63 10.53 10.61 0.5M
2021-08-03 10.62 10.62 10.54 10.60 0.5M
2021-08-02 10.63 10.66 10.57 10.58 0.5M
2021-07-30 10.66 10.68 10.62 10.62 0.3M
2021-07-29 10.64 10.69 10.60 10.69 0.4M
2021-07-28 10.69 10.70 10.65 10.69 0.5M
2021-07-27 10.66 10.70 10.60 10.69 0.8M
2021-07-26 10.57 10.65 10.56 10.61 0.5M
2021-07-23 10.54 10.57 10.52 10.56 0.5M
2021-07-22 10.57 10.58 10.51 10.55 0.6M
2021-07-21 10.62 10.62 10.56 10.57 0.3M
2021-07-20 10.52 10.61 10.49 10.60 0.5M
2021-07-19 10.59 10.59 10.43 10.47 1.0M
2021-07-16 10.60 10.62 10.57 10.61 0.4M
2021-07-15 10.65 10.67 10.56 10.57 0.5M
2021-07-14 10.62 10.66 10.57 10.66 0.5M
2021-07-13 10.60 10.69 10.56 10.62 0.9M
2021-07-12 10.61 10.66 10.58 10.61 0.6M
2021-07-09 10.56 10.61 10.52 10.57 0.4M
2021-07-08 10.50 10.57 10.44 10.56 0.5M
2021-07-07 10.54 10.55 10.50 10.53 0.4M
2021-07-06 10.51 10.54 10.42 10.54 0.5M
2021-07-02 10.53 10.54 10.45 10.50 0.6M
2021-07-01 10.50 10.52 10.46 10.51 0.4M
2021-06-30 10.50 10.51 10.44 10.45 0.8M
2021-06-29 10.57 10.63 10.46 10.53 0.5M
2021-06-28 10.66 10.67 10.60 10.61 0.7M
2021-06-25 10.58 10.65 10.52 10.65 0.6M
2021-06-24 10.53 10.58 10.50 10.54 0.5M
2021-06-23 10.55 10.57 10.46 10.48 1.2M
2021-06-22 10.56 10.57 10.51 10.51 0.8M
2021-06-21 10.39 10.58 10.38 10.55 0.6M
2021-06-18 10.55 10.55 10.40 10.40 0.6M
2021-06-17 10.54 10.59 10.46 10.57 0.6M
2021-06-16 10.61 10.65 10.50 10.55 0.7M
2021-06-15 10.57 10.63 10.56 10.61 0.6M
2021-06-14 10.59 10.61 10.55 10.61 0.6M
2021-06-11 10.57 10.61 10.51 10.54 0.5M
2021-06-10 10.52 10.56 10.48 10.55 0.6M
2021-06-09 10.45 10.50 10.42 10.50 0.5M
2021-06-08 10.50 10.50 10.40 10.45 0.5M
2021-06-07 10.48 10.48 10.41 10.47 0.5M
2021-06-04 10.43 10.47 10.40 10.47 0.4M
2021-06-03 10.36 10.42 10.31 10.42 0.6M
2021-06-02 10.37 10.43 10.33 10.36 0.7M
2021-06-01 10.39 10.39 10.35 10.39 0.5M
2021-05-28 10.42 10.43 10.35 10.38 0.4M
2021-05-27 10.49 10.50 10.37 10.40 0.5M
2021-05-26 10.55 10.57 10.52 10.55 0.5M
2021-05-25 10.56 10.58 10.50 10.56 0.7M
2021-05-24 10.50 10.56 10.48 10.54 0.6M
2021-05-21 10.49 10.50 10.42 10.49 0.6M
2021-05-20 10.45 10.49 10.41 10.46 0.6M
2021-05-19 10.36 10.44 10.32 10.43 0.7M
2021-05-18 10.35 10.45 10.30 10.45 0.7M
2021-05-17 10.26 10.37 10.25 10.32 0.7M
2021-05-14 10.24 10.29 10.21 10.29 0.6M
2021-05-13 10.18 10.25 10.15 10.22 0.7M
2021-05-12 10.22 10.24 10.05 10.10 1.3M
2021-05-11 10.27 10.29 10.20 10.24 0.8M
2021-05-10 10.26 10.37 10.26 10.30 1.0M
2021-05-07 10.26 10.29 10.20 10.24 0.6M
2021-05-06 10.19 10.26 10.16 10.25 0.6M
2021-05-05 10.21 10.27 10.12 10.19 0.7M
2021-05-04 10.30 10.30 10.15 10.20 0.9M
2021-05-03 10.24 10.31 10.22 10.31 0.6M
2021-04-30 10.23 10.24 10.19 10.23 0.5M
2021-04-29 10.18 10.23 10.17 10.23 0.6M
2021-04-28 10.25 10.25 10.17 10.24 0.8M
2021-04-27 10.26 10.28 10.22 10.23 0.6M
2021-04-26 10.22 10.29 10.19 10.28 0.8M
2021-04-23 10.23 10.24 10.19 10.20 0.6M
2021-04-22 10.20 10.27 10.16 10.20 0.7M
2021-04-21 10.21 10.24 10.18 10.20 0.6M
2021-04-20 10.16 10.24 10.15 10.20 0.7M
2021-04-19 10.23 10.27 10.15 10.16 1.0M
2021-04-16 10.23 10.29 10.20 10.25 0.8M
2021-04-15 10.15 10.20 10.11 10.19 0.7M
2021-04-14 10.10 10.19 10.03 10.16 1.0M
2021-04-13 10.02 10.14 10.00 10.09 0.9M
2021-04-12 9.97 10.04 9.96 10.02 1.2M
2021-04-09 9.97 9.97 9.93 9.95 0.7M
2021-04-08 9.94 9.96 9.91 9.96 0.7M
2021-04-07 9.92 9.98 9.90 9.94 0.9M
2021-04-06 9.95 9.95 9.90 9.92 0.9M
2021-04-05 9.89 9.95 9.88 9.94 1.0M
2021-04-01 9.90 9.90 9.82 9.87 0.8M
2021-03-31 9.86 9.88 9.80 9.88 0.8M
2021-03-30 9.92 9.93 9.78 9.83 0.7M
2021-03-29 9.95 9.99 9.94 9.96 1.1M
2021-03-26 9.97 9.97 9.83 9.92 1.0M
2021-03-25 9.85 9.93 9.83 9.91 0.9M
2021-03-24 9.84 9.87 9.81 9.83 0.8M
2021-03-23 9.83 9.88 9.79 9.80 0.8M
2021-03-22 9.93 9.95 9.75 9.82 1.5M
2021-03-19 9.92 9.95 9.86 9.92 1.2M
2021-03-18 9.92 9.95 9.87 9.92 1.3M
2021-03-17 10.05 10.06 9.94 9.99 0.9M
2021-03-16 10.10 10.10 10.01 10.05 0.9M
2021-03-15 10.00 10.08 9.97 10.06 2.1M
2021-03-12 10.02 10.04 9.90 9.98 1.8M
2021-03-11 10.05 10.12 9.99 10.02 1.6M
2021-03-10 10.15 10.15 10.03 10.04 2.0M
2021-03-09 10.31 10.31 10.05 10.12 1.2M
2021-03-08 10.22 10.27 10.18 10.19 0.5M
2021-03-05 10.18 10.25 10.07 10.15 0.8M
2021-03-04 10.32 10.40 10.11 10.15 1.1M
2021-03-03 10.31 10.59 10.20 10.35 1.1M
2021-03-02 10.35 10.39 10.23 10.29 0.7M
2021-03-01 10.45 10.54 10.30 10.33 0.7M
2021-02-26 10.51 10.56 10.26 10.35 0.7M
2021-02-25 10.59 10.62 10.39 10.51 0.5M
2021-02-24 10.56 10.76 10.56 10.60 0.5M
2021-02-23 10.51 10.64 10.45 10.62 0.5M
2021-02-22 10.47 10.75 10.46 10.57 0.6M
2021-02-19 10.37 10.54 10.34 10.49 0.7M
2021-02-18 10.36 10.39 10.34 10.38 0.3M
2021-02-17 10.36 10.39 10.32 10.38 0.5M
2021-02-16 10.35 10.36 10.30 10.35 0.6M
2021-02-12 10.40 10.40 10.28 10.30 0.7M
2021-02-11 10.39 10.40 10.32 10.36 0.6M
2021-02-10 10.41 10.43 10.34 10.37 0.8M
2021-02-09 10.34 10.42 10.31 10.38 0.4M
2021-02-08 10.33 10.38 10.30 10.33 0.5M
2021-02-05 10.32 10.35 10.30 10.31 0.4M
2021-02-04 10.29 10.32 10.24 10.31 0.5M
2021-02-03 10.34 10.34 10.25 10.28 0.3M
2021-02-02 10.29 10.35 10.24 10.27 0.5M
2021-02-01 10.37 10.37 10.25 10.26 0.5M
2021-01-29 10.30 10.44 10.25 10.33 0.6M
2021-01-28 10.35 10.48 10.30 10.37 0.4M
2021-01-27 10.48 10.53 10.38 10.41 0.6M
2021-01-26 10.45 10.49 10.42 10.48 0.5M
2021-01-25 10.39 10.45 10.38 10.40 0.5M
2021-01-22 10.31 10.39 10.27 10.37 0.5M
2021-01-21 10.40 10.45 10.31 10.33 0.6M
2021-01-20 10.30 10.43 10.30 10.41 0.5M
2021-01-19 10.27 10.30 10.25 10.28 0.6M
2021-01-15 10.27 10.30 10.23 10.25 0.5M
2021-01-14 10.26 10.28 10.22 10.28 0.6M
2021-01-13 10.24 10.28 10.22 10.28 0.4M
2021-01-12 10.21 10.29 10.18 10.24 0.6M
2021-01-11 10.19 10.29 10.15 10.26 0.7M
2021-01-08 10.11 10.18 10.11 10.18 0.7M
2021-01-07 10.23 10.30 10.16 10.17 0.5M
2021-01-06 10.20 10.31 10.15 10.18 0.5M
2021-01-05 10.10 10.20 10.04 10.17 0.5M
2021-01-04 10.28 10.28 10.01 10.10 1.1M