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 | ₩74,407 | ₩74,608 | ₩74,206 | ₩74,447 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,260 | ₩74,434 | ₩73,979 | ₩74,166 | -0.13% | 15만 |
| 2026.10.07 | ₩74,113 | ₩74,514 | ₩74,086 | ₩74,380 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,327 | ₩74,621 | ₩74,327 | ₩74,461 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,885 | ₩74,354 | ₩73,872 | ₩74,273 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,577 | ₩73,938 | ₩73,523 | ₩73,791 | +0.29% | 36.9만 |
| 2026.10.01 | ₩73,242 | ₩73,430 | ₩72,760 | ₩73,296 | +0.07% | 19.8만 |
| 2026.09.30 | ₩74,046 | ₩74,193 | ₩73,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,684 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,818 | ₩73,818 | ₩73,577 | ₩73,711 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩74,046 | ₩74,059 | ₩73,644 | ₩73,791 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,791 | ₩74,233 | ₩73,671 | ₩74,099 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,403 | ₩73,858 | ₩73,403 | ₩73,764 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩74,032 | ₩74,059 | ₩73,684 | ₩73,684 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩74,032 | ₩74,179 | ₩73,992 | ₩74,059 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,644 | ₩74,139 | ₩73,644 | ₩74,072 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,349 | ₩73,416 | ₩73,028 | ₩73,403 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩73,202 | ₩73,296 | ₩72,948 | ₩73,256 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,948 | ₩73,108 | ₩72,091 | ₩72,479 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩73,148 | ₩73,148 | ₩72,733 | ₩72,854 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩72,974 | ₩73,309 | ₩72,867 | ₩73,108 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,376 | ₩73,684 | ₩73,376 | ₩73,604 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩72,988 | ₩73,082 | ₩72,841 | ₩72,934 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,430 | ₩73,443 | ₩73,162 | ₩73,323 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,858 | ₩73,858 | ₩73,470 | ₩73,523 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩74,126 | ₩74,126 | ₩73,805 | ₩73,845 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,711 | ₩74,099 | ₩73,590 | ₩74,099 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩73,162 | ₩73,590 | ₩73,122 | ₩73,443 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩73,148 | ₩73,349 | ₩72,921 | ₩73,108 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,912 | ₩73,912 | ₩73,657 | ₩73,845 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩74,086 | ₩74,447 | ₩73,885 | ₩74,005 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,965 | ₩74,206 | ₩73,724 | ₩74,059 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,590 | ₩73,872 | ₩73,510 | ₩73,631 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,764 | ₩73,764 | ₩73,416 | ₩73,657 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,631 | ₩73,631 | ₩73,349 | ₩73,483 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,657 | ₩73,791 | ₩73,510 | ₩73,657 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,644 | ₩73,992 | ₩73,336 | ₩73,430 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩74,179 | ₩74,260 | ₩73,885 | ₩73,965 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩74,126 | ₩74,126 | ₩73,912 | ₩73,965 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,728 | ₩74,742 | ₩74,367 | ₩74,380 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,943 | ₩74,943 | ₩74,608 | ₩74,688 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,675 | ₩74,849 | ₩74,340 | ₩74,742 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,367 | ₩74,367 | ₩74,153 | ₩74,246 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,313 | ₩74,354 | ₩74,032 | ₩74,032 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,287 | ₩74,421 | ₩74,179 | ₩74,206 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩74,139 | ₩74,313 | ₩73,952 | ₩74,246 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩74,126 | ₩74,260 | ₩74,005 | ₩74,005 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,514 | ₩74,581 | ₩74,072 | ₩74,126 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,577 | ₩74,287 | ₩73,456 | ₩74,126 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩73,082 | ₩73,564 | ₩72,988 | ₩73,510 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩73,162 | ₩73,416 | ₩72,546 | ₩73,296 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,372 | ₩72,934 | ₩72,158 | ₩72,867 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,533 | ₩72,680 | ₩71,542 | ₩71,582 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,452 | ₩72,573 | ₩72,077 | ₩72,412 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,841 | ₩72,948 | ₩72,051 | ₩72,318 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,345 | ₩72,907 | ₩72,318 | ₩72,372 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,626 | ₩72,733 | ₩72,158 | ₩72,425 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩73,055 | ₩73,269 | ₩72,974 | ₩73,108 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,894 | ₩73,215 | ₩72,693 | ₩73,095 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,881 | ₩72,934 | ₩72,425 | ₩72,425 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,385 | ₩72,854 | ₩72,211 | ₩72,533 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,282 | ₩73,376 | ₩72,841 | ₩73,122 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,256 | ₩73,323 | ₩72,961 | ₩73,296 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,948 | ₩73,122 | ₩72,814 | ₩73,055 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,921 | ₩72,974 | ₩72,640 | ₩72,707 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,720 | ₩73,055 | ₩72,720 | ₩73,015 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,599 | ₩72,867 | ₩72,466 | ₩72,774 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,358 | ₩72,466 | ₩72,037 | ₩72,452 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,519 | ₩72,586 | ₩72,305 | ₩72,586 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩72,171 | ₩72,613 | ₩72,171 | ₩72,492 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩72,064 | ₩72,479 | ₩71,649 | ₩72,051 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,372 | ₩72,586 | ₩71,917 | ₩71,984 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩72,104 | ₩72,546 | ₩72,104 | ₩72,533 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,769 | ₩72,131 | ₩71,461 | ₩72,064 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩71,140 | ₩71,716 | ₩70,966 | ₩71,461 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩72,131 | ₩72,131 | ₩71,341 | ₩71,435 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,863 | ₩72,171 | ₩71,301 | ₩71,488 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,756 | ₩72,198 | ₩71,421 | ₩71,809 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,613 | ₩73,095 | ₩72,533 | ₩72,573 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,814 | ₩73,068 | ₩72,626 | ₩72,787 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,934 | ₩72,934 | ₩72,024 | ₩72,104 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,841 | ₩73,015 | ₩72,707 | ₩72,760 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,774 | ₩72,988 | ₩72,707 | ₩72,948 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,796 | ₩72,117 | ₩71,448 | ₩71,890 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,725 | ₩71,743 | ₩70,511 | ₩71,609 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,899 | ₩71,716 | ₩70,497 | ₩70,604 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩72,117 | ₩72,372 | ₩70,310 | ₩71,555 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩72,064 | ₩72,198 | ₩71,635 | ₩71,689 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,760 | ₩72,881 | ₩71,314 | ₩71,568 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,854 | ₩73,282 | ₩72,787 | ₩73,189 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,282 | ₩73,296 | ₩72,907 | ₩72,974 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,282 | ₩73,323 | ₩73,148 | ₩73,189 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,961 | ₩73,269 | ₩72,948 | ₩73,148 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,430 | ₩73,483 | ₩73,309 | ₩73,389 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩73,189 | ₩73,269 | ₩72,934 | ₩73,229 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩73,095 | ₩73,095 | ₩72,733 | ₩72,934 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,733 | ₩72,921 | ₩72,666 | ₩72,814 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,599 | ₩72,599 | ₩72,305 | ₩72,345 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,890 | ₩72,278 | ₩71,743 | ₩72,144 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,662 | ₩72,091 | ₩71,502 | ₩72,077 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,582 | ₩71,823 | ₩71,301 | ₩71,394 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,903 | ₩71,997 | ₩71,368 | ₩71,783 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩72,117 | ₩72,158 | ₩71,836 | ₩71,930 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩72,184 | ₩72,466 | ₩72,131 | ₩72,345 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,756 | ₩72,184 | ₩71,689 | ₩72,091 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,662 | ₩71,729 | ₩71,261 | ₩71,729 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,542 | ₩71,783 | ₩71,528 | ₩71,635 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,676 | ₩71,689 | ₩71,448 | ₩71,555 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,823 | ₩71,823 | ₩71,394 | ₩71,488 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,381 | ₩71,702 | ₩71,301 | ₩71,622 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩71,140 | ₩71,247 | ₩70,993 | ₩71,100 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,832 | ₩71,153 | ₩70,497 | ₩70,765 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,261 | ₩71,261 | ₩70,832 | ₩70,886 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩71,194 | ₩71,582 | ₩70,765 | ₩71,515 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,939 | ₩71,046 | ₩70,698 | ₩70,912 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,859 | ₩70,912 | ₩70,631 | ₩70,886 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,872 | ₩71,140 | ₩70,832 | ₩71,086 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩70,979 | ₩70,979 | ₩70,471 | ₩70,859 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,792 | ₩71,020 | ₩70,203 | ₩70,604 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,752 | ₩70,899 | ₩70,645 | ₩70,832 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,805 | ₩70,859 | ₩70,256 | ₩70,337 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,738 | ₩70,765 | ₩70,484 | ₩70,618 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,778 | ₩71,020 | ₩70,537 | ₩70,832 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,350 | ₩70,350 | ₩69,881 | ₩70,109 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,774 | ₩70,069 | ₩69,681 | ₩70,055 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩69,198 | ₩71,113 | ₩69,172 | ₩69,627 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,556 | ₩69,694 | ₩68,355 | ₩69,065 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,676 | ₩68,824 | ₩68,542 | ₩68,569 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩68,221 | ₩68,770 | ₩68,141 | ₩68,676 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,315 | ₩68,315 | ₩67,993 | ₩68,208 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,895 | ₩67,016 | ₩66,614 | ₩67,016 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,909 | ₩67,136 | ₩66,828 | ₩67,070 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩66,065 | ₩66,748 | ₩66,025 | ₩66,748 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,668 | ₩67,056 | ₩66,668 | ₩66,762 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,369 | ₩66,373 | ₩65,369 | ₩66,373 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,409 | ₩65,409 | ₩64,726 | ₩64,740 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,744 | ₩65,744 | ₩64,874 | ₩64,874 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,587 | ₩66,735 | ₩65,931 | ₩65,931 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩67,230 | ₩67,270 | ₩66,909 | ₩66,989 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,480 | ₩67,016 | ₩66,387 | ₩66,641 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,962 | ₩67,444 | ₩66,735 | ₩66,775 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,842 | ₩66,895 | ₩66,079 | ₩66,146 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,735 | ₩66,895 | ₩66,668 | ₩66,895 | +0.24% | 4.8천 |
|---|