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 | ₩74,151 | ₩74,351 | ₩73,951 | ₩74,191 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,004 | ₩74,178 | ₩73,724 | ₩73,911 | -0.13% | 15만 |
| 2026.10.07 | ₩73,857 | ₩74,258 | ₩73,831 | ₩74,124 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,071 | ₩74,364 | ₩74,071 | ₩74,204 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,631 | ₩74,098 | ₩73,617 | ₩74,018 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,324 | ₩73,684 | ₩73,270 | ₩73,537 | +0.29% | 36.9만 |
| 2026.10.01 | ₩72,990 | ₩73,177 | ₩72,510 | ₩73,043 | +0.07% | 19.8만 |
| 2026.09.30 | ₩73,791 | ₩73,937 | ₩73,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,430 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,564 | ₩73,564 | ₩73,324 | ₩73,457 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩73,791 | ₩73,804 | ₩73,390 | ₩73,537 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,537 | ₩73,977 | ₩73,417 | ₩73,844 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,150 | ₩73,604 | ₩73,150 | ₩73,510 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩73,777 | ₩73,804 | ₩73,430 | ₩73,430 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩73,777 | ₩73,924 | ₩73,737 | ₩73,804 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,390 | ₩73,884 | ₩73,390 | ₩73,817 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,097 | ₩73,164 | ₩72,777 | ₩73,150 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩72,950 | ₩73,043 | ₩72,696 | ₩73,003 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,696 | ₩72,857 | ₩71,842 | ₩72,229 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩72,897 | ₩72,897 | ₩72,483 | ₩72,603 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩72,723 | ₩73,057 | ₩72,616 | ₩72,857 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,123 | ₩73,430 | ₩73,123 | ₩73,350 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩72,737 | ₩72,830 | ₩72,590 | ₩72,683 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,177 | ₩73,190 | ₩72,910 | ₩73,070 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,604 | ₩73,604 | ₩73,217 | ₩73,270 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩73,871 | ₩73,871 | ₩73,550 | ₩73,591 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,457 | ₩73,844 | ₩73,337 | ₩73,844 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩72,910 | ₩73,337 | ₩72,870 | ₩73,190 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩72,897 | ₩73,097 | ₩72,670 | ₩72,857 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,657 | ₩73,657 | ₩73,404 | ₩73,591 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩73,831 | ₩74,191 | ₩73,631 | ₩73,751 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,711 | ₩73,951 | ₩73,470 | ₩73,804 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,337 | ₩73,617 | ₩73,257 | ₩73,377 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,510 | ₩73,510 | ₩73,164 | ₩73,404 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,377 | ₩73,377 | ₩73,097 | ₩73,230 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,404 | ₩73,537 | ₩73,257 | ₩73,404 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,390 | ₩73,737 | ₩73,083 | ₩73,177 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩73,924 | ₩74,004 | ₩73,631 | ₩73,711 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩73,871 | ₩73,871 | ₩73,657 | ₩73,711 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,471 | ₩74,485 | ₩74,111 | ₩74,124 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,685 | ₩74,685 | ₩74,351 | ₩74,431 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,418 | ₩74,591 | ₩74,084 | ₩74,485 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,111 | ₩74,111 | ₩73,897 | ₩73,991 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,058 | ₩74,098 | ₩73,777 | ₩73,777 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,031 | ₩74,164 | ₩73,924 | ₩73,951 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩73,884 | ₩74,058 | ₩73,697 | ₩73,991 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩73,871 | ₩74,004 | ₩73,751 | ₩73,751 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,258 | ₩74,324 | ₩73,817 | ₩73,871 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,324 | ₩74,031 | ₩73,204 | ₩73,871 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩72,830 | ₩73,310 | ₩72,737 | ₩73,257 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩72,910 | ₩73,164 | ₩72,296 | ₩73,043 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,123 | ₩72,683 | ₩71,909 | ₩72,616 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,283 | ₩72,430 | ₩71,295 | ₩71,335 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,203 | ₩72,323 | ₩71,829 | ₩72,163 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,590 | ₩72,696 | ₩71,802 | ₩72,069 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,096 | ₩72,656 | ₩72,069 | ₩72,123 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,376 | ₩72,483 | ₩71,909 | ₩72,176 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩72,803 | ₩73,017 | ₩72,723 | ₩72,857 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,643 | ₩72,963 | ₩72,443 | ₩72,843 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,630 | ₩72,683 | ₩72,176 | ₩72,176 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,136 | ₩72,603 | ₩71,963 | ₩72,283 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,030 | ₩73,123 | ₩72,590 | ₩72,870 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,003 | ₩73,070 | ₩72,710 | ₩73,043 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,696 | ₩72,870 | ₩72,563 | ₩72,803 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,670 | ₩72,723 | ₩72,390 | ₩72,456 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,470 | ₩72,803 | ₩72,470 | ₩72,763 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,350 | ₩72,616 | ₩72,216 | ₩72,523 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,109 | ₩72,216 | ₩71,789 | ₩72,203 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,269 | ₩72,336 | ₩72,056 | ₩72,336 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩71,923 | ₩72,363 | ₩71,923 | ₩72,243 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩71,816 | ₩72,229 | ₩71,402 | ₩71,802 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,123 | ₩72,336 | ₩71,669 | ₩71,736 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩71,856 | ₩72,296 | ₩71,856 | ₩72,283 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,522 | ₩71,883 | ₩71,215 | ₩71,816 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩70,895 | ₩71,469 | ₩70,722 | ₩71,215 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩71,883 | ₩71,883 | ₩71,095 | ₩71,189 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,616 | ₩71,923 | ₩71,055 | ₩71,242 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,509 | ₩71,949 | ₩71,175 | ₩71,562 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,363 | ₩72,843 | ₩72,283 | ₩72,323 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,563 | ₩72,817 | ₩72,376 | ₩72,536 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,683 | ₩72,683 | ₩71,776 | ₩71,856 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,590 | ₩72,763 | ₩72,456 | ₩72,510 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,523 | ₩72,737 | ₩72,456 | ₩72,696 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,549 | ₩71,869 | ₩71,202 | ₩71,642 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,481 | ₩71,496 | ₩70,268 | ₩71,362 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,655 | ₩71,469 | ₩70,255 | ₩70,361 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩71,869 | ₩72,123 | ₩70,068 | ₩71,309 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩71,816 | ₩71,949 | ₩71,389 | ₩71,442 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,510 | ₩72,630 | ₩71,069 | ₩71,322 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,603 | ₩73,030 | ₩72,536 | ₩72,937 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,030 | ₩73,043 | ₩72,656 | ₩72,723 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,030 | ₩73,070 | ₩72,897 | ₩72,937 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,710 | ₩73,017 | ₩72,696 | ₩72,897 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,177 | ₩73,230 | ₩73,057 | ₩73,137 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩72,937 | ₩73,017 | ₩72,683 | ₩72,977 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩72,843 | ₩72,843 | ₩72,483 | ₩72,683 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,483 | ₩72,670 | ₩72,416 | ₩72,563 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,350 | ₩72,350 | ₩72,056 | ₩72,096 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,642 | ₩72,029 | ₩71,496 | ₩71,896 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,415 | ₩71,842 | ₩71,255 | ₩71,829 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,335 | ₩71,576 | ₩71,055 | ₩71,149 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,656 | ₩71,749 | ₩71,122 | ₩71,536 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩71,869 | ₩71,909 | ₩71,589 | ₩71,682 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩71,936 | ₩72,216 | ₩71,883 | ₩72,096 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,509 | ₩71,936 | ₩71,442 | ₩71,842 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,415 | ₩71,482 | ₩71,015 | ₩71,482 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,295 | ₩71,536 | ₩71,282 | ₩71,389 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,429 | ₩71,442 | ₩71,202 | ₩71,309 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,576 | ₩71,576 | ₩71,149 | ₩71,242 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,135 | ₩71,456 | ₩71,055 | ₩71,375 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩70,895 | ₩71,002 | ₩70,748 | ₩70,855 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,588 | ₩70,908 | ₩70,255 | ₩70,521 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,015 | ₩71,015 | ₩70,588 | ₩70,642 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩70,948 | ₩71,335 | ₩70,521 | ₩71,269 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,695 | ₩70,802 | ₩70,455 | ₩70,668 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,615 | ₩70,668 | ₩70,388 | ₩70,642 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,628 | ₩70,895 | ₩70,588 | ₩70,842 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩70,735 | ₩70,735 | ₩70,228 | ₩70,615 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,548 | ₩70,775 | ₩69,961 | ₩70,361 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,508 | ₩70,655 | ₩70,401 | ₩70,588 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,561 | ₩70,615 | ₩70,014 | ₩70,094 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,495 | ₩70,521 | ₩70,241 | ₩70,375 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,535 | ₩70,775 | ₩70,295 | ₩70,588 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,108 | ₩70,108 | ₩69,641 | ₩69,868 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,534 | ₩69,828 | ₩69,441 | ₩69,814 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩68,960 | ₩70,868 | ₩68,934 | ₩69,387 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,320 | ₩69,454 | ₩68,120 | ₩68,827 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,440 | ₩68,587 | ₩68,306 | ₩68,333 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩67,986 | ₩68,533 | ₩67,906 | ₩68,440 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,080 | ₩68,080 | ₩67,759 | ₩67,973 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,665 | ₩66,785 | ₩66,385 | ₩66,785 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,678 | ₩66,905 | ₩66,598 | ₩66,839 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩65,838 | ₩66,518 | ₩65,798 | ₩66,518 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,438 | ₩66,825 | ₩66,438 | ₩66,532 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,144 | ₩66,145 | ₩65,144 | ₩66,145 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,184 | ₩65,184 | ₩64,503 | ₩64,517 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,518 | ₩65,518 | ₩64,650 | ₩64,650 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,358 | ₩66,505 | ₩65,704 | ₩65,704 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩66,999 | ₩67,039 | ₩66,678 | ₩66,759 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,251 | ₩66,785 | ₩66,158 | ₩66,412 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,732 | ₩67,212 | ₩66,505 | ₩66,545 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,612 | ₩66,665 | ₩65,851 | ₩65,918 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,505 | ₩66,665 | ₩66,438 | ₩66,665 | +0.24% | 4.8천 |
|---|