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
2023-12-29 8.44 8.57 8.34 8.48 1.9M
2023-12-28 8.50 8.62 8.42 8.48 1.6M
2023-12-27 8.75 8.75 8.59 8.61 1.2M
2023-12-26 8.53 8.73 8.52 8.70 1.0M
2023-12-22 8.49 8.59 8.42 8.51 0.9M
2023-12-21 8.35 8.49 8.28 8.42 1.3M
2023-12-20 8.47 8.51 8.26 8.28 1.8M
2023-12-19 8.54 8.58 8.45 8.50 1.3M
2023-12-18 8.61 8.68 8.46 8.55 1.1M
2023-12-15 8.77 8.87 8.60 8.60 1.1M
2023-12-14 8.82 8.99 8.76 8.76 1.5M
2023-12-13 8.34 8.75 8.22 8.72 1.9M
2023-12-12 8.41 8.44 8.09 8.34 3.6M
2023-12-11 8.54 8.61 8.35 8.44 2.1M
2023-12-08 8.56 8.66 8.51 8.55 1.6M
2023-12-07 8.75 8.80 8.51 8.62 2.1M
2023-12-06 8.84 8.90 8.71 8.75 1.3M
2023-12-05 8.91 8.93 8.80 8.84 1.4M
2023-12-04 9.00 9.05 8.91 8.93 1.4M
2023-12-01 9.02 9.07 9.00 9.03 0.7M
2023-11-30 9.04 9.12 9.01 9.05 0.6M
2023-11-29 9.06 9.11 8.98 9.01 0.7M
2023-11-28 9.06 9.19 9.06 9.09 0.6M
2023-11-27 9.12 9.15 9.06 9.08 0.5M
2023-11-24 9.12 9.15 9.07 9.11 0.2M
2023-11-22 9.09 9.12 9.02 9.06 0.4M
2023-11-21 9.03 9.07 9.00 9.01 0.5M
2023-11-20 9.00 9.06 8.98 9.04 0.6M
2023-11-17 9.03 9.08 8.96 9.02 0.8M
2023-11-16 9.06 9.14 9.05 9.06 0.6M
2023-11-15 9.11 9.22 9.05 9.09 0.6M
2023-11-14 9.24 9.24 9.04 9.10 0.8M
2023-11-13 8.99 9.24 8.95 8.95 0.9M
2023-11-10 9.06 9.25 9.00 9.02 0.7M
2023-11-09 9.09 9.10 8.93 9.10 0.8M
2023-11-08 9.18 9.19 8.98 9.05 1.0M
2023-11-07 9.20 9.22 9.02 9.13 0.8M
2023-11-06 9.40 9.45 9.16 9.19 0.6M
2023-11-03 9.60 9.72 9.35 9.37 0.6M
2023-11-02 9.22 9.58 9.21 9.53 0.8M
2023-11-01 9.06 9.19 9.03 9.16 0.5M
2023-10-31 9.11 9.17 8.95 9.01 1.0M
2023-10-30 9.22 9.27 9.00 9.08 0.4M
2023-10-27 9.25 9.27 9.19 9.21 0.4M
2023-10-26 9.13 9.23 9.11 9.22 0.4M
2023-10-25 9.18 9.23 9.11 9.14 0.4M
2023-10-24 9.14 9.24 9.13 9.23 0.5M
2023-10-23 9.18 9.26 9.11 9.13 0.4M
2023-10-20 9.23 9.42 9.11 9.20 0.5M
2023-10-19 9.41 9.44 9.24 9.25 0.7M
2023-10-18 9.52 9.60 9.42 9.44 0.6M
2023-10-17 9.64 9.70 9.53 9.57 0.7M
2023-10-16 9.77 9.85 9.74 9.75 0.5M
2023-10-13 9.67 9.78 9.67 9.74 0.3M
2023-10-12 9.82 9.84 9.60 9.66 0.7M
2023-10-11 9.84 9.97 9.77 9.84 0.8M
2023-10-10 9.71 9.88 9.68 9.77 0.7M
2023-10-09 9.45 9.72 9.45 9.67 0.6M
2023-10-06 9.06 9.59 9.04 9.50 1.6M
2023-10-05 9.23 9.25 9.11 9.19 0.5M
2023-10-04 8.93 9.25 8.91 9.22 1.1M
2023-10-03 9.12 9.12 8.86 8.86 1.9M
2023-10-02 9.58 9.58 9.06 9.14 2.5M
2023-09-29 9.67 9.73 9.50 9.52 1.0M
2023-09-28 9.82 9.84 9.64 9.65 0.8M
2023-09-27 9.94 9.96 9.85 9.92 0.6M
2023-09-26 10.00 10.05 9.91 9.94 0.7M
2023-09-25 9.94 9.99 9.94 9.96 0.3M
2023-09-22 9.94 9.98 9.94 9.97 0.4M
2023-09-21 9.93 9.99 9.93 9.95 0.4M
2023-09-20 9.98 10.00 9.94 9.95 0.5M
2023-09-19 10.00 10.03 9.97 9.97 0.4M
2023-09-18 10.01 10.05 10.00 10.01 0.3M
2023-09-15 10.08 10.09 10.01 10.01 0.3M
2023-09-14 10.06 10.08 10.02 10.08 0.3M
2023-09-13 10.03 10.07 10.01 10.01 0.5M
2023-09-12 10.00 10.08 10.00 10.02 0.5M
2023-09-11 10.05 10.12 10.00 10.02 0.6M
2023-09-08 10.01 10.07 10.00 10.01 0.4M
2023-09-07 9.95 10.05 9.95 10.00 0.5M
2023-09-06 9.98 10.00 9.93 9.93 0.5M
2023-09-05 10.02 10.03 9.92 9.94 0.8M
2023-09-01 10.08 10.10 10.01 10.03 0.4M
2023-08-31 10.08 10.13 10.05 10.07 0.3M
2023-08-30 10.11 10.20 10.08 10.09 0.3M
2023-08-29 10.10 10.18 10.08 10.14 0.5M
2023-08-28 10.08 10.15 10.07 10.07 0.3M
2023-08-25 10.11 10.15 10.06 10.07 0.3M
2023-08-24 10.07 10.17 10.07 10.09 0.3M
2023-08-23 10.02 10.10 10.01 10.08 0.4M
2023-08-22 10.03 10.07 9.98 10.02 0.5M
2023-08-21 10.04 10.05 9.98 10.01 0.6M
2023-08-18 10.00 10.07 10.00 10.05 0.5M
2023-08-17 10.01 10.03 10.00 10.02 0.6M
2023-08-16 10.07 10.07 10.00 10.01 0.6M
2023-08-15 10.03 10.08 10.02 10.06 0.5M
2023-08-14 10.05 10.08 10.02 10.06 0.5M
2023-08-11 10.05 10.15 10.05 10.08 0.4M
2023-08-10 10.11 10.19 10.02 10.05 0.8M
2023-08-09 10.09 10.14 10.05 10.11 0.6M
2023-08-08 10.03 10.06 10.02 10.03 0.4M
2023-08-07 10.06 10.07 10.02 10.03 0.5M
2023-08-04 10.10 10.13 10.02 10.05 0.4M
2023-08-03 10.10 10.13 10.10 10.10 0.4M
2023-08-02 10.11 10.14 10.08 10.14 0.4M
2023-08-01 10.20 10.20 10.10 10.12 0.6M
2023-07-31 10.18 10.25 10.16 10.19 0.4M
2023-07-28 10.15 10.20 10.15 10.18 0.4M
2023-07-27 10.27 10.27 10.15 10.19 0.7M
2023-07-26 10.23 10.28 10.19 10.21 0.4M
2023-07-25 10.25 10.31 10.20 10.21 0.4M
2023-07-24 10.25 10.30 10.21 10.28 0.6M
2023-07-21 10.27 10.37 10.23 10.23 0.5M
2023-07-20 10.14 10.26 10.13 10.24 0.4M
2023-07-19 10.16 10.20 10.14 10.15 0.4M
2023-07-18 10.16 10.23 10.09 10.15 0.7M
2023-07-17 10.18 10.22 10.12 10.16 0.6M
2023-07-14 10.25 10.26 10.16 10.17 0.6M
2023-07-13 10.32 10.33 10.21 10.22 0.7M
2023-07-12 10.36 10.38 10.29 10.29 0.4M
2023-07-11 10.26 10.40 10.26 10.33 0.6M
2023-07-10 10.30 10.39 10.29 10.38 0.5M
2023-07-07 10.18 10.41 10.16 10.26 0.5M
2023-07-06 10.19 10.24 10.14 10.24 0.4M
2023-07-05 10.41 10.42 10.21 10.25 0.6M
2023-07-03 10.48 10.53 10.41 10.43 0.3M
2023-06-30 10.27 10.50 10.26 10.48 0.4M
2023-06-29 10.18 10.30 10.13 10.30 0.4M
2023-06-28 10.27 10.29 10.22 10.28 0.3M
2023-06-27 10.20 10.26 10.18 10.21 0.4M
2023-06-26 10.15 10.25 10.12 10.20 0.4M
2023-06-23 10.12 10.25 10.09 10.12 0.5M
2023-06-22 10.08 10.18 10.08 10.10 0.5M
2023-06-21 10.07 10.13 10.04 10.11 0.7M
2023-06-20 10.22 10.23 10.07 10.16 0.7M
2023-06-16 10.31 10.31 10.21 10.22 0.5M
2023-06-15 10.20 10.30 10.20 10.28 0.4M
2023-06-14 10.27 10.30 10.20 10.22 0.5M
2023-06-13 10.20 10.30 10.20 10.23 0.6M
2023-06-12 10.24 10.29 10.17 10.20 0.7M
2023-06-09 10.35 10.35 10.22 10.22 0.4M
2023-06-08 10.30 10.33 10.20 10.30 0.5M
2023-06-07 10.19 10.28 10.16 10.28 0.5M
2023-06-06 10.20 10.20 10.15 10.18 0.4M
2023-06-05 10.26 10.32 10.14 10.18 0.5M
2023-06-02 10.20 10.30 10.17 10.25 0.5M
2023-06-01 10.20 10.20 10.11 10.15 0.5M
2023-05-31 10.11 10.23 10.09 10.19 0.4M
2023-05-30 10.17 10.19 10.09 10.14 0.7M
2023-05-26 10.11 10.34 10.07 10.19 0.8M
2023-05-25 10.18 10.18 10.07 10.10 0.6M
2023-05-24 10.20 10.21 10.13 10.16 0.5M
2023-05-23 10.28 10.32 10.23 10.24 0.4M
2023-05-22 10.26 10.34 10.25 10.27 0.4M
2023-05-19 10.35 10.37 10.26 10.28 0.6M
2023-05-18 10.49 10.51 10.12 10.31 1.3M
2023-05-17 10.52 10.57 10.49 10.54 0.4M
2023-05-16 10.57 10.60 10.48 10.52 0.5M
2023-05-15 10.70 10.70 10.58 10.64 0.4M
2023-05-12 10.57 10.65 10.53 10.65 0.3M
2023-05-11 10.59 10.63 10.51 10.56 0.4M
2023-05-10 10.59 10.64 10.53 10.59 0.4M
2023-05-09 10.50 10.55 10.47 10.55 0.5M
2023-05-08 10.65 10.68 10.46 10.51 0.6M
2023-05-05 10.67 10.70 10.57 10.69 0.4M
2023-05-04 10.62 10.65 10.52 10.56 0.4M
2023-05-03 10.73 10.77 10.61 10.66 0.4M
2023-05-02 10.89 10.93 10.65 10.70 0.6M
2023-05-01 10.82 11.03 10.81 10.89 0.8M
2023-04-28 10.46 11.18 10.46 10.88 1.9M
2023-04-27 10.46 10.52 10.45 10.48 0.4M
2023-04-26 10.52 10.55 10.50 10.50 0.5M
2023-04-25 10.59 10.64 10.50 10.52 0.5M
2023-04-24 10.68 10.68 10.55 10.61 0.6M
2023-04-21 10.58 10.65 10.52 10.56 0.4M
2023-04-20 10.55 10.61 10.55 10.61 0.4M
2023-04-19 10.57 10.61 10.51 10.55 0.4M
2023-04-18 10.70 10.72 10.60 10.60 0.5M
2023-04-17 10.76 10.79 10.70 10.70 0.3M
2023-04-14 10.76 10.78 10.69 10.77 0.3M
2023-04-13 10.75 10.75 10.68 10.73 0.4M
2023-04-12 10.79 10.81 10.73 10.74 0.4M
2023-04-11 10.80 10.85 10.76 10.77 0.5M
2023-04-10 10.85 10.88 10.77 10.83 0.6M
2023-04-06 10.78 10.82 10.77 10.77 0.3M
2023-04-05 10.80 10.86 10.74 10.78 0.4M
2023-04-04 10.88 10.89 10.71 10.77 0.7M
2023-04-03 11.03 11.10 10.80 10.84 0.8M
2023-03-31 10.98 11.05 10.98 11.02 0.3M
2023-03-30 10.95 11.01 10.95 10.98 0.3M
2023-03-29 10.94 11.04 10.94 11.02 0.4M
2023-03-28 11.06 11.09 10.90 10.91 0.6M
2023-03-27 11.10 11.11 11.01 11.02 0.4M
2023-03-24 11.06 11.12 10.95 11.11 0.4M
2023-03-23 11.05 11.08 11.00 11.08 0.4M
2023-03-22 11.02 11.07 10.94 10.99 0.3M
2023-03-21 11.05 11.08 10.91 10.98 0.5M
2023-03-20 11.03 11.09 10.98 11.00 0.4M
2023-03-17 11.06 11.16 10.97 11.03 0.4M
2023-03-16 11.10 11.19 11.05 11.12 0.4M
2023-03-15 11.03 11.15 10.94 11.10 0.5M
2023-03-14 11.17 11.28 11.00 11.11 0.6M
2023-03-13 10.89 11.23 10.84 11.08 0.9M
2023-03-10 11.30 11.31 11.02 11.06 1.1M
2023-03-09 11.33 11.44 11.25 11.27 0.4M
2023-03-08 11.35 11.39 11.27 11.36 0.4M
2023-03-07 11.35 11.44 11.26 11.31 0.3M
2023-03-06 11.45 11.51 11.38 11.39 0.4M
2023-03-03 11.46 11.52 11.38 11.48 0.4M
2023-03-02 11.30 11.43 11.23 11.41 0.5M
2023-03-01 11.42 11.42 11.27 11.35 0.5M
2023-02-28 11.45 11.58 11.36 11.47 0.4M
2023-02-27 11.50 11.58 11.44 11.46 0.4M
2023-02-24 11.36 11.60 11.33 11.52 0.6M
2023-02-23 11.54 11.56 11.29 11.45 0.6M
2023-02-22 11.48 11.53 11.42 11.47 0.3M
2023-02-21 11.59 11.60 11.46 11.49 0.6M
2023-02-17 11.54 11.62 11.50 11.60 0.3M
2023-02-16 11.52 11.58 11.44 11.53 0.3M
2023-02-15 11.49 11.63 11.46 11.58 0.3M
2023-02-14 11.51 11.57 11.45 11.47 0.3M
2023-02-13 11.46 11.66 11.45 11.52 0.5M
2023-02-10 11.34 11.46 11.32 11.45 0.5M
2023-02-09 11.43 11.47 11.31 11.32 0.5M
2023-02-08 11.48 11.49 11.34 11.36 0.3M
2023-02-07 11.38 11.49 11.32 11.47 0.3M
2023-02-06 11.33 11.43 11.33 11.37 0.3M
2023-02-03 11.27 11.47 11.27 11.42 0.6M
2023-02-02 11.54 11.55 11.35 11.43 0.6M
2023-02-01 11.56 11.59 11.40 11.55 0.8M
2023-01-31 11.50 11.56 11.46 11.54 0.4M
2023-01-30 11.62 11.62 11.46 11.54 0.6M
2023-01-27 11.68 11.77 11.66 11.69 0.5M
2023-01-26 11.74 11.78 11.65 11.71 0.4M
2023-01-25 11.59 11.74 11.55 11.73 0.4M
2023-01-24 11.62 11.72 11.54 11.69 0.4M
2023-01-23 11.60 11.69 11.56 11.62 0.4M
2023-01-20 11.45 11.59 11.44 11.55 0.5M
2023-01-19 11.54 11.61 11.41 11.45 0.4M
2023-01-18 11.64 11.72 11.58 11.58 0.5M
2023-01-17 11.75 11.84 11.63 11.64 0.7M
2023-01-13 11.54 11.75 11.52 11.73 0.7M
2023-01-12 11.45 11.62 11.41 11.59 0.6M
2023-01-11 11.46 11.51 11.42 11.48 0.4M
2023-01-10 11.42 11.48 11.35 11.46 0.4M
2023-01-09 11.42 11.43 11.36 11.42 0.4M
2023-01-06 11.30 11.42 11.28 11.40 0.4M
2023-01-05 11.25 11.37 11.21 11.24 0.4M
2023-01-04 11.31 11.33 11.26 11.30 0.3M
2023-01-03 11.32 11.40 11.23 11.33 0.5M