시장 데이터를 불러오는 중
전체 종목
JPMorgan Equity Premium Yield ETF 과거 주가
JPMorgan Equity Premium Yield ETF · ROCY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
JPMorgan Equity Premium Yield ETF · ROCY · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩74,146 | ₩74,346 | ₩73,946 | ₩74,186 | +0.05% | 14.8만 |
| 2026.10.08 | ₩73,999 | ₩74,173 | ₩73,719 | ₩73,906 | -0.13% | 15만 |
| 2026.10.07 | ₩73,852 | ₩74,253 | ₩73,826 | ₩74,119 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,066 | ₩74,359 | ₩74,066 | ₩74,199 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,626 | ₩74,093 | ₩73,612 | ₩74,013 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,319 | ₩73,679 | ₩73,265 | ₩73,532 | +0.29% | 36.9만 |
| 2026.10.01 | ₩72,985 | ₩73,172 | ₩72,505 | ₩73,038 | +0.07% | 19.8만 |
| 2026.09.30 | ₩73,786 | ₩73,932 | ₩73,385 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,425 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,559 | ₩73,559 | ₩73,319 | ₩73,452 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩73,786 | ₩73,799 | ₩73,385 | ₩73,532 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,532 | ₩73,972 | ₩73,412 | ₩73,839 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,145 | ₩73,599 | ₩73,145 | ₩73,505 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩73,772 | ₩73,799 | ₩73,425 | ₩73,425 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩73,772 | ₩73,919 | ₩73,732 | ₩73,799 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,385 | ₩73,879 | ₩73,385 | ₩73,812 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,092 | ₩73,159 | ₩72,772 | ₩73,145 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩72,945 | ₩73,038 | ₩72,692 | ₩72,998 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,692 | ₩72,852 | ₩71,838 | ₩72,225 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩72,892 | ₩72,892 | ₩72,478 | ₩72,598 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩72,718 | ₩73,052 | ₩72,612 | ₩72,852 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,119 | ₩73,425 | ₩73,119 | ₩73,345 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩72,732 | ₩72,825 | ₩72,585 | ₩72,678 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,172 | ₩73,185 | ₩72,905 | ₩73,065 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,599 | ₩73,599 | ₩73,212 | ₩73,265 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩73,866 | ₩73,866 | ₩73,546 | ₩73,586 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,452 | ₩73,839 | ₩73,332 | ₩73,839 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩72,905 | ₩73,332 | ₩72,865 | ₩73,185 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩72,892 | ₩73,092 | ₩72,665 | ₩72,852 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,652 | ₩73,652 | ₩73,399 | ₩73,586 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩73,826 | ₩74,186 | ₩73,626 | ₩73,746 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,706 | ₩73,946 | ₩73,465 | ₩73,799 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,332 | ₩73,612 | ₩73,252 | ₩73,372 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,505 | ₩73,505 | ₩73,159 | ₩73,399 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,372 | ₩73,372 | ₩73,092 | ₩73,225 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,399 | ₩73,532 | ₩73,252 | ₩73,399 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,385 | ₩73,732 | ₩73,079 | ₩73,172 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩73,919 | ₩73,999 | ₩73,626 | ₩73,706 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩73,866 | ₩73,866 | ₩73,652 | ₩73,706 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,466 | ₩74,480 | ₩74,106 | ₩74,119 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,680 | ₩74,680 | ₩74,346 | ₩74,426 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,413 | ₩74,586 | ₩74,079 | ₩74,480 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,106 | ₩74,106 | ₩73,892 | ₩73,986 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,053 | ₩74,093 | ₩73,772 | ₩73,772 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,026 | ₩74,159 | ₩73,919 | ₩73,946 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩73,879 | ₩74,053 | ₩73,692 | ₩73,986 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩73,866 | ₩73,999 | ₩73,746 | ₩73,746 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,253 | ₩74,319 | ₩73,812 | ₩73,866 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,319 | ₩74,026 | ₩73,199 | ₩73,866 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩72,825 | ₩73,305 | ₩72,732 | ₩73,252 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩72,905 | ₩73,159 | ₩72,291 | ₩73,038 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,118 | ₩72,678 | ₩71,904 | ₩72,612 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,278 | ₩72,425 | ₩71,291 | ₩71,331 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,198 | ₩72,318 | ₩71,824 | ₩72,158 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,585 | ₩72,692 | ₩71,798 | ₩72,064 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,091 | ₩72,652 | ₩72,064 | ₩72,118 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,371 | ₩72,478 | ₩71,904 | ₩72,171 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩72,798 | ₩73,012 | ₩72,718 | ₩72,852 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,638 | ₩72,958 | ₩72,438 | ₩72,838 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,625 | ₩72,678 | ₩72,171 | ₩72,171 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,131 | ₩72,598 | ₩71,958 | ₩72,278 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,025 | ₩73,119 | ₩72,585 | ₩72,865 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩72,998 | ₩73,065 | ₩72,705 | ₩73,038 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,692 | ₩72,865 | ₩72,558 | ₩72,798 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,665 | ₩72,718 | ₩72,385 | ₩72,451 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,465 | ₩72,798 | ₩72,465 | ₩72,758 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,345 | ₩72,612 | ₩72,211 | ₩72,518 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,104 | ₩72,211 | ₩71,784 | ₩72,198 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,265 | ₩72,331 | ₩72,051 | ₩72,331 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩71,918 | ₩72,358 | ₩71,918 | ₩72,238 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩71,811 | ₩72,225 | ₩71,397 | ₩71,798 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,118 | ₩72,331 | ₩71,664 | ₩71,731 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩71,851 | ₩72,291 | ₩71,851 | ₩72,278 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,517 | ₩71,878 | ₩71,211 | ₩71,811 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩70,890 | ₩71,464 | ₩70,717 | ₩71,211 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩71,878 | ₩71,878 | ₩71,090 | ₩71,184 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,611 | ₩71,918 | ₩71,050 | ₩71,237 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,504 | ₩71,944 | ₩71,170 | ₩71,557 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,358 | ₩72,838 | ₩72,278 | ₩72,318 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,558 | ₩72,812 | ₩72,371 | ₩72,531 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,678 | ₩72,678 | ₩71,771 | ₩71,851 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,585 | ₩72,758 | ₩72,451 | ₩72,505 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,518 | ₩72,732 | ₩72,451 | ₩72,692 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,544 | ₩71,864 | ₩71,197 | ₩71,637 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,477 | ₩71,491 | ₩70,263 | ₩71,357 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,650 | ₩71,464 | ₩70,250 | ₩70,357 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩71,864 | ₩72,118 | ₩70,063 | ₩71,304 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩71,811 | ₩71,944 | ₩71,384 | ₩71,437 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,505 | ₩72,625 | ₩71,064 | ₩71,317 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,598 | ₩73,025 | ₩72,531 | ₩72,932 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,025 | ₩73,038 | ₩72,652 | ₩72,718 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,025 | ₩73,065 | ₩72,892 | ₩72,932 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,705 | ₩73,012 | ₩72,692 | ₩72,892 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,172 | ₩73,225 | ₩73,052 | ₩73,132 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩72,932 | ₩73,012 | ₩72,678 | ₩72,972 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩72,838 | ₩72,838 | ₩72,478 | ₩72,678 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,478 | ₩72,665 | ₩72,411 | ₩72,558 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,345 | ₩72,345 | ₩72,051 | ₩72,091 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,637 | ₩72,024 | ₩71,491 | ₩71,891 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,411 | ₩71,838 | ₩71,251 | ₩71,824 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,331 | ₩71,571 | ₩71,050 | ₩71,144 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,651 | ₩71,744 | ₩71,117 | ₩71,531 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩71,864 | ₩71,904 | ₩71,584 | ₩71,678 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩71,931 | ₩72,211 | ₩71,878 | ₩72,091 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,504 | ₩71,931 | ₩71,437 | ₩71,838 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,411 | ₩71,477 | ₩71,010 | ₩71,477 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,291 | ₩71,531 | ₩71,277 | ₩71,384 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,424 | ₩71,437 | ₩71,197 | ₩71,304 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,571 | ₩71,571 | ₩71,144 | ₩71,237 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,130 | ₩71,451 | ₩71,050 | ₩71,371 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩70,890 | ₩70,997 | ₩70,744 | ₩70,850 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,583 | ₩70,904 | ₩70,250 | ₩70,517 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,010 | ₩71,010 | ₩70,583 | ₩70,637 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩70,944 | ₩71,331 | ₩70,517 | ₩71,264 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,690 | ₩70,797 | ₩70,450 | ₩70,663 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,610 | ₩70,663 | ₩70,383 | ₩70,637 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,623 | ₩70,890 | ₩70,583 | ₩70,837 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩70,730 | ₩70,730 | ₩70,223 | ₩70,610 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,543 | ₩70,770 | ₩69,956 | ₩70,357 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,503 | ₩70,650 | ₩70,397 | ₩70,583 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,557 | ₩70,610 | ₩70,010 | ₩70,090 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,490 | ₩70,517 | ₩70,236 | ₩70,370 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,530 | ₩70,770 | ₩70,290 | ₩70,583 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,103 | ₩70,103 | ₩69,636 | ₩69,863 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,529 | ₩69,823 | ₩69,436 | ₩69,810 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩68,956 | ₩70,864 | ₩68,929 | ₩69,383 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,315 | ₩69,449 | ₩68,115 | ₩68,822 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,435 | ₩68,582 | ₩68,302 | ₩68,328 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩67,982 | ₩68,529 | ₩67,902 | ₩68,435 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,075 | ₩68,075 | ₩67,755 | ₩67,968 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,661 | ₩66,781 | ₩66,380 | ₩66,781 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,674 | ₩66,901 | ₩66,594 | ₩66,834 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩65,833 | ₩66,514 | ₩65,793 | ₩66,514 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,434 | ₩66,821 | ₩66,434 | ₩66,527 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,140 | ₩66,140 | ₩65,140 | ₩66,140 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,180 | ₩65,180 | ₩64,499 | ₩64,512 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,513 | ₩65,513 | ₩64,646 | ₩64,646 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,354 | ₩66,501 | ₩65,700 | ₩65,700 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩66,994 | ₩67,034 | ₩66,674 | ₩66,754 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,247 | ₩66,781 | ₩66,154 | ₩66,407 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,727 | ₩67,208 | ₩66,501 | ₩66,541 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,607 | ₩66,661 | ₩65,847 | ₩65,913 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,501 | ₩66,661 | ₩66,434 | ₩66,661 | +0.24% | 4.8천 |
|---|