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 | ₩74,514 | ₩74,715 | ₩74,313 | ₩74,554 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,366 | ₩74,541 | ₩74,085 | ₩74,272 | -0.13% | 15만 |
| 2026.10.07 | ₩74,219 | ₩74,621 | ₩74,192 | ₩74,487 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,433 | ₩74,728 | ₩74,433 | ₩74,567 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,991 | ₩74,460 | ₩73,977 | ₩74,380 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,682 | ₩74,044 | ₩73,629 | ₩73,897 | +0.29% | 36.9만 |
| 2026.10.01 | ₩73,347 | ₩73,535 | ₩72,865 | ₩73,401 | +0.07% | 19.8만 |
| 2026.09.30 | ₩74,152 | ₩74,299 | ₩73,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,790 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,924 | ₩73,924 | ₩73,682 | ₩73,817 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩74,152 | ₩74,165 | ₩73,750 | ₩73,897 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,897 | ₩74,339 | ₩73,776 | ₩74,205 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,508 | ₩73,964 | ₩73,508 | ₩73,870 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩74,138 | ₩74,165 | ₩73,790 | ₩73,790 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩74,138 | ₩74,286 | ₩74,098 | ₩74,165 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,750 | ₩74,246 | ₩73,750 | ₩74,179 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,455 | ₩73,522 | ₩73,133 | ₩73,508 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩73,307 | ₩73,401 | ₩73,052 | ₩73,361 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩73,052 | ₩73,213 | ₩72,194 | ₩72,583 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩73,253 | ₩73,253 | ₩72,838 | ₩72,958 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩73,079 | ₩73,414 | ₩72,972 | ₩73,213 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,481 | ₩73,790 | ₩73,481 | ₩73,709 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩73,092 | ₩73,186 | ₩72,945 | ₩73,039 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,535 | ₩73,548 | ₩73,267 | ₩73,428 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,964 | ₩73,964 | ₩73,575 | ₩73,629 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩74,232 | ₩74,232 | ₩73,910 | ₩73,951 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,817 | ₩74,205 | ₩73,696 | ₩74,205 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩73,267 | ₩73,696 | ₩73,227 | ₩73,548 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩73,253 | ₩73,455 | ₩73,025 | ₩73,213 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩74,018 | ₩74,018 | ₩73,763 | ₩73,951 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩74,192 | ₩74,554 | ₩73,991 | ₩74,112 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩74,071 | ₩74,313 | ₩73,830 | ₩74,165 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,696 | ₩73,977 | ₩73,615 | ₩73,736 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,870 | ₩73,870 | ₩73,522 | ₩73,763 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,736 | ₩73,736 | ₩73,455 | ₩73,589 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,763 | ₩73,897 | ₩73,615 | ₩73,763 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,750 | ₩74,098 | ₩73,441 | ₩73,535 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩74,286 | ₩74,366 | ₩73,991 | ₩74,071 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩74,232 | ₩74,232 | ₩74,018 | ₩74,071 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,836 | ₩74,849 | ₩74,474 | ₩74,487 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩75,050 | ₩75,050 | ₩74,715 | ₩74,795 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,782 | ₩74,956 | ₩74,447 | ₩74,849 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,474 | ₩74,474 | ₩74,259 | ₩74,353 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,420 | ₩74,460 | ₩74,138 | ₩74,138 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,393 | ₩74,527 | ₩74,286 | ₩74,313 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩74,246 | ₩74,420 | ₩74,058 | ₩74,353 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩74,232 | ₩74,366 | ₩74,112 | ₩74,112 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,621 | ₩74,688 | ₩74,179 | ₩74,232 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,682 | ₩74,393 | ₩73,562 | ₩74,232 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩73,186 | ₩73,669 | ₩73,092 | ₩73,615 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩73,267 | ₩73,522 | ₩72,650 | ₩73,401 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,476 | ₩73,039 | ₩72,261 | ₩72,972 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,637 | ₩72,784 | ₩71,644 | ₩71,685 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,556 | ₩72,677 | ₩72,181 | ₩72,516 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,945 | ₩73,052 | ₩72,154 | ₩72,422 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,449 | ₩73,012 | ₩72,422 | ₩72,476 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,730 | ₩72,838 | ₩72,261 | ₩72,529 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩73,160 | ₩73,374 | ₩73,079 | ₩73,213 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,999 | ₩73,320 | ₩72,797 | ₩73,200 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,985 | ₩73,039 | ₩72,529 | ₩72,529 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,489 | ₩72,958 | ₩72,315 | ₩72,637 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,387 | ₩73,481 | ₩72,945 | ₩73,227 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,361 | ₩73,428 | ₩73,066 | ₩73,401 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩73,052 | ₩73,227 | ₩72,918 | ₩73,160 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩73,025 | ₩73,079 | ₩72,744 | ₩72,811 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,824 | ₩73,160 | ₩72,824 | ₩73,119 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,704 | ₩72,972 | ₩72,570 | ₩72,878 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,462 | ₩72,570 | ₩72,140 | ₩72,556 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,623 | ₩72,690 | ₩72,409 | ₩72,690 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩72,275 | ₩72,717 | ₩72,275 | ₩72,596 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩72,167 | ₩72,583 | ₩71,752 | ₩72,154 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,476 | ₩72,690 | ₩72,020 | ₩72,087 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩72,207 | ₩72,650 | ₩72,207 | ₩72,637 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,872 | ₩72,234 | ₩71,564 | ₩72,167 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩71,242 | ₩71,819 | ₩71,068 | ₩71,564 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩72,234 | ₩72,234 | ₩71,443 | ₩71,537 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,966 | ₩72,275 | ₩71,403 | ₩71,591 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,859 | ₩72,301 | ₩71,524 | ₩71,912 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,717 | ₩73,200 | ₩72,637 | ₩72,677 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,918 | ₩73,173 | ₩72,730 | ₩72,891 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩73,039 | ₩73,039 | ₩72,127 | ₩72,207 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,945 | ₩73,119 | ₩72,811 | ₩72,865 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,878 | ₩73,092 | ₩72,811 | ₩73,052 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,899 | ₩72,221 | ₩71,550 | ₩71,993 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,826 | ₩71,845 | ₩70,612 | ₩71,711 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩71,001 | ₩71,819 | ₩70,598 | ₩70,706 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩72,221 | ₩72,476 | ₩70,411 | ₩71,658 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩72,167 | ₩72,301 | ₩71,738 | ₩71,792 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,865 | ₩72,985 | ₩71,416 | ₩71,671 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,958 | ₩73,387 | ₩72,891 | ₩73,294 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,387 | ₩73,401 | ₩73,012 | ₩73,079 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,387 | ₩73,428 | ₩73,253 | ₩73,294 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩73,066 | ₩73,374 | ₩73,052 | ₩73,253 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,535 | ₩73,589 | ₩73,414 | ₩73,495 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩73,294 | ₩73,374 | ₩73,039 | ₩73,334 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩73,200 | ₩73,200 | ₩72,838 | ₩73,039 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,838 | ₩73,025 | ₩72,771 | ₩72,918 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,704 | ₩72,704 | ₩72,409 | ₩72,449 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,993 | ₩72,382 | ₩71,845 | ₩72,248 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,765 | ₩72,194 | ₩71,604 | ₩72,181 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,685 | ₩71,926 | ₩71,403 | ₩71,497 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩72,006 | ₩72,100 | ₩71,470 | ₩71,886 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩72,221 | ₩72,261 | ₩71,939 | ₩72,033 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩72,288 | ₩72,570 | ₩72,234 | ₩72,449 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,859 | ₩72,288 | ₩71,792 | ₩72,194 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,765 | ₩71,832 | ₩71,363 | ₩71,832 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,644 | ₩71,886 | ₩71,631 | ₩71,738 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,778 | ₩71,792 | ₩71,550 | ₩71,658 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,926 | ₩71,926 | ₩71,497 | ₩71,591 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,483 | ₩71,805 | ₩71,403 | ₩71,725 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩71,242 | ₩71,349 | ₩71,095 | ₩71,202 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,934 | ₩71,255 | ₩70,598 | ₩70,867 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,363 | ₩71,363 | ₩70,934 | ₩70,987 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩71,296 | ₩71,685 | ₩70,867 | ₩71,617 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩71,041 | ₩71,148 | ₩70,800 | ₩71,014 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,960 | ₩71,014 | ₩70,732 | ₩70,987 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,974 | ₩71,242 | ₩70,934 | ₩71,188 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩71,081 | ₩71,081 | ₩70,572 | ₩70,960 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,893 | ₩71,121 | ₩70,303 | ₩70,706 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,853 | ₩71,001 | ₩70,746 | ₩70,934 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,907 | ₩70,960 | ₩70,357 | ₩70,437 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,840 | ₩70,867 | ₩70,585 | ₩70,719 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,880 | ₩71,121 | ₩70,639 | ₩70,934 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,451 | ₩70,451 | ₩69,982 | ₩70,210 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,874 | ₩70,169 | ₩69,780 | ₩70,156 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩69,298 | ₩71,215 | ₩69,271 | ₩69,727 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,654 | ₩69,794 | ₩68,453 | ₩69,164 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,775 | ₩68,922 | ₩68,641 | ₩68,667 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩68,319 | ₩68,869 | ₩68,238 | ₩68,775 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,413 | ₩68,413 | ₩68,091 | ₩68,305 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,991 | ₩67,112 | ₩66,710 | ₩67,112 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩67,005 | ₩67,233 | ₩66,924 | ₩67,166 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩66,160 | ₩66,844 | ₩66,120 | ₩66,844 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,763 | ₩67,152 | ₩66,763 | ₩66,857 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,463 | ₩66,468 | ₩65,463 | ₩66,468 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,503 | ₩65,503 | ₩64,819 | ₩64,833 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,838 | ₩65,838 | ₩64,967 | ₩64,967 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,683 | ₩66,830 | ₩66,026 | ₩66,026 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩67,327 | ₩67,367 | ₩67,005 | ₩67,085 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,576 | ₩67,112 | ₩66,482 | ₩66,737 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩67,058 | ₩67,541 | ₩66,830 | ₩66,871 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,938 | ₩66,991 | ₩66,173 | ₩66,240 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,830 | ₩66,991 | ₩66,763 | ₩66,991 | +0.24% | 4.8천 |
|---|