시장 데이터를 불러오는 중
전체 종목
JPMorgan Nasdaq Equity Premium Yield ETF 과거 주가
JPMorgan Nasdaq Equity Premium Yield ETF · ROCQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Nasdaq Equity Premium Yield ETF · ROCQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,918 | ₩75,918 | ₩75,542 | ₩75,717 | -0.26% | 15만 |
| 2026.10.08 | ₩76,025 | ₩76,226 | ₩75,113 | ₩75,422 | -0.79% | 29.6만 |
| 2026.10.07 | ₩75,610 | ₩76,240 | ₩75,610 | ₩76,226 | +0.82% | 50만 |
| 2026.10.06 | ₩76,106 | ₩76,361 | ₩76,079 | ₩76,133 | +0.04% | 17만 |
| 2026.10.05 | ₩75,650 | ₩76,146 | ₩75,529 | ₩76,052 | +0.53% | 49만 |
| 2026.10.02 | ₩75,770 | ₩75,891 | ₩75,395 | ₩75,610 | -0.21% | 26.6만 |
| 2026.10.01 | ₩75,395 | ₩75,408 | ₩74,859 | ₩75,314 | -0.11% | 22.1만 |
| 2026.09.30 | ₩75,918 | ₩76,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,878 |
| -0.05% |
| 23.3만 |
| 2026.09.29 | ₩76,012 | ₩76,039 | ₩75,462 | ₩75,650 | -0.48% | 21.5만 |
|---|
| 2026.09.28 | ₩76,039 | ₩76,039 | ₩75,234 | ₩75,663 | -0.49% | 22.9만 |
|---|
| 2026.09.25 | ₩76,347 | ₩76,347 | ₩76,079 | ₩76,240 | -0.14% | 23.1만 |
|---|
| 2026.09.24 | ₩75,905 | ₩76,253 | ₩75,864 | ₩76,200 | +0.39% | 45.1만 |
|---|
| 2026.09.23 | ₩76,548 | ₩76,548 | ₩75,985 | ₩76,146 | -0.53% | 45.5만 |
|---|
| 2026.09.22 | ₩76,025 | ₩76,656 | ₩76,025 | ₩76,562 | +0.71% | 22만 |
|---|
| 2026.09.21 | ₩75,717 | ₩76,226 | ₩75,569 | ₩76,133 | +0.55% | 23.2만 |
|---|
| 2026.09.18 | ₩74,765 | ₩75,113 | ₩74,483 | ₩75,046 | +0.38% | 25만 |
|---|
| 2026.09.17 | ₩74,362 | ₩74,617 | ₩74,175 | ₩74,537 | +0.23% | 32.8만 |
|---|
| 2026.09.16 | ₩73,625 | ₩73,893 | ₩72,807 | ₩73,209 | -0.56% | 53.2만 |
|---|
| 2026.09.15 | ₩73,692 | ₩73,692 | ₩73,102 | ₩73,155 | -0.73% | 24.3만 |
|---|
| 2026.09.14 | ₩73,383 | ₩74,014 | ₩73,115 | ₩73,678 | +0.40% | 39.1만 |
|---|
| 2026.09.11 | ₩74,336 | ₩74,617 | ₩74,188 | ₩74,389 | +0.07% | 31.4만 |
|---|
| 2026.09.10 | ₩73,759 | ₩74,000 | ₩73,585 | ₩73,759 | 0.00% | 40.4만 |
|---|
| 2026.09.09 | ₩74,389 | ₩74,550 | ₩74,188 | ₩74,362 | -0.04% | 22만 |
|---|
| 2026.09.08 | ₩74,657 | ₩74,671 | ₩74,228 | ₩74,496 | -0.22% | 27.1만 |
|---|
| 2026.09.04 | ₩74,336 | ₩74,590 | ₩74,134 | ₩74,376 | +0.05% | 68.4만 |
|---|
| 2026.09.03 | ₩73,585 | ₩74,242 | ₩73,491 | ₩74,175 | +0.80% | 37.9만 |
|---|
| 2026.09.02 | ₩73,075 | ₩73,450 | ₩72,927 | ₩73,424 | +0.48% | 28.3만 |
|---|
| 2026.09.01 | ₩73,088 | ₩73,531 | ₩72,793 | ₩73,021 | -0.09% | 49.6만 |
|---|
| 2026.08.31 | ₩74,322 | ₩74,496 | ₩74,094 | ₩74,443 | +0.16% | 54.2만 |
|---|
| 2026.08.28 | ₩74,510 | ₩75,127 | ₩74,268 | ₩74,416 | -0.13% | 30.8만 |
|---|
| 2026.08.27 | ₩74,470 | ₩74,711 | ₩74,081 | ₩74,684 | +0.29% | 33.7만 |
|---|
| 2026.08.26 | ₩73,732 | ₩74,014 | ₩73,625 | ₩73,853 | +0.16% | 23.2만 |
|---|
| 2026.08.25 | ₩73,772 | ₩74,027 | ₩73,531 | ₩73,920 | +0.20% | 16.9만 |
|---|
| 2026.08.24 | ₩73,705 | ₩73,719 | ₩73,021 | ₩73,383 | -0.44% | 49.7만 |
|---|
| 2026.08.21 | ₩74,242 | ₩74,242 | ₩73,665 | ₩74,000 | -0.33% | 16.7만 |
|---|
| 2026.08.20 | ₩73,973 | ₩74,175 | ₩73,625 | ₩73,812 | -0.22% | 36.4만 |
|---|
| 2026.08.19 | ₩74,765 | ₩74,765 | ₩74,000 | ₩74,228 | -0.72% | 35만 |
|---|
| 2026.08.18 | ₩74,966 | ₩74,966 | ₩74,362 | ₩74,483 | -0.64% | 28.3만 |
|---|
| 2026.08.17 | ₩75,945 | ₩76,012 | ₩75,610 | ₩75,636 | -0.41% | 18.5만 |
|---|
| 2026.08.14 | ₩75,770 | ₩75,945 | ₩75,569 | ₩75,703 | -0.09% | 21.7만 |
|---|
| 2026.08.13 | ₩75,113 | ₩75,757 | ₩75,113 | ₩75,623 | +0.68% | 19.1만 |
|---|
| 2026.08.12 | ₩75,167 | ₩75,167 | ₩74,912 | ₩74,979 | -0.25% | 18.9만 |
|---|
| 2026.08.11 | ₩74,791 | ₩74,899 | ₩74,470 | ₩74,590 | -0.27% | 25.9만 |
|---|
| 2026.08.10 | ₩74,738 | ₩74,859 | ₩74,537 | ₩74,631 | -0.14% | 25.8만 |
|---|
| 2026.08.07 | ₩74,832 | ₩74,912 | ₩74,563 | ₩74,778 | -0.07% | 27.7만 |
|---|
| 2026.08.06 | ₩74,362 | ₩74,805 | ₩74,215 | ₩74,711 | +0.47% | 25.4만 |
|---|
| 2026.08.05 | ₩74,832 | ₩74,952 | ₩74,456 | ₩74,483 | -0.47% | 12.7만 |
|---|
| 2026.08.04 | ₩74,000 | ₩74,845 | ₩73,786 | ₩74,657 | +0.89% | 35.6만 |
|---|
| 2026.08.03 | ₩72,538 | ₩73,611 | ₩72,324 | ₩73,464 | +1.28% | 12.9만 |
|---|
| 2026.07.31 | ₩73,772 | ₩74,228 | ₩72,753 | ₩73,464 | -0.42% | 37.8만 |
|---|
| 2026.07.30 | ₩72,270 | ₩73,236 | ₩72,083 | ₩73,048 | +1.08% | 20만 |
|---|
| 2026.07.29 | ₩72,029 | ₩72,378 | ₩70,540 | ₩70,567 | -2.03% | 23.7만 |
|---|
| 2026.07.28 | ₩72,042 | ₩72,243 | ₩71,117 | ₩72,015 | -0.04% | 21.9만 |
|---|
| 2026.07.27 | ₩73,424 | ₩73,786 | ₩72,002 | ₩72,592 | -1.13% | 20.8만 |
|---|
| 2026.07.24 | ₩73,491 | ₩73,759 | ₩72,659 | ₩72,887 | -0.82% | 19만 |
|---|
| 2026.07.23 | ₩73,987 | ₩74,255 | ₩73,222 | ₩73,692 | -0.40% | 53.5만 |
|---|
| 2026.07.22 | ₩74,617 | ₩75,140 | ₩74,550 | ₩74,805 | +0.25% | 16.6만 |
|---|
| 2026.07.21 | ₩74,711 | ₩75,100 | ₩74,322 | ₩75,006 | +0.39% | 14.8만 |
|---|
| 2026.07.20 | ₩74,215 | ₩74,496 | ₩73,638 | ₩73,638 | -0.78% | 15.1만 |
|---|
| 2026.07.17 | ₩73,088 | ₩74,228 | ₩72,525 | ₩73,652 | +0.77% | 24.5만 |
|---|
| 2026.07.16 | ₩75,247 | ₩75,314 | ₩74,108 | ₩74,496 | -1.00% | 22.2만 |
|---|
| 2026.07.15 | ₩76,213 | ₩76,213 | ₩74,966 | ₩75,744 | -0.62% | 11.4만 |
|---|
| 2026.07.14 | ₩75,811 | ₩75,985 | ₩75,140 | ₩75,811 | 0.00% | 13.8만 |
|---|
| 2026.07.13 | ₩75,569 | ₩75,596 | ₩74,845 | ₩75,046 | -0.69% | 20.3만 |
|---|
| 2026.07.10 | ₩75,583 | ₩76,280 | ₩75,489 | ₩76,159 | +0.76% | 8.5만 |
|---|
| 2026.07.09 | ₩75,489 | ₩75,931 | ₩75,180 | ₩75,811 | +0.43% | 8.5만 |
|---|
| 2026.07.08 | ₩74,161 | ₩74,845 | ₩73,732 | ₩74,845 | +0.92% | 10.3만 |
|---|
| 2026.07.07 | ₩74,899 | ₩74,979 | ₩74,054 | ₩74,577 | -0.43% | 11.3만 |
|---|
| 2026.07.06 | ₩75,288 | ₩75,757 | ₩75,140 | ₩75,502 | +0.29% | 22.9만 |
|---|
| 2026.07.02 | ₩75,730 | ₩76,173 | ₩74,134 | ₩74,657 | -1.42% | 15.3만 |
|---|
| 2026.07.01 | ₩75,757 | ₩76,642 | ₩75,663 | ₩75,730 | -0.04% | 20.7만 |
|---|
| 2026.06.30 | ₩76,441 | ₩77,447 | ₩76,387 | ₩77,326 | +1.16% | 23.1만 |
|---|
| 2026.06.29 | ₩75,247 | ₩76,361 | ₩74,456 | ₩76,307 | +1.41% | 24.2만 |
|---|
| 2026.06.26 | ₩74,751 | ₩75,529 | ₩74,429 | ₩74,952 | +0.27% | 9.5만 |
|---|
| 2026.06.25 | ₩76,736 | ₩76,736 | ₩74,859 | ₩75,542 | -1.56% | 8.9만 |
|---|
| 2026.06.24 | ₩75,596 | ₩76,025 | ₩74,577 | ₩75,100 | -0.66% | 9.3만 |
|---|
| 2026.06.23 | ₩75,636 | ₩76,307 | ₩75,167 | ₩75,301 | -0.44% | 36.3만 |
|---|
| 2026.06.22 | ₩77,769 | ₩78,010 | ₩77,152 | ₩77,447 | -0.41% | 36.9만 |
|---|
| 2026.06.18 | ₩77,205 | ₩77,393 | ₩76,937 | ₩77,393 | +0.24% | 7.8만 |
|---|
| 2026.06.17 | ₩76,830 | ₩76,910 | ₩75,998 | ₩75,998 | -1.08% | 15.3만 |
|---|
| 2026.06.16 | ₩77,112 | ₩77,340 | ₩76,481 | ₩76,521 | -0.77% | 10.2만 |
|---|
| 2026.06.15 | ₩76,790 | ₩77,179 | ₩76,749 | ₩77,125 | +0.44% | 20.5만 |
|---|
| 2026.06.12 | ₩74,926 | ₩75,596 | ₩74,563 | ₩75,368 | +0.59% | 15.2만 |
|---|
| 2026.06.11 | ₩73,491 | ₩74,979 | ₩73,075 | ₩74,939 | +1.97% | 12.1만 |
|---|
| 2026.06.10 | ₩74,429 | ₩75,100 | ₩72,887 | ₩73,035 | -1.87% | 10.8만 |
|---|
| 2026.06.09 | ₩75,636 | ₩75,838 | ₩72,217 | ₩74,268 | -1.81% | 15.2만 |
|---|
| 2026.06.08 | ₩75,087 | ₩75,502 | ₩74,738 | ₩74,899 | -0.25% | 9만 |
|---|
| 2026.06.05 | ₩76,428 | ₩76,454 | ₩73,906 | ₩74,094 | -3.05% | 23.3만 |
|---|
| 2026.06.04 | ₩76,816 | ₩77,246 | ₩76,575 | ₩77,044 | +0.30% | 16.9만 |
|---|
| 2026.06.03 | ₩77,527 | ₩77,527 | ₩77,031 | ₩77,179 | -0.45% | 19.8만 |
|---|
| 2026.06.02 | ₩77,447 | ₩77,487 | ₩77,125 | ₩77,272 | -0.23% | 29.7만 |
|---|
| 2026.06.01 | ₩77,085 | ₩77,635 | ₩77,085 | ₩77,433 | +0.45% | 20.3만 |
|---|
| 2026.05.29 | ₩77,970 | ₩78,050 | ₩77,728 | ₩77,889 | -0.10% | 38만 |
|---|
| 2026.05.28 | ₩78,144 | ₩78,144 | ₩77,112 | ₩77,728 | -0.53% | 27.7만 |
|---|
| 2026.05.27 | ₩77,340 | ₩77,380 | ₩76,910 | ₩77,340 | 0.00% | 37.6만 |
|---|
| 2026.05.26 | ₩76,629 | ₩77,018 | ₩76,495 | ₩76,937 | +0.40% | 31.3만 |
|---|
| 2026.05.22 | ₩76,133 | ₩76,293 | ₩75,824 | ₩76,092 | -0.05% | 20.8만 |
|---|
| 2026.05.21 | ₩75,167 | ₩75,797 | ₩74,926 | ₩75,757 | +0.79% | 18.4만 |
|---|
| 2026.05.20 | ₩74,818 | ₩75,663 | ₩74,671 | ₩75,583 | +1.02% | 14.8만 |
|---|
| 2026.05.19 | ₩74,403 | ₩74,899 | ₩73,772 | ₩74,403 | 0.00% | 12.7만 |
|---|
| 2026.05.18 | ₩75,569 | ₩75,703 | ₩74,108 | ₩74,778 | -1.05% | 33.8만 |
|---|
| 2026.05.15 | ₩75,663 | ₩75,770 | ₩75,100 | ₩75,194 | -0.62% | 22.1만 |
|---|
| 2026.05.14 | ₩76,253 | ₩76,575 | ₩75,918 | ₩76,374 | +0.16% | 15.9만 |
|---|
| 2026.05.13 | ₩75,972 | ₩76,334 | ₩75,462 | ₩76,146 | +0.23% | 17.5만 |
|---|
| 2026.05.12 | ₩75,677 | ₩75,824 | ₩74,765 | ₩75,529 | -0.19% | 20.9만 |
|---|
| 2026.05.11 | ₩75,864 | ₩76,173 | ₩75,636 | ₩76,052 | +0.25% | 43.5만 |
|---|
| 2026.05.08 | ₩75,019 | ₩75,864 | ₩74,952 | ₩75,864 | +1.13% | 36.7만 |
|---|
| 2026.05.07 | ₩75,006 | ₩75,234 | ₩74,496 | ₩74,698 | -0.41% | 24.5만 |
|---|
| 2026.05.06 | ₩74,268 | ₩75,019 | ₩74,268 | ₩74,966 | +0.94% | 29.8만 |
|---|
| 2026.05.05 | ₩73,625 | ₩73,960 | ₩73,450 | ₩73,812 | +0.26% | 24.5만 |
|---|
| 2026.05.04 | ₩73,357 | ₩73,558 | ₩72,619 | ₩73,102 | -0.35% | 24.1만 |
|---|
| 2026.05.01 | ₩73,437 | ₩73,437 | ₩72,901 | ₩73,182 | -0.35% | 14.9만 |
|---|
| 2026.04.30 | ₩73,450 | ₩73,638 | ₩72,807 | ₩73,625 | +0.24% | 6.9만 |
|---|
| 2026.04.29 | ₩72,766 | ₩73,115 | ₩72,686 | ₩72,981 | +0.29% | 4.5만 |
|---|
| 2026.04.28 | ₩72,673 | ₩72,968 | ₩72,190 | ₩72,673 | 0.00% | 10.2만 |
|---|
| 2026.04.27 | ₩73,075 | ₩73,316 | ₩72,834 | ₩73,316 | +0.33% | 14.6만 |
|---|
| 2026.04.24 | ₩72,552 | ₩73,088 | ₩72,498 | ₩73,048 | +0.68% | 8.6만 |
|---|
| 2026.04.23 | ₩72,284 | ₩72,592 | ₩71,305 | ₩71,881 | -0.56% | 6.3만 |
|---|
| 2026.04.22 | ₩71,948 | ₩72,284 | ₩71,774 | ₩72,284 | +0.47% | 8.3만 |
|---|
| 2026.04.21 | ₩71,855 | ₩71,868 | ₩71,278 | ₩71,358 | -0.69% | 4.4만 |
|---|
| 2026.04.20 | ₩71,828 | ₩71,841 | ₩71,291 | ₩71,613 | -0.30% | 6.6만 |
|---|
| 2026.04.17 | ₩71,814 | ₩72,056 | ₩71,492 | ₩71,868 | +0.07% | 10.4만 |
|---|
| 2026.04.16 | ₩71,130 | ₩71,318 | ₩70,674 | ₩71,157 | +0.04% | 10.3만 |
|---|
| 2026.04.15 | ₩70,285 | ₩70,929 | ₩70,178 | ₩70,916 | +0.90% | 7.5만 |
|---|
| 2026.04.14 | ₩69,695 | ₩70,232 | ₩69,508 | ₩70,232 | +0.77% | 11.5만 |
|---|
| 2026.04.13 | ₩68,676 | ₩75,905 | ₩68,502 | ₩69,213 | +0.78% | 12.8만 |
|---|
| 2026.04.10 | ₩68,663 | ₩68,985 | ₩68,623 | ₩68,703 | +0.06% | 1.7만 |
|---|
| 2026.04.09 | ₩68,086 | ₩68,582 | ₩67,939 | ₩68,582 | +0.73% | 9.3천 |
|---|
| 2026.04.08 | ₩68,234 | ₩68,234 | ₩67,885 | ₩68,059 | -0.26% | 1.9만 |
|---|
| 2026.04.07 | ₩66,329 | ₩66,785 | ₩66,048 | ₩66,705 | +0.57% | 1.4만 |
|---|
| 2026.04.06 | ₩66,624 | ₩67,188 | ₩66,504 | ₩66,745 | +0.18% | 4.8만 |
|---|
| 2026.04.02 | ₩65,471 | ₩66,370 | ₩65,256 | ₩66,370 | +1.37% | 7.3천 |
|---|
| 2026.04.01 | ₩66,249 | ₩66,665 | ₩66,021 | ₩66,289 | +0.06% | 2.8만 |
|---|
| 2026.03.31 | ₩64,398 | ₩65,565 | ₩64,398 | ₩65,565 | +1.81% | 4.8천 |
|---|
| 2026.03.30 | ₩64,492 | ₩64,492 | ₩63,285 | ₩63,540 | -1.48% | 9.9천 |
|---|
| 2026.03.26 | ₩66,115 | ₩66,168 | ₩65,069 | ₩65,069 | -1.58% | 1.8만 |
|---|
| 2026.03.25 | ₩66,986 | ₩66,986 | ₩66,544 | ₩66,665 | -0.48% | 1.2만 |
|---|
| 2026.03.24 | ₩66,370 | ₩66,691 | ₩66,142 | ₩66,276 | -0.14% | 1.5만 |
|---|
| 2026.03.23 | ₩66,852 | ₩67,362 | ₩66,437 | ₩66,732 | -0.18% | 3.1만 |
|---|
| 2026.03.20 | ₩66,919 | ₩66,919 | ₩65,820 | ₩65,847 | -1.60% | 3.7만 |
|---|
| 2026.03.19 | ₩66,638 | ₩67,040 | ₩66,638 | ₩67,000 | +0.54% | 5.1천 |
|---|