Flaherty and Crumrine Dynamic Preferred and Income Closed Fund (DFP)

DFP
🏛️ 미국 →
21.84
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 20.12 20.12 20.12 20.12 3.7K
09:32 20.12 20.12 20.12 20.12 0.0K
09:33 20.12 20.12 20.12 20.12 0.0K
09:34 20.12 20.12 20.12 20.12 0.0K
09:35 20.12 20.12 20.12 20.12 0.0K
09:36 20.12 20.12 20.12 20.12 0.0K
09:37 20.12 20.12 20.12 20.12 0.0K
09:38 20.12 20.12 20.12 20.12 0.0K
09:39 20.12 20.12 20.12 20.12 0.0K
09:40 20.12 20.12 20.12 20.12 0.0K
09:41 20.12 20.12 20.12 20.12 0.0K
09:42 20.12 20.12 20.12 20.12 0.0K
09:43 20.12 20.12 20.12 20.12 0.0K
09:44 20.12 20.12 20.12 20.12 0.0K
09:45 20.12 20.12 20.12 20.12 0.0K
09:46 20.09 20.09 20.09 20.09 0.1K
09:47 20.09 20.09 20.09 20.09 0.0K
09:48 20.09 20.09 20.09 20.09 0.0K
09:49 20.09 20.09 20.09 20.09 0.0K
09:50 20.09 20.09 20.09 20.09 0.0K
09:51 20.09 20.09 20.09 20.09 0.0K
09:52 20.09 20.09 20.09 20.09 0.0K
09:53 20.08 20.08 20.08 20.08 0.2K
09:54 20.08 20.08 20.08 20.08 0.0K
09:55 20.08 20.08 20.08 20.08 0.0K
09:56 20.08 20.08 20.08 20.08 0.1K
09:57 20.11 20.11 20.11 20.11 0.2K
09:58 20.11 20.11 20.11 20.11 0.0K
09:59 20.11 20.11 20.11 20.11 0.2K
10:00 20.11 20.11 20.11 20.11 0.0K
10:01 20.11 20.11 20.11 20.11 0.0K
10:02 20.11 20.11 20.11 20.11 0.0K
10:03 20.11 20.11 20.11 20.11 0.0K
10:04 20.11 20.11 20.11 20.11 0.0K
10:05 20.11 20.11 20.11 20.11 0.0K
10:06 20.11 20.11 20.11 20.11 0.0K
10:07 20.11 20.11 20.11 20.11 0.0K
10:08 20.11 20.11 20.11 20.11 0.0K
10:09 20.11 20.11 20.11 20.11 0.0K
10:10 20.11 20.11 20.11 20.11 0.0K
10:11 20.11 20.11 20.11 20.11 0.0K
10:12 20.11 20.11 20.11 20.11 0.0K
10:13 20.11 20.11 20.11 20.11 0.0K
10:14 20.11 20.11 20.11 20.11 0.0K
10:15 20.08 20.08 20.06 20.06 2.0K
10:16 20.06 20.06 20.06 20.06 0.0K
10:17 20.06 20.06 20.06 20.06 0.0K
10:18 20.06 20.06 20.06 20.06 0.3K
10:19 20.06 20.06 20.06 20.06 0.0K
10:20 20.06 20.06 20.06 20.06 0.2K
10:21 20.06 20.06 20.06 20.06 0.0K
10:22 20.06 20.06 20.06 20.06 0.0K
10:23 20.06 20.06 20.06 20.06 0.0K
10:24 20.06 20.06 20.06 20.06 0.0K
10:25 20.06 20.06 20.06 20.06 0.0K
10:26 20.08 20.08 20.08 20.08 0.4K
10:27 20.08 20.08 20.08 20.08 0.0K
10:28 20.08 20.08 20.08 20.08 0.0K
10:29 20.06 20.06 20.06 20.06 0.1K
10:30 20.06 20.06 20.06 20.06 0.0K
10:31 20.06 20.06 20.06 20.06 0.0K
10:32 20.06 20.06 20.06 20.06 0.6K
10:33 20.06 20.06 20.06 20.06 0.0K
10:34 20.06 20.06 20.06 20.06 0.0K
10:35 20.06 20.06 20.06 20.06 0.0K
10:36 20.06 20.06 20.06 20.06 0.5K
10:37 20.06 20.06 20.06 20.06 0.0K
10:38 20.06 20.06 20.06 20.06 0.0K
10:39 20.06 20.06 20.06 20.06 0.0K
10:40 20.06 20.06 20.06 20.06 0.0K
10:41 20.06 20.06 20.06 20.06 0.0K
10:42 20.06 20.06 20.06 20.06 0.0K
10:43 20.06 20.06 20.06 20.06 0.0K
10:44 20.06 20.06 20.06 20.06 0.0K
10:45 20.06 20.06 20.06 20.06 0.0K
10:46 20.06 20.06 20.06 20.06 0.0K
10:47 20.06 20.06 20.06 20.06 0.0K
10:48 20.06 20.06 20.06 20.06 0.0K
10:49 20.06 20.06 20.00 20.00 0.1K
10:50 20.00 20.00 20.00 20.00 0.7K
10:51 20.00 20.00 20.00 20.00 0.0K
10:52 20.00 20.00 20.00 20.00 0.0K
10:53 20.00 20.00 20.00 20.00 0.0K
10:54 20.00 20.00 20.00 20.00 0.0K
10:55 20.00 20.00 20.00 20.00 0.0K
10:56 20.00 20.00 20.00 20.00 0.0K
10:57 20.00 20.00 20.00 20.00 0.0K
10:58 20.00 20.00 20.00 20.00 0.0K
10:59 20.00 20.00 20.00 20.00 0.1K
11:00 20.00 20.00 20.00 20.00 0.0K
11:01 20.00 20.00 20.00 20.00 0.0K
11:02 20.00 20.00 20.00 20.00 0.0K
11:03 20.00 20.00 20.00 20.00 0.0K
11:04 20.00 20.00 20.00 20.00 0.1K
11:05 20.00 20.00 20.00 20.00 0.0K
11:06 20.00 20.00 20.00 20.00 0.0K
11:07 20.00 20.00 20.00 20.00 0.0K
11:08 20.00 20.00 20.00 20.00 0.0K
11:09 20.00 20.00 20.00 20.00 0.1K
11:10 20.00 20.00 20.00 20.00 0.0K
11:11 20.00 20.00 20.00 20.00 0.0K
11:12 20.00 20.00 20.00 20.00 0.0K
11:13 20.00 20.00 20.00 20.00 0.3K
11:14 20.00 20.00 20.00 20.00 0.0K
11:15 20.00 20.00 20.00 20.00 0.0K
11:16 20.00 20.00 20.00 20.00 0.0K
11:17 20.00 20.00 20.00 20.00 0.0K
11:18 20.00 20.00 20.00 20.00 0.0K
11:19 20.00 20.00 20.00 20.00 0.0K
11:20 20.00 20.00 20.00 20.00 0.0K
11:21 20.00 20.00 20.00 20.00 0.0K
11:22 20.00 20.00 20.00 20.00 0.0K
11:23 20.00 20.00 20.00 20.00 0.0K
11:24 20.00 20.00 20.00 20.00 0.0K
11:25 20.00 20.00 20.00 20.00 0.0K
11:26 20.00 20.00 20.00 20.00 0.0K
11:27 20.00 20.00 20.00 20.00 0.0K
11:28 20.00 20.00 20.00 20.00 0.0K
11:29 20.00 20.00 20.00 20.00 0.0K
11:30 20.00 20.00 20.00 20.00 0.0K
11:31 20.00 20.00 20.00 20.00 0.0K
11:32 20.00 20.00 20.00 20.00 0.0K
11:33 20.00 20.00 20.00 20.00 0.0K
11:34 20.00 20.00 20.00 20.00 0.0K
11:35 20.04 20.04 20.04 20.04 1.2K
11:36 20.04 20.04 20.04 20.04 0.0K
11:37 20.06 20.06 20.06 20.06 0.5K
11:38 20.06 20.06 20.06 20.06 0.0K
11:39 20.06 20.06 20.06 20.06 0.0K
11:40 20.06 20.06 20.06 20.06 0.0K
11:41 20.06 20.06 20.06 20.06 0.0K
11:42 20.06 20.06 20.06 20.06 0.0K
11:43 20.06 20.06 20.06 20.06 0.0K
11:44 20.06 20.06 20.06 20.06 0.0K
11:45 20.06 20.06 20.06 20.06 0.0K
11:46 20.06 20.06 20.06 20.06 0.0K
11:47 20.06 20.06 20.06 20.06 0.0K
11:48 20.06 20.06 20.06 20.06 0.0K
11:49 20.06 20.06 20.04 20.04 0.4K
11:50 20.04 20.04 20.04 20.04 0.1K
11:51 20.04 20.04 20.04 20.04 0.1K
11:52 20.04 20.04 20.04 20.04 0.0K
11:53 20.04 20.04 20.04 20.04 0.0K
11:54 19.99 19.99 19.99 19.99 0.1K
11:55 19.99 20.03 19.99 20.03 0.2K
11:56 20.00 20.00 20.00 20.00 0.2K
11:57 20.00 20.00 20.00 20.00 0.0K
11:58 20.00 20.00 20.00 20.00 0.0K
11:59 20.00 20.00 20.00 20.00 0.0K
12:00 20.00 20.00 20.00 20.00 0.0K
12:01 20.00 20.00 20.00 20.00 0.0K
12:02 20.00 20.00 20.00 20.00 0.0K
12:03 20.00 20.00 20.00 20.00 0.0K
12:04 20.00 20.00 20.00 20.00 0.0K
12:05 20.00 20.00 20.00 20.00 0.0K
12:06 20.00 20.00 20.00 20.00 0.0K
12:07 20.00 20.00 20.00 20.00 0.0K
12:08 20.00 20.00 20.00 20.00 0.0K
12:09 20.00 20.00 20.00 20.00 0.0K
12:10 20.00 20.00 20.00 20.00 0.0K
12:11 20.00 20.00 20.00 20.00 0.0K
12:12 20.00 20.00 20.00 20.00 0.1K
12:13 20.00 20.00 20.00 20.00 0.0K
12:14 20.00 20.00 20.00 20.00 0.0K
12:15 19.99 19.99 19.99 19.99 0.2K
12:16 19.99 19.99 19.99 19.99 0.0K
12:17 19.99 19.99 19.99 19.99 0.0K
12:18 19.99 19.99 19.99 19.99 0.4K
12:19 19.99 19.99 19.99 19.99 0.0K
12:20 19.99 19.99 19.99 19.99 0.0K
12:21 19.99 19.99 19.99 19.99 0.0K
12:22 19.99 19.99 19.99 19.99 0.0K
12:23 19.99 19.99 19.99 19.99 0.0K
12:24 19.99 19.99 19.99 19.99 0.0K
12:25 19.99 19.99 19.99 19.99 0.0K
12:26 19.99 19.99 19.99 19.99 0.0K
12:27 19.99 19.99 19.99 19.99 0.0K
12:28 19.99 19.99 19.99 19.99 0.4K
12:29 19.99 19.99 19.99 19.99 0.0K
12:30 19.99 19.99 19.99 19.99 0.0K
12:31 19.99 19.99 19.99 19.99 0.0K
12:32 19.99 19.99 19.99 19.99 0.0K
12:33 19.99 19.99 19.99 19.99 0.0K
12:34 19.99 19.99 19.99 19.99 0.0K
12:35 19.99 19.99 19.99 19.99 0.0K
12:36 19.99 19.99 19.99 19.99 0.0K
12:37 19.99 19.99 19.99 19.99 0.0K
12:38 19.99 19.99 19.99 19.99 0.0K
12:39 19.99 19.99 19.99 19.99 0.0K
12:40 19.99 19.99 19.99 19.99 0.0K
12:41 19.99 19.99 19.99 19.99 0.0K
12:42 19.99 19.99 19.99 19.99 0.0K
12:43 19.99 19.99 19.99 19.99 0.0K
12:44 19.99 19.99 19.99 19.99 0.0K
12:45 19.99 19.99 19.99 19.99 0.0K
12:46 19.99 19.99 19.99 19.99 0.0K
12:47 19.99 19.99 19.99 19.99 0.0K
12:48 19.99 19.99 19.99 19.99 0.0K
12:49 19.99 19.99 19.99 19.99 0.0K
12:50 19.99 19.99 19.99 19.99 0.0K
12:51 19.99 19.99 19.99 19.99 0.0K
12:52 19.99 19.99 19.99 19.99 0.0K
12:53 19.99 19.99 19.99 19.99 0.0K
12:54 19.99 19.99 19.99 19.99 0.0K
12:55 19.99 19.99 19.99 19.99 0.0K
12:56 19.99 19.99 19.99 19.99 0.0K
12:57 19.99 19.99 19.99 19.99 0.0K
12:58 19.99 19.99 19.99 19.99 0.0K
12:59 19.99 19.99 19.99 19.99 0.1K
13:00 19.99 19.99 19.99 19.99 0.0K
13:01 19.99 19.99 19.99 19.99 0.0K
13:02 19.99 19.99 19.99 19.99 0.0K
13:03 19.99 19.99 19.99 19.99 0.0K
13:04 20.00 20.00 20.00 20.00 0.9K
13:05 19.94 19.94 19.94 19.94 0.4K
13:06 19.94 19.94 19.94 19.94 0.0K
13:07 19.97 19.97 19.97 19.97 0.1K
13:08 19.97 19.97 19.97 19.97 0.0K
13:09 19.97 19.97 19.97 19.97 0.0K
13:10 19.96 19.96 19.94 19.94 0.3K
13:11 19.94 19.94 19.94 19.94 0.0K
13:12 19.94 19.94 19.94 19.94 0.0K
13:13 19.94 19.94 19.94 19.94 0.0K
13:14 19.94 19.94 19.94 19.94 0.0K
13:15 19.94 19.94 19.94 19.94 0.0K
13:16 19.94 19.94 19.94 19.94 0.0K
13:17 19.94 19.94 19.94 19.94 0.0K
13:18 19.94 19.94 19.94 19.94 0.0K
13:19 19.94 19.94 19.94 19.94 0.0K
13:20 19.94 19.94 19.94 19.94 0.0K
13:21 19.99 19.99 19.99 19.99 0.2K
13:22 19.99 19.99 19.99 19.99 0.0K
13:23 19.99 19.99 19.99 19.99 0.0K
13:24 19.99 19.99 19.99 19.99 0.0K
13:25 19.99 19.99 19.99 19.99 0.0K
13:26 19.99 19.99 19.99 19.99 0.0K
13:27 19.99 19.99 19.99 19.99 0.1K
13:28 19.99 19.99 19.99 19.99 0.0K
13:29 19.99 19.99 19.99 19.99 0.0K
13:30 19.99 19.99 19.99 19.99 0.0K
13:31 19.99 19.99 19.99 19.99 0.0K
13:32 19.99 19.99 19.99 19.99 0.0K
13:33 19.99 19.99 19.99 19.99 0.0K
13:34 19.99 19.99 19.99 19.99 0.0K
13:35 19.99 19.99 19.99 19.99 0.0K
13:36 19.99 19.99 19.99 19.99 0.0K
13:37 19.99 19.99 19.99 19.99 0.0K
13:38 19.99 19.99 19.99 19.99 0.0K
13:39 19.99 19.99 19.99 19.99 0.0K
13:40 19.99 19.99 19.99 19.99 0.0K
13:41 19.99 19.99 19.94 19.94 0.3K
13:42 19.98 19.98 19.89 19.92 6.6K
13:43 19.92 19.92 19.92 19.92 0.0K
13:44 19.92 19.92 19.92 19.92 0.1K
13:45 19.92 19.92 19.92 19.92 0.0K
13:46 19.92 19.92 19.92 19.92 0.0K
13:47 19.92 19.92 19.92 19.92 0.0K
13:48 19.92 19.92 19.92 19.92 0.0K
13:49 19.92 19.95 19.92 19.94 2.5K
13:50 19.94 19.94 19.94 19.94 0.0K
13:51 19.93 19.94 19.93 19.94 0.4K
13:52 19.94 19.94 19.94 19.94 0.0K
13:53 19.94 19.94 19.94 19.94 0.0K
13:54 19.94 19.94 19.94 19.94 0.4K
13:55 19.94 19.94 19.94 19.94 0.0K
13:56 19.94 19.94 19.94 19.94 0.0K
13:57 19.94 19.96 19.94 19.94 0.6K
13:58 19.94 19.94 19.94 19.94 0.0K
13:59 19.94 19.94 19.94 19.94 0.0K
14:00 19.94 19.94 19.94 19.94 0.1K
14:01 19.94 19.94 19.94 19.94 0.0K
14:02 19.94 19.94 19.94 19.94 0.0K
14:03 19.94 19.94 19.94 19.94 0.0K
14:04 19.94 19.94 19.94 19.94 0.0K
14:05 19.94 19.94 19.93 19.93 0.2K
14:06 19.93 19.93 19.93 19.93 0.0K
14:07 19.93 19.93 19.93 19.93 0.0K
14:08 19.93 19.93 19.93 19.93 0.0K
14:09 19.93 19.93 19.93 19.93 0.1K
14:10 19.93 19.93 19.93 19.93 0.0K
14:11 19.93 19.93 19.93 19.93 0.0K
14:12 19.93 19.93 19.93 19.93 0.0K
14:13 19.93 19.93 19.93 19.93 0.0K
14:14 19.93 19.93 19.93 19.93 0.0K
14:15 19.93 19.93 19.93 19.93 0.0K
14:16 19.93 19.93 19.93 19.93 0.0K
14:17 19.93 19.93 19.93 19.93 0.0K
14:18 19.93 19.93 19.93 19.93 0.0K
14:19 19.93 19.93 19.93 19.93 0.0K
14:20 19.93 19.93 19.93 19.93 0.0K
14:21 19.93 19.93 19.93 19.93 0.0K
14:22 19.93 19.93 19.93 19.93 0.1K
14:23 19.93 19.93 19.93 19.93 0.0K
14:24 19.93 19.93 19.93 19.93 0.0K
14:25 19.93 19.93 19.93 19.93 0.0K
14:26 19.93 19.93 19.93 19.93 0.0K
14:27 19.93 19.93 19.93 19.93 0.0K
14:28 19.93 19.93 19.93 19.93 0.1K
14:29 19.93 19.93 19.93 19.93 0.0K
14:30 19.93 19.93 19.93 19.93 0.0K
14:31 19.93 19.93 19.93 19.93 0.0K
14:32 19.93 19.93 19.93 19.93 0.1K
14:33 19.93 19.93 19.93 19.93 0.0K
14:34 19.93 19.93 19.93 19.93 0.0K
14:35 19.93 19.96 19.93 19.96 0.4K
14:36 19.96 19.96 19.96 19.96 0.0K
14:37 19.96 19.96 19.96 19.96 0.0K
14:38 19.96 19.96 19.96 19.96 0.0K
14:39 19.96 19.96 19.96 19.96 0.1K
14:40 19.96 19.96 19.95 19.95 0.2K
14:41 19.95 19.95 19.95 19.95 0.0K
14:42 19.95 19.95 19.95 19.95 0.0K
14:43 19.99 20.00 19.99 20.00 3.1K
14:44 19.99 19.99 19.99 19.99 0.5K
14:45 19.99 19.99 19.99 19.99 0.0K
14:46 19.99 19.99 19.99 19.99 0.0K
14:47 20.00 20.00 20.00 20.00 2.0K
14:48 20.00 20.00 20.00 20.00 0.0K
14:49 20.00 20.00 20.00 20.00 0.0K
14:50 20.00 20.00 20.00 20.00 0.0K
14:51 19.98 19.98 19.98 19.98 0.4K
14:52 19.98 19.98 19.98 19.98 0.0K
14:53 19.98 19.98 19.98 19.98 0.0K
14:54 19.98 19.98 19.98 19.98 0.0K
14:55 19.98 19.98 19.98 19.98 0.0K
14:56 19.98 19.98 19.98 19.98 0.0K
14:57 19.98 19.98 19.98 19.98 0.0K
14:58 19.98 19.98 19.98 19.98 0.0K
14:59 19.98 19.98 19.98 19.98 0.1K
15:00 19.98 19.98 19.98 19.98 0.0K
15:01 19.98 19.98 19.98 19.98 0.0K
15:02 19.98 19.98 19.98 19.98 0.3K
15:03 19.98 19.98 19.98 19.98 0.0K
15:04 19.98 19.98 19.98 19.98 0.0K
15:05 19.98 19.98 19.98 19.98 0.0K
15:06 19.98 19.98 19.98 19.98 0.1K
15:07 19.98 19.98 19.98 19.98 0.0K
15:08 19.98 19.98 19.98 19.98 0.0K
15:09 20.00 20.00 20.00 20.00 0.2K
15:10 20.00 20.00 20.00 20.00 0.1K
15:11 20.00 20.00 20.00 20.00 0.0K
15:12 20.00 20.00 20.00 20.00 0.0K
15:13 20.00 20.00 20.00 20.00 0.0K
15:14 20.00 20.00 20.00 20.00 0.0K
15:15 20.00 20.00 20.00 20.00 0.0K
15:16 20.00 20.00 20.00 20.00 0.0K
15:17 20.00 20.00 20.00 20.00 0.0K
15:18 19.98 19.98 19.98 19.98 0.1K
15:19 19.98 19.98 19.98 19.98 0.0K
15:20 19.98 19.98 19.98 19.98 0.0K
15:21 19.98 19.98 19.98 19.98 0.1K
15:22 19.98 19.98 19.98 19.98 0.0K
15:23 19.98 19.98 19.98 19.98 0.1K
15:24 19.98 19.98 19.98 19.98 0.1K
15:25 19.98 19.98 19.98 19.98 0.0K
15:26 20.00 20.00 19.99 19.99 0.8K
15:27 19.99 19.99 19.99 19.99 0.0K
15:28 19.99 19.99 19.99 19.99 0.0K
15:29 19.99 19.99 19.99 19.99 0.0K
15:30 19.99 19.99 19.99 19.99 0.1K
15:31 19.99 19.99 19.99 19.99 0.0K
15:32 19.99 19.99 19.99 19.99 0.0K
15:33 19.99 19.99 19.99 19.99 0.0K
15:34 20.03 20.03 20.03 20.03 0.1K
15:35 20.03 20.03 20.03 20.03 0.1K
15:36 20.03 20.03 20.03 20.03 0.0K
15:37 20.03 20.03 20.03 20.03 0.3K
15:38 20.03 20.03 20.03 20.03 0.0K
15:39 20.01 20.01 19.96 19.96 2.1K
15:40 19.97 19.97 19.97 19.97 0.2K
15:41 19.97 19.97 19.97 19.97 0.0K
15:42 20.01 20.01 20.01 20.01 0.1K
15:43 20.01 20.01 20.01 20.01 0.0K
15:44 20.01 20.01 19.97 19.97 0.2K
15:45 19.97 19.97 19.97 19.97 0.0K
15:46 19.97 19.97 19.96 19.96 0.8K
15:47 19.96 19.96 19.96 19.96 0.0K
15:48 19.96 19.96 19.96 19.96 0.0K
15:49 19.96 19.96 19.96 19.96 0.0K
15:50 19.96 19.96 19.96 19.96 0.0K
15:51 19.96 19.96 19.96 19.96 0.0K
15:52 19.96 19.96 19.96 19.96 0.2K
15:53 19.96 19.97 19.96 19.97 0.3K
15:54 19.97 19.97 19.97 19.97 0.0K
15:55 19.97 19.97 19.97 19.97 0.0K
15:56 19.99 19.99 19.95 19.95 0.6K
15:57 19.95 19.95 19.95 19.95 0.0K
15:58 19.95 19.95 19.95 19.95 0.0K
15:59 19.95 19.95 19.95 19.95 0.0K
16:00 19.95 20.05 19.95 20.05 1.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음