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 | ₩74,353 | ₩74,554 | ₩74,153 | ₩74,393 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,206 | ₩74,380 | ₩73,925 | ₩74,112 | -0.13% | 15만 |
| 2026.10.07 | ₩74,059 | ₩74,460 | ₩74,032 | ₩74,326 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,273 | ₩74,567 | ₩74,273 | ₩74,407 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,831 | ₩74,300 | ₩73,818 | ₩74,219 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,524 | ₩73,885 | ₩73,470 | ₩73,738 | +0.29% | 36.9만 |
| 2026.10.01 | ₩73,189 | ₩73,376 | ₩72,707 | ₩73,243 | +0.07% | 19.8만 |
| 2026.09.30 | ₩73,992 | ₩74,139 | ₩73,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,631 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,764 | ₩73,764 | ₩73,524 | ₩73,657 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩73,992 | ₩74,005 | ₩73,591 | ₩73,738 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,738 | ₩74,179 | ₩73,617 | ₩74,045 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,350 | ₩73,805 | ₩73,350 | ₩73,711 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩73,979 | ₩74,005 | ₩73,631 | ₩73,631 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩73,979 | ₩74,126 | ₩73,938 | ₩74,005 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,591 | ₩74,086 | ₩73,591 | ₩74,019 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,296 | ₩73,363 | ₩72,975 | ₩73,350 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩73,149 | ₩73,243 | ₩72,895 | ₩73,203 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,895 | ₩73,055 | ₩72,038 | ₩72,426 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩73,095 | ₩73,095 | ₩72,681 | ₩72,801 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩72,922 | ₩73,256 | ₩72,815 | ₩73,055 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,323 | ₩73,631 | ₩73,323 | ₩73,550 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩72,935 | ₩73,029 | ₩72,788 | ₩72,881 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,376 | ₩73,390 | ₩73,109 | ₩73,269 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,805 | ₩73,805 | ₩73,417 | ₩73,470 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩74,072 | ₩74,072 | ₩73,751 | ₩73,791 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,657 | ₩74,045 | ₩73,537 | ₩74,045 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩73,109 | ₩73,537 | ₩73,069 | ₩73,390 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩73,095 | ₩73,296 | ₩72,868 | ₩73,055 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,858 | ₩73,858 | ₩73,604 | ₩73,791 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩74,032 | ₩74,393 | ₩73,831 | ₩73,952 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,912 | ₩74,153 | ₩73,671 | ₩74,005 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,537 | ₩73,818 | ₩73,457 | ₩73,577 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,711 | ₩73,711 | ₩73,363 | ₩73,604 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,577 | ₩73,577 | ₩73,296 | ₩73,430 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,604 | ₩73,738 | ₩73,457 | ₩73,604 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,591 | ₩73,938 | ₩73,283 | ₩73,376 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩74,126 | ₩74,206 | ₩73,831 | ₩73,912 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩74,072 | ₩74,072 | ₩73,858 | ₩73,912 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,674 | ₩74,688 | ₩74,313 | ₩74,326 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,888 | ₩74,888 | ₩74,554 | ₩74,634 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,621 | ₩74,795 | ₩74,286 | ₩74,688 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,313 | ₩74,313 | ₩74,099 | ₩74,193 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,260 | ₩74,300 | ₩73,979 | ₩73,979 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,233 | ₩74,367 | ₩74,126 | ₩74,153 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩74,086 | ₩74,260 | ₩73,898 | ₩74,193 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩74,072 | ₩74,206 | ₩73,952 | ₩73,952 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,460 | ₩74,527 | ₩74,019 | ₩74,072 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,524 | ₩74,233 | ₩73,403 | ₩74,072 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩73,029 | ₩73,510 | ₩72,935 | ₩73,457 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩73,109 | ₩73,363 | ₩72,493 | ₩73,243 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,319 | ₩72,881 | ₩72,105 | ₩72,815 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,480 | ₩72,627 | ₩71,490 | ₩71,530 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,400 | ₩72,520 | ₩72,025 | ₩72,360 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,788 | ₩72,895 | ₩71,998 | ₩72,266 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,293 | ₩72,855 | ₩72,266 | ₩72,319 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,574 | ₩72,681 | ₩72,105 | ₩72,373 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩73,002 | ₩73,216 | ₩72,922 | ₩73,055 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,841 | ₩73,162 | ₩72,641 | ₩73,042 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,828 | ₩72,881 | ₩72,373 | ₩72,373 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,333 | ₩72,801 | ₩72,159 | ₩72,480 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,229 | ₩73,323 | ₩72,788 | ₩73,069 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,203 | ₩73,269 | ₩72,908 | ₩73,243 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,895 | ₩73,069 | ₩72,761 | ₩73,002 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,868 | ₩72,922 | ₩72,587 | ₩72,654 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,667 | ₩73,002 | ₩72,667 | ₩72,962 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,547 | ₩72,815 | ₩72,413 | ₩72,721 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,306 | ₩72,413 | ₩71,985 | ₩72,400 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,467 | ₩72,534 | ₩72,253 | ₩72,534 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩72,119 | ₩72,560 | ₩72,119 | ₩72,440 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩72,012 | ₩72,426 | ₩71,597 | ₩71,998 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,319 | ₩72,534 | ₩71,865 | ₩71,931 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩72,052 | ₩72,493 | ₩72,052 | ₩72,480 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,717 | ₩72,079 | ₩71,410 | ₩72,012 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩71,088 | ₩71,664 | ₩70,915 | ₩71,410 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩72,079 | ₩72,079 | ₩71,289 | ₩71,383 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,811 | ₩72,119 | ₩71,249 | ₩71,436 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,704 | ₩72,145 | ₩71,369 | ₩71,757 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,560 | ₩73,042 | ₩72,480 | ₩72,520 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,761 | ₩73,015 | ₩72,574 | ₩72,734 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,881 | ₩72,881 | ₩71,972 | ₩72,052 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,788 | ₩72,962 | ₩72,654 | ₩72,707 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,721 | ₩72,935 | ₩72,654 | ₩72,895 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,744 | ₩72,065 | ₩71,396 | ₩71,838 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,674 | ₩71,691 | ₩70,460 | ₩71,557 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,848 | ₩71,664 | ₩70,446 | ₩70,553 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩72,065 | ₩72,319 | ₩70,259 | ₩71,503 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩72,012 | ₩72,145 | ₩71,584 | ₩71,637 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,707 | ₩72,828 | ₩71,262 | ₩71,517 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,801 | ₩73,229 | ₩72,734 | ₩73,136 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,229 | ₩73,243 | ₩72,855 | ₩72,922 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,229 | ₩73,269 | ₩73,095 | ₩73,136 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,908 | ₩73,216 | ₩72,895 | ₩73,095 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,376 | ₩73,430 | ₩73,256 | ₩73,336 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩73,136 | ₩73,216 | ₩72,881 | ₩73,176 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩73,042 | ₩73,042 | ₩72,681 | ₩72,881 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,681 | ₩72,868 | ₩72,614 | ₩72,761 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,547 | ₩72,547 | ₩72,253 | ₩72,293 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,838 | ₩72,226 | ₩71,691 | ₩72,092 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,610 | ₩72,038 | ₩71,450 | ₩72,025 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,530 | ₩71,771 | ₩71,249 | ₩71,343 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,851 | ₩71,945 | ₩71,316 | ₩71,731 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩72,065 | ₩72,105 | ₩71,784 | ₩71,878 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩72,132 | ₩72,413 | ₩72,079 | ₩72,293 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,704 | ₩72,132 | ₩71,637 | ₩72,038 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,610 | ₩71,677 | ₩71,209 | ₩71,677 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,490 | ₩71,731 | ₩71,476 | ₩71,584 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,624 | ₩71,637 | ₩71,396 | ₩71,503 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,771 | ₩71,771 | ₩71,343 | ₩71,436 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,329 | ₩71,650 | ₩71,249 | ₩71,570 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩71,088 | ₩71,196 | ₩70,941 | ₩71,048 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,781 | ₩71,102 | ₩70,446 | ₩70,714 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,209 | ₩71,209 | ₩70,781 | ₩70,834 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩71,142 | ₩71,530 | ₩70,714 | ₩71,463 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,888 | ₩70,995 | ₩70,647 | ₩70,861 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,807 | ₩70,861 | ₩70,580 | ₩70,834 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,821 | ₩71,088 | ₩70,781 | ₩71,035 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩70,928 | ₩70,928 | ₩70,419 | ₩70,807 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,741 | ₩70,968 | ₩70,152 | ₩70,553 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,700 | ₩70,848 | ₩70,593 | ₩70,781 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,754 | ₩70,807 | ₩70,205 | ₩70,286 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,687 | ₩70,714 | ₩70,433 | ₩70,567 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,727 | ₩70,968 | ₩70,486 | ₩70,781 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,299 | ₩70,299 | ₩69,831 | ₩70,058 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,724 | ₩70,018 | ₩69,630 | ₩70,005 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩69,148 | ₩71,062 | ₩69,122 | ₩69,577 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,506 | ₩69,643 | ₩68,305 | ₩69,015 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,627 | ₩68,774 | ₩68,493 | ₩68,519 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩68,172 | ₩68,720 | ₩68,091 | ₩68,627 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,265 | ₩68,265 | ₩67,944 | ₩68,158 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,847 | ₩66,967 | ₩66,566 | ₩66,967 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,860 | ₩67,088 | ₩66,780 | ₩67,021 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩66,017 | ₩66,700 | ₩65,977 | ₩66,700 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,620 | ₩67,008 | ₩66,620 | ₩66,713 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,322 | ₩66,325 | ₩65,322 | ₩66,325 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,362 | ₩65,362 | ₩64,679 | ₩64,693 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,696 | ₩65,696 | ₩64,827 | ₩64,827 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,539 | ₩66,686 | ₩65,884 | ₩65,884 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩67,181 | ₩67,222 | ₩66,860 | ₩66,941 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,432 | ₩66,967 | ₩66,339 | ₩66,593 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,914 | ₩67,396 | ₩66,686 | ₩66,727 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,793 | ₩66,847 | ₩66,031 | ₩66,098 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,686 | ₩66,847 | ₩66,620 | ₩66,847 | +0.24% | 4.8천 |
|---|