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 | ₩74,268 | ₩74,469 | ₩74,068 | ₩74,308 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,121 | ₩74,295 | ₩73,841 | ₩74,028 | -0.13% | 15만 |
| 2026.10.07 | ₩73,974 | ₩74,375 | ₩73,947 | ₩74,241 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,188 | ₩74,482 | ₩74,188 | ₩74,322 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,747 | ₩74,215 | ₩73,734 | ₩74,135 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,440 | ₩73,800 | ₩73,386 | ₩73,653 | +0.29% | 36.9만 |
| 2026.10.01 | ₩73,105 | ₩73,293 | ₩72,624 | ₩73,159 | +0.07% | 19.8만 |
| 2026.09.30 | ₩73,907 | ₩74,054 | ₩73,506 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,546 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,680 | ₩73,680 | ₩73,440 | ₩73,573 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩73,907 | ₩73,921 | ₩73,506 | ₩73,653 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,653 | ₩74,094 | ₩73,533 | ₩73,961 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,266 | ₩73,720 | ₩73,266 | ₩73,627 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩73,894 | ₩73,921 | ₩73,546 | ₩73,546 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩73,894 | ₩74,041 | ₩73,854 | ₩73,921 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,506 | ₩74,001 | ₩73,506 | ₩73,934 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,212 | ₩73,279 | ₩72,892 | ₩73,266 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩73,065 | ₩73,159 | ₩72,811 | ₩73,119 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,811 | ₩72,972 | ₩71,956 | ₩72,344 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩73,012 | ₩73,012 | ₩72,598 | ₩72,718 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩72,838 | ₩73,172 | ₩72,731 | ₩72,972 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,239 | ₩73,546 | ₩73,239 | ₩73,466 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩72,852 | ₩72,945 | ₩72,705 | ₩72,798 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,293 | ₩73,306 | ₩73,025 | ₩73,186 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,720 | ₩73,720 | ₩73,333 | ₩73,386 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩73,988 | ₩73,988 | ₩73,667 | ₩73,707 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,573 | ₩73,961 | ₩73,453 | ₩73,961 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩73,025 | ₩73,453 | ₩72,985 | ₩73,306 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩73,012 | ₩73,212 | ₩72,785 | ₩72,972 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,774 | ₩73,774 | ₩73,520 | ₩73,707 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩73,947 | ₩74,308 | ₩73,747 | ₩73,867 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,827 | ₩74,068 | ₩73,587 | ₩73,921 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,453 | ₩73,734 | ₩73,373 | ₩73,493 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,627 | ₩73,627 | ₩73,279 | ₩73,520 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,493 | ₩73,493 | ₩73,212 | ₩73,346 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,520 | ₩73,653 | ₩73,373 | ₩73,520 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,506 | ₩73,854 | ₩73,199 | ₩73,293 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩74,041 | ₩74,121 | ₩73,747 | ₩73,827 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩73,988 | ₩73,988 | ₩73,774 | ₩73,827 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,589 | ₩74,602 | ₩74,228 | ₩74,241 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,803 | ₩74,803 | ₩74,469 | ₩74,549 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,535 | ₩74,709 | ₩74,201 | ₩74,602 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,228 | ₩74,228 | ₩74,014 | ₩74,108 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,175 | ₩74,215 | ₩73,894 | ₩73,894 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,148 | ₩74,282 | ₩74,041 | ₩74,068 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩74,001 | ₩74,175 | ₩73,814 | ₩74,108 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩73,988 | ₩74,121 | ₩73,867 | ₩73,867 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,375 | ₩74,442 | ₩73,934 | ₩73,988 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,440 | ₩74,148 | ₩73,319 | ₩73,988 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩72,945 | ₩73,426 | ₩72,852 | ₩73,373 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩73,025 | ₩73,279 | ₩72,410 | ₩73,159 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,237 | ₩72,798 | ₩72,023 | ₩72,731 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,397 | ₩72,544 | ₩71,408 | ₩71,448 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,317 | ₩72,437 | ₩71,943 | ₩72,277 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,705 | ₩72,811 | ₩71,916 | ₩72,183 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,210 | ₩72,771 | ₩72,183 | ₩72,237 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,491 | ₩72,598 | ₩72,023 | ₩72,290 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩72,918 | ₩73,132 | ₩72,838 | ₩72,972 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,758 | ₩73,079 | ₩72,558 | ₩72,958 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,745 | ₩72,798 | ₩72,290 | ₩72,290 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,250 | ₩72,718 | ₩72,076 | ₩72,397 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,146 | ₩73,239 | ₩72,705 | ₩72,985 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,119 | ₩73,186 | ₩72,825 | ₩73,159 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,811 | ₩72,985 | ₩72,678 | ₩72,918 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,785 | ₩72,838 | ₩72,504 | ₩72,571 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,584 | ₩72,918 | ₩72,584 | ₩72,878 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,464 | ₩72,731 | ₩72,330 | ₩72,638 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,223 | ₩72,330 | ₩71,903 | ₩72,317 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,384 | ₩72,451 | ₩72,170 | ₩72,451 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩72,036 | ₩72,477 | ₩72,036 | ₩72,357 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩71,929 | ₩72,344 | ₩71,515 | ₩71,916 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,237 | ₩72,451 | ₩71,782 | ₩71,849 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩71,969 | ₩72,410 | ₩71,969 | ₩72,397 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,635 | ₩71,996 | ₩71,328 | ₩71,929 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩71,007 | ₩71,582 | ₩70,833 | ₩71,328 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩71,996 | ₩71,996 | ₩71,208 | ₩71,301 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,729 | ₩72,036 | ₩71,168 | ₩71,355 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,622 | ₩72,063 | ₩71,288 | ₩71,675 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,477 | ₩72,958 | ₩72,397 | ₩72,437 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,678 | ₩72,932 | ₩72,491 | ₩72,651 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,798 | ₩72,798 | ₩71,889 | ₩71,969 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,705 | ₩72,878 | ₩72,571 | ₩72,624 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,638 | ₩72,852 | ₩72,571 | ₩72,811 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,662 | ₩71,983 | ₩71,315 | ₩71,756 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,593 | ₩71,609 | ₩70,379 | ₩71,475 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,767 | ₩71,582 | ₩70,366 | ₩70,473 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩71,983 | ₩72,237 | ₩70,179 | ₩71,421 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩71,929 | ₩72,063 | ₩71,502 | ₩71,555 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,624 | ₩72,745 | ₩71,181 | ₩71,435 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,718 | ₩73,146 | ₩72,651 | ₩73,052 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,146 | ₩73,159 | ₩72,771 | ₩72,838 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,146 | ₩73,186 | ₩73,012 | ₩73,052 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,825 | ₩73,132 | ₩72,811 | ₩73,012 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,293 | ₩73,346 | ₩73,172 | ₩73,252 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩73,052 | ₩73,132 | ₩72,798 | ₩73,092 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩72,958 | ₩72,958 | ₩72,598 | ₩72,798 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,598 | ₩72,785 | ₩72,531 | ₩72,678 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,464 | ₩72,464 | ₩72,170 | ₩72,210 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,756 | ₩72,143 | ₩71,609 | ₩72,010 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,528 | ₩71,956 | ₩71,368 | ₩71,943 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,448 | ₩71,689 | ₩71,168 | ₩71,261 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,769 | ₩71,863 | ₩71,234 | ₩71,649 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩71,983 | ₩72,023 | ₩71,702 | ₩71,796 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩72,050 | ₩72,330 | ₩71,996 | ₩72,210 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,622 | ₩72,050 | ₩71,555 | ₩71,956 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,528 | ₩71,595 | ₩71,127 | ₩71,595 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,408 | ₩71,649 | ₩71,395 | ₩71,502 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,542 | ₩71,555 | ₩71,315 | ₩71,421 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,689 | ₩71,689 | ₩71,261 | ₩71,355 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,248 | ₩71,569 | ₩71,168 | ₩71,488 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩71,007 | ₩71,114 | ₩70,860 | ₩70,967 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,700 | ₩71,021 | ₩70,366 | ₩70,633 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,127 | ₩71,127 | ₩70,700 | ₩70,753 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩71,061 | ₩71,448 | ₩70,633 | ₩71,381 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,807 | ₩70,914 | ₩70,566 | ₩70,780 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,727 | ₩70,780 | ₩70,499 | ₩70,753 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,740 | ₩71,007 | ₩70,700 | ₩70,954 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩70,847 | ₩70,847 | ₩70,339 | ₩70,727 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,660 | ₩70,887 | ₩70,072 | ₩70,473 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,620 | ₩70,767 | ₩70,513 | ₩70,700 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,673 | ₩70,727 | ₩70,125 | ₩70,205 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,606 | ₩70,633 | ₩70,352 | ₩70,486 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,646 | ₩70,887 | ₩70,406 | ₩70,700 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,219 | ₩70,219 | ₩69,751 | ₩69,978 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,644 | ₩69,938 | ₩69,550 | ₩69,925 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩69,069 | ₩70,980 | ₩69,043 | ₩69,497 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,428 | ₩69,564 | ₩68,227 | ₩68,936 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,548 | ₩68,695 | ₩68,414 | ₩68,441 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩68,094 | ₩68,642 | ₩68,013 | ₩68,548 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,187 | ₩68,187 | ₩67,866 | ₩68,080 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,771 | ₩66,891 | ₩66,490 | ₩66,891 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,784 | ₩67,011 | ₩66,704 | ₩66,944 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩65,942 | ₩66,624 | ₩65,902 | ₩66,624 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,543 | ₩66,931 | ₩66,543 | ₩66,637 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,247 | ₩66,249 | ₩65,247 | ₩66,249 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,287 | ₩65,287 | ₩64,605 | ₩64,619 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,621 | ₩65,621 | ₩64,752 | ₩64,752 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,463 | ₩66,610 | ₩65,808 | ₩65,808 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩67,105 | ₩67,145 | ₩66,784 | ₩66,864 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,356 | ₩66,891 | ₩66,263 | ₩66,517 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,837 | ₩67,318 | ₩66,610 | ₩66,650 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,717 | ₩66,771 | ₩65,955 | ₩66,022 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,610 | ₩66,771 | ₩66,543 | ₩66,771 | +0.24% | 4.8천 |
|---|