시장 데이터를 불러오는 중
전체 종목
Direxion Daily Regional Banks Bull 3X ETF 과거 주가
Direxion Daily Regional Banks Bull 3X ETF · DPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Direxion Daily Regional Banks Bull 3X ETF · DPST · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩155,268 | ₩157,184 | ₩140,059 | ₩143,650 | -7.48% | 117.7만 |
| 2026.09.28–2026.10.02 | ₩159,315 | ₩160,802 | ₩137,533 | ₩155,188 | -2.59% | 177.4만 |
| 2026.09.21–2026.09.25 | ₩169,553 | ₩170,920 | ₩151,717 | ₩160,454 | -5.37% | 88.5만 |
| 2026.09.14–2026.09.18 | ₩175,074 | ₩181,586 | ₩159,355 | ₩166,940 | -4.65% | 97.1만 |
| 2026.09.08–2026.09.11 | ₩184,507 | ₩185,780 | ₩167,301 | ₩175,797 | -4.72% | 58.9만 |
| 2026.08.31–2026.09.04 | ₩178,946 | ₩188,093 | ₩166,598 | ₩186,544 | +4.25% | 97.9만 |
| 2026.08.24–2026.08.28 | ₩184,159 | ₩189,687 | ₩174,115 | ₩180,259 | -2.12% | 106.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,050 |
| ₩210,895 |
| ₩179,938 |
| ₩184,280 |
| -10.13% |
| 112.4만 |
| 2026.08.10–2026.08.14 | ₩193,901 | ₩211,147 | ₩190,645 | ₩208,949 | +7.76% | 80.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩198,403 | ₩212,902 | ₩193,031 | ₩195,871 | -1.28% | 167.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,045 | ₩202,437 | ₩189,613 | ₩195,697 | -0.18% | 107.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,075 | ₩202,531 | ₩179,938 | ₩193,392 | -4.30% | 137.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,425 | ₩212,742 | ₩185,733 | ₩201,472 | +6.36% | 137.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩189,184 | ₩197,398 | ₩174,162 | ₩189,117 | -0.04% | 127.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩190,430 | ₩204,353 | ₩184,883 | ₩190,698 | +0.14% | 130.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩164,970 | ₩192,588 | ₩164,970 | ₩192,145 | +16.47% | 169.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩181,439 | ₩183,935 | ₩157,162 | ₩164,742 | -9.20% | 137.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩157,338 | ₩178,986 | ₩155,670 | ₩177,861 | +13.04% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩150,431 | ₩159,245 | ₩141,185 | ₩155,791 | +3.56% | 227.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩153,807 | ₩159,958 | ₩147,462 | ₩153,044 | -0.50% | 134.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩138,638 | ₩153,499 | ₩137,808 | ₩151,637 | +9.38% | 198.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩157,921 | ₩159,101 | ₩133,828 | ₩137,097 | -13.19% | 324.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩153,955 | ₩165,988 | ₩149,747 | ₩156,662 | +1.76% | 134.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩151,811 | ₩165,479 | ₩147,268 | ₩156,675 | +3.20% | 172.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩159,315 | ₩166,162 | ₩150,417 | ₩151,462 | -4.93% | 209.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩150,457 | ₩168,682 | ₩147,952 | ₩161,647 | +7.44% | 243.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩133,801 | ₩160,186 | ₩132,394 | ₩152,776 | +14.18% | 240.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,061 | ₩137,365 | ₩119,516 | ₩134,190 | +9.04% | 191.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,273 | ₩130,719 | ₩118,056 | ₩119,396 | -3.92% | 250.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,535 | ₩124,622 | ₩109,882 | ₩116,180 | -3.61% | 243.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩122,746 | ₩135,181 | ₩113,272 | ₩117,426 | -4.33% | 564.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩133,881 | ₩148,863 | ₩119,262 | ₩128,454 | -4.05% | 485.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩176,454 | ₩179,482 | ₩135,898 | ₩139,925 | -20.70% | 458.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩174,765 | ₩184,548 | ₩166,149 | ₩178,598 | +2.19% | 156.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,216 | ₩195,764 | ₩162,518 | ₩173,827 | -8.62% | 266.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩157,680 | ₩195,234 | ₩156,313 | ₩192,306 | +21.96% | 348.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,297 | ₩160,869 | ₩147,483 | ₩158,122 | +5.21% | 145.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩147,623 | ₩176,306 | ₩146,062 | ₩150,176 | +1.73% | 303.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩148,045 | ₩159,074 | ₩140,903 | ₩153,874 | +3.94% | 205.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩136,575 | ₩159,583 | ₩136,414 | ₩151,529 | +10.95% | 232.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,545 | ₩148,280 | ₩130,357 | ₩137,821 | -5.95% | 118.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,685 | ₩154,598 | ₩144,640 | ₩146,571 | -2.73% | 77.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩151,784 | ₩155,308 | ₩146,144 | ₩149,667 | -1.39% | 165.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,369 | ₩154,850 | ₩133,774 | ₩148,689 | +9.84% | 417만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,183 | ₩137,258 | ₩121,272 | ₩134,163 | +9.80% | 227.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,488 | ₩129,191 | ₩113,647 | ₩124,314 | +6.72% | 274.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,017 | ₩119,650 | ₩98,974 | ₩116,729 | +3.28% | 396만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,939 | ₩122,952 | ₩108,930 | ₩114,290 | -1.42% | 302.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,542 | ₩115,242 | ₩103,999 | ₩114,987 | +5.94% | 305.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩119,262 | ₩120,937 | ₩103,865 | ₩109,573 | -8.12% | 493.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩107,738 | ₩118,954 | ₩106,572 | ₩116,997 | +8.59% | 624.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,320 | ₩135,409 | ₩97,366 | ₩105,553 | -12.27% | 1184만 |
|---|
| 2025.10.10–2025.10.10 | ₩132,997 | ₩135,476 | ₩114,063 | ₩114,733 | -13.73% | 194.8만 |
|---|