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 | ₩155,422 | ₩157,340 | ₩140,198 | ₩143,793 | -7.48% | 117.7만 |
| 2026.09.28–2026.10.02 | ₩159,473 | ₩160,962 | ₩137,669 | ₩155,342 | -2.59% | 177.4만 |
| 2026.09.21–2026.09.25 | ₩169,721 | ₩171,089 | ₩151,868 | ₩160,613 | -5.37% | 88.5만 |
| 2026.09.14–2026.09.18 | ₩175,247 | ₩181,766 | ₩159,513 | ₩167,105 | -4.65% | 97.1만 |
| 2026.09.08–2026.09.11 | ₩184,690 | ₩185,965 | ₩167,468 | ₩175,972 | -4.72% | 58.9만 |
| 2026.08.31–2026.09.04 | ₩179,124 | ₩188,280 | ₩166,763 | ₩186,729 | +4.25% | 97.9만 |
| 2026.08.24–2026.08.28 | ₩184,342 | ₩189,875 | ₩174,288 | ₩180,438 | -2.12% | 106.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩205,253 |
| ₩211,104 |
| ₩180,116 |
| ₩184,462 |
| -10.13% |
| 112.4만 |
| 2026.08.10–2026.08.14 | ₩194,093 | ₩211,357 | ₩190,834 | ₩209,157 | +7.76% | 80.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩198,600 | ₩213,114 | ₩193,223 | ₩196,065 | -1.28% | 167.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩196,240 | ₩202,638 | ₩189,801 | ₩195,891 | -0.18% | 107.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,276 | ₩202,732 | ₩180,116 | ₩193,584 | -4.30% | 137.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,613 | ₩212,953 | ₩185,918 | ₩201,672 | +6.36% | 137.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩189,372 | ₩197,594 | ₩174,335 | ₩189,305 | -0.04% | 127.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩190,619 | ₩204,556 | ₩185,066 | ₩190,888 | +0.14% | 130.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩165,134 | ₩192,779 | ₩165,134 | ₩192,336 | +16.47% | 169.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩181,619 | ₩184,118 | ₩157,318 | ₩164,906 | -9.20% | 137.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩157,495 | ₩179,164 | ₩155,825 | ₩178,037 | +13.04% | 221.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩150,580 | ₩159,403 | ₩141,325 | ₩155,945 | +3.56% | 227.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩153,960 | ₩160,117 | ₩147,609 | ₩153,196 | -0.50% | 134.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩138,776 | ₩153,652 | ₩137,944 | ₩151,787 | +9.38% | 198.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,078 | ₩159,258 | ₩133,961 | ₩137,234 | -13.19% | 324.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,108 | ₩166,153 | ₩149,896 | ₩156,817 | +1.76% | 134.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩151,962 | ₩165,643 | ₩147,414 | ₩156,831 | +3.20% | 172.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩159,473 | ₩166,327 | ₩150,567 | ₩151,613 | -4.93% | 209.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩150,607 | ₩168,849 | ₩148,098 | ₩161,807 | +7.44% | 243.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩133,934 | ₩160,345 | ₩132,525 | ₩152,927 | +14.18% | 240.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,183 | ₩137,502 | ₩119,635 | ₩134,323 | +9.04% | 191.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩124,397 | ₩130,849 | ₩118,173 | ₩119,514 | -3.92% | 250.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,654 | ₩124,746 | ₩109,991 | ₩116,295 | -3.61% | 243.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩122,868 | ₩135,315 | ₩113,384 | ₩117,542 | -4.33% | 564.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩134,014 | ₩149,011 | ₩119,380 | ₩128,582 | -4.05% | 485.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩176,629 | ₩179,660 | ₩136,033 | ₩140,064 | -20.70% | 458.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩174,939 | ₩184,731 | ₩166,314 | ₩178,775 | +2.19% | 156.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩190,405 | ₩195,958 | ₩162,679 | ₩174,000 | -8.62% | 266.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩157,837 | ₩195,428 | ₩156,468 | ₩192,497 | +21.96% | 348.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩150,446 | ₩161,029 | ₩147,629 | ₩158,279 | +5.21% | 145.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩147,770 | ₩176,481 | ₩146,207 | ₩150,325 | +1.73% | 303.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩148,192 | ₩159,232 | ₩141,043 | ₩154,027 | +3.94% | 205.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩136,710 | ₩159,741 | ₩136,549 | ₩151,680 | +10.95% | 232.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩146,690 | ₩148,427 | ₩130,487 | ₩137,958 | -5.95% | 118.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩150,835 | ₩154,752 | ₩144,784 | ₩146,717 | -2.73% | 77.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩151,935 | ₩155,462 | ₩146,289 | ₩149,815 | -1.39% | 165.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩135,503 | ₩155,004 | ₩133,907 | ₩148,836 | +9.84% | 417만 |
|---|
| 2025.12.01–2025.12.05 | ₩122,304 | ₩137,394 | ₩121,392 | ₩134,296 | +9.80% | 227.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩116,604 | ₩129,320 | ₩113,760 | ₩124,437 | +6.72% | 274.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩113,129 | ₩119,769 | ₩99,072 | ₩116,845 | +3.28% | 396만 |
|---|
| 2025.11.10–2025.11.14 | ₩116,054 | ₩123,074 | ₩109,038 | ₩114,404 | -1.42% | 302.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩108,649 | ₩115,356 | ₩104,102 | ₩115,101 | +5.94% | 305.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩119,380 | ₩121,057 | ₩103,968 | ₩109,682 | -8.12% | 493.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩107,845 | ₩119,072 | ₩106,678 | ₩117,113 | +8.59% | 624.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩120,440 | ₩135,543 | ₩97,462 | ₩105,658 | -12.27% | 1184만 |
|---|
| 2025.10.10–2025.10.10 | ₩133,129 | ₩135,610 | ₩114,176 | ₩114,846 | -13.73% | 194.8만 |
|---|