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 | ₩74,435 | ₩74,636 | ₩74,234 | ₩74,475 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,288 | ₩74,462 | ₩74,006 | ₩74,194 | -0.13% | 15만 |
| 2026.10.07 | ₩74,140 | ₩74,542 | ₩74,113 | ₩74,408 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,355 | ₩74,649 | ₩74,355 | ₩74,488 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,913 | ₩74,381 | ₩73,899 | ₩74,301 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,604 | ₩73,966 | ₩73,551 | ₩73,819 | +0.29% | 36.9만 |
| 2026.10.01 | ₩73,270 | ₩73,457 | ₩72,787 | ₩73,323 | +0.07% | 19.8만 |
| 2026.09.30 | ₩74,073 | ₩74,221 | ₩73,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,712 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,846 | ₩73,846 | ₩73,604 | ₩73,738 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩74,073 | ₩74,087 | ₩73,671 | ₩73,819 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,819 | ₩74,261 | ₩73,698 | ₩74,127 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,430 | ₩73,886 | ₩73,430 | ₩73,792 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩74,060 | ₩74,087 | ₩73,712 | ₩73,712 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩74,060 | ₩74,207 | ₩74,020 | ₩74,087 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,671 | ₩74,167 | ₩73,671 | ₩74,100 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,377 | ₩73,444 | ₩73,055 | ₩73,430 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩73,229 | ₩73,323 | ₩72,975 | ₩73,283 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,975 | ₩73,136 | ₩72,118 | ₩72,506 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩73,176 | ₩73,176 | ₩72,761 | ₩72,881 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩73,002 | ₩73,337 | ₩72,894 | ₩73,136 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,404 | ₩73,712 | ₩73,404 | ₩73,631 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩73,015 | ₩73,109 | ₩72,868 | ₩72,961 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,457 | ₩73,470 | ₩73,189 | ₩73,350 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,886 | ₩73,886 | ₩73,497 | ₩73,551 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩74,154 | ₩74,154 | ₩73,832 | ₩73,872 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,738 | ₩74,127 | ₩73,618 | ₩74,127 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩73,189 | ₩73,618 | ₩73,149 | ₩73,470 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩73,176 | ₩73,377 | ₩72,948 | ₩73,136 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,939 | ₩73,939 | ₩73,685 | ₩73,872 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩74,113 | ₩74,475 | ₩73,913 | ₩74,033 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,993 | ₩74,234 | ₩73,752 | ₩74,087 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,618 | ₩73,899 | ₩73,537 | ₩73,658 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,792 | ₩73,792 | ₩73,444 | ₩73,685 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,658 | ₩73,658 | ₩73,377 | ₩73,511 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,685 | ₩73,819 | ₩73,537 | ₩73,685 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,671 | ₩74,020 | ₩73,363 | ₩73,457 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩74,207 | ₩74,288 | ₩73,913 | ₩73,993 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩74,154 | ₩74,154 | ₩73,939 | ₩73,993 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,756 | ₩74,770 | ₩74,395 | ₩74,408 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,971 | ₩74,971 | ₩74,636 | ₩74,716 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,703 | ₩74,877 | ₩74,368 | ₩74,770 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,395 | ₩74,395 | ₩74,180 | ₩74,274 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,341 | ₩74,381 | ₩74,060 | ₩74,060 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,314 | ₩74,448 | ₩74,207 | ₩74,234 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩74,167 | ₩74,341 | ₩73,979 | ₩74,274 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩74,154 | ₩74,288 | ₩74,033 | ₩74,033 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,542 | ₩74,609 | ₩74,100 | ₩74,154 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,604 | ₩74,314 | ₩73,484 | ₩74,154 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩73,109 | ₩73,591 | ₩73,015 | ₩73,537 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩73,189 | ₩73,444 | ₩72,573 | ₩73,323 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,399 | ₩72,961 | ₩72,185 | ₩72,894 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,560 | ₩72,707 | ₩71,568 | ₩71,609 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,479 | ₩72,600 | ₩72,104 | ₩72,439 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,868 | ₩72,975 | ₩72,077 | ₩72,345 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,372 | ₩72,935 | ₩72,345 | ₩72,399 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,653 | ₩72,761 | ₩72,185 | ₩72,452 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩73,082 | ₩73,296 | ₩73,002 | ₩73,136 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,921 | ₩73,243 | ₩72,720 | ₩73,122 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,908 | ₩72,961 | ₩72,452 | ₩72,452 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,412 | ₩72,881 | ₩72,238 | ₩72,560 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,310 | ₩73,404 | ₩72,868 | ₩73,149 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,283 | ₩73,350 | ₩72,988 | ₩73,323 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,975 | ₩73,149 | ₩72,841 | ₩73,082 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,948 | ₩73,002 | ₩72,667 | ₩72,734 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,747 | ₩73,082 | ₩72,747 | ₩73,042 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,627 | ₩72,894 | ₩72,493 | ₩72,801 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,386 | ₩72,493 | ₩72,064 | ₩72,479 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,546 | ₩72,613 | ₩72,332 | ₩72,613 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩72,198 | ₩72,640 | ₩72,198 | ₩72,519 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩72,091 | ₩72,506 | ₩71,676 | ₩72,077 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,399 | ₩72,613 | ₩71,943 | ₩72,010 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩72,131 | ₩72,573 | ₩72,131 | ₩72,560 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,796 | ₩72,158 | ₩71,488 | ₩72,091 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩71,167 | ₩71,743 | ₩70,992 | ₩71,488 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩72,158 | ₩72,158 | ₩71,367 | ₩71,461 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,890 | ₩72,198 | ₩71,327 | ₩71,515 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,783 | ₩72,225 | ₩71,448 | ₩71,836 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,640 | ₩73,122 | ₩72,560 | ₩72,600 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,841 | ₩73,095 | ₩72,653 | ₩72,814 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,961 | ₩72,961 | ₩72,051 | ₩72,131 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,868 | ₩73,042 | ₩72,734 | ₩72,787 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,801 | ₩73,015 | ₩72,734 | ₩72,975 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,823 | ₩72,144 | ₩71,475 | ₩71,917 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,751 | ₩71,769 | ₩70,537 | ₩71,635 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,925 | ₩71,743 | ₩70,524 | ₩70,631 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩72,144 | ₩72,399 | ₩70,336 | ₩71,582 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩72,091 | ₩72,225 | ₩71,662 | ₩71,716 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,787 | ₩72,908 | ₩71,341 | ₩71,595 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,881 | ₩73,310 | ₩72,814 | ₩73,216 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,310 | ₩73,323 | ₩72,935 | ₩73,002 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,310 | ₩73,350 | ₩73,176 | ₩73,216 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,988 | ₩73,296 | ₩72,975 | ₩73,176 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,457 | ₩73,511 | ₩73,337 | ₩73,417 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩73,216 | ₩73,296 | ₩72,961 | ₩73,256 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩73,122 | ₩73,122 | ₩72,761 | ₩72,961 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,761 | ₩72,948 | ₩72,694 | ₩72,841 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,627 | ₩72,627 | ₩72,332 | ₩72,372 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,917 | ₩72,305 | ₩71,769 | ₩72,171 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,689 | ₩72,118 | ₩71,528 | ₩72,104 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,609 | ₩71,850 | ₩71,327 | ₩71,421 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,930 | ₩72,024 | ₩71,394 | ₩71,810 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩72,144 | ₩72,185 | ₩71,863 | ₩71,957 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩72,211 | ₩72,493 | ₩72,158 | ₩72,372 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,783 | ₩72,211 | ₩71,716 | ₩72,118 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,689 | ₩71,756 | ₩71,287 | ₩71,756 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,568 | ₩71,810 | ₩71,555 | ₩71,662 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,702 | ₩71,716 | ₩71,475 | ₩71,582 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,850 | ₩71,850 | ₩71,421 | ₩71,515 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,408 | ₩71,729 | ₩71,327 | ₩71,649 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩71,167 | ₩71,274 | ₩71,019 | ₩71,126 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,858 | ₩71,180 | ₩70,524 | ₩70,792 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,287 | ₩71,287 | ₩70,858 | ₩70,912 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩71,220 | ₩71,609 | ₩70,792 | ₩71,542 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,966 | ₩71,073 | ₩70,725 | ₩70,939 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,885 | ₩70,939 | ₩70,658 | ₩70,912 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,899 | ₩71,167 | ₩70,858 | ₩71,113 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩71,006 | ₩71,006 | ₩70,497 | ₩70,885 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,818 | ₩71,046 | ₩70,229 | ₩70,631 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,778 | ₩70,925 | ₩70,671 | ₩70,858 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,832 | ₩70,885 | ₩70,283 | ₩70,363 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,765 | ₩70,792 | ₩70,510 | ₩70,644 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,805 | ₩71,046 | ₩70,564 | ₩70,858 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,376 | ₩70,376 | ₩69,907 | ₩70,135 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,800 | ₩70,095 | ₩69,707 | ₩70,082 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩69,224 | ₩71,140 | ₩69,198 | ₩69,653 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,581 | ₩69,720 | ₩68,380 | ₩69,090 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,702 | ₩68,849 | ₩68,568 | ₩68,595 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩68,247 | ₩68,796 | ₩68,166 | ₩68,702 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,340 | ₩68,340 | ₩68,019 | ₩68,233 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,920 | ₩67,041 | ₩66,639 | ₩67,041 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,934 | ₩67,162 | ₩66,853 | ₩67,095 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩66,090 | ₩66,773 | ₩66,050 | ₩66,773 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,693 | ₩67,081 | ₩66,693 | ₩66,786 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,393 | ₩66,398 | ₩65,393 | ₩66,398 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,434 | ₩65,434 | ₩64,750 | ₩64,764 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,768 | ₩65,768 | ₩64,898 | ₩64,898 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,612 | ₩66,760 | ₩65,956 | ₩65,956 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩67,255 | ₩67,295 | ₩66,934 | ₩67,014 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,505 | ₩67,041 | ₩66,411 | ₩66,666 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,987 | ₩67,470 | ₩66,760 | ₩66,800 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,867 | ₩66,920 | ₩66,103 | ₩66,170 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,760 | ₩66,920 | ₩66,693 | ₩66,920 | +0.24% | 4.8천 |
|---|