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 | ₩74,423 | ₩74,624 | ₩74,222 | ₩74,463 | +0.05% | 14.8만 |
| 2026.10.08 | ₩74,276 | ₩74,450 | ₩73,995 | ₩74,182 | -0.13% | 15만 |
| 2026.10.07 | ₩74,129 | ₩74,530 | ₩74,102 | ₩74,396 | +0.36% | 23.8만 |
| 2026.10.06 | ₩74,343 | ₩74,638 | ₩74,343 | ₩74,477 | +0.18% | 15.1만 |
| 2026.10.05 | ₩73,901 | ₩74,370 | ₩73,888 | ₩74,289 | +0.53% | 27.5만 |
| 2026.10.02 | ₩73,593 | ₩73,954 | ₩73,539 | ₩73,807 | +0.29% | 36.9만 |
| 2026.10.01 | ₩73,258 | ₩73,446 | ₩72,776 | ₩73,312 | +0.07% | 19.8만 |
| 2026.09.30 | ₩74,062 | ₩74,209 | ₩73,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,700 |
| -0.49% |
| 8.6만 |
| 2026.09.29 | ₩73,834 | ₩73,834 | ₩73,593 | ₩73,727 | -0.15% | 14.6만 |
|---|
| 2026.09.28 | ₩74,062 | ₩74,075 | ₩73,660 | ₩73,807 | -0.34% | 23.3만 |
|---|
| 2026.09.25 | ₩73,807 | ₩74,249 | ₩73,687 | ₩74,115 | +0.42% | 11.9만 |
|---|
| 2026.09.24 | ₩73,419 | ₩73,874 | ₩73,419 | ₩73,780 | +0.49% | 9.4만 |
|---|
| 2026.09.23 | ₩74,048 | ₩74,075 | ₩73,700 | ₩73,700 | -0.47% | 18.3만 |
|---|
| 2026.09.22 | ₩74,048 | ₩74,196 | ₩74,008 | ₩74,075 | +0.04% | 12만 |
|---|
| 2026.09.21 | ₩73,660 | ₩74,155 | ₩73,660 | ₩74,088 | +0.58% | 13.5만 |
|---|
| 2026.09.18 | ₩73,365 | ₩73,432 | ₩73,044 | ₩73,419 | +0.07% | 19.7만 |
|---|
| 2026.09.17 | ₩73,218 | ₩73,312 | ₩72,963 | ₩73,271 | +0.07% | 30.4만 |
|---|
| 2026.09.16 | ₩72,963 | ₩73,124 | ₩72,106 | ₩72,495 | -0.64% | 85.1만 |
|---|
| 2026.09.15 | ₩73,164 | ₩73,164 | ₩72,749 | ₩72,870 | -0.40% | 20.8만 |
|---|
| 2026.09.14 | ₩72,990 | ₩73,325 | ₩72,883 | ₩73,124 | +0.18% | 22.3만 |
|---|
| 2026.09.11 | ₩73,392 | ₩73,700 | ₩73,392 | ₩73,620 | +0.31% | 17.2만 |
|---|
| 2026.09.10 | ₩73,004 | ₩73,097 | ₩72,856 | ₩72,950 | -0.07% | 48.4만 |
|---|
| 2026.09.09 | ₩73,446 | ₩73,459 | ₩73,178 | ₩73,338 | -0.15% | 23만 |
|---|
| 2026.09.08 | ₩73,874 | ₩73,874 | ₩73,486 | ₩73,539 | -0.45% | 23.5만 |
|---|
| 2026.09.04 | ₩74,142 | ₩74,142 | ₩73,821 | ₩73,861 | -0.38% | 44.7만 |
|---|
| 2026.09.03 | ₩73,727 | ₩74,115 | ₩73,606 | ₩74,115 | +0.53% | 21.3만 |
|---|
| 2026.09.02 | ₩73,178 | ₩73,606 | ₩73,138 | ₩73,459 | +0.38% | 22.2만 |
|---|
| 2026.09.01 | ₩73,164 | ₩73,365 | ₩72,937 | ₩73,124 | -0.05% | 19만 |
|---|
| 2026.08.31 | ₩73,928 | ₩73,928 | ₩73,673 | ₩73,861 | -0.09% | 37.8만 |
|---|
| 2026.08.28 | ₩74,102 | ₩74,463 | ₩73,901 | ₩74,021 | -0.11% | 32.9만 |
|---|
| 2026.08.27 | ₩73,981 | ₩74,222 | ₩73,740 | ₩74,075 | +0.13% | 29만 |
|---|
| 2026.08.26 | ₩73,606 | ₩73,888 | ₩73,526 | ₩73,646 | +0.05% | 18.2만 |
|---|
| 2026.08.25 | ₩73,780 | ₩73,780 | ₩73,432 | ₩73,673 | -0.15% | 23.2만 |
|---|
| 2026.08.24 | ₩73,646 | ₩73,646 | ₩73,365 | ₩73,499 | -0.20% | 30.5만 |
|---|
| 2026.08.21 | ₩73,673 | ₩73,807 | ₩73,526 | ₩73,673 | 0.00% | 12.4만 |
|---|
| 2026.08.20 | ₩73,660 | ₩74,008 | ₩73,352 | ₩73,446 | -0.29% | 47.1만 |
|---|
| 2026.08.19 | ₩74,196 | ₩74,276 | ₩73,901 | ₩73,981 | -0.29% | 39.1만 |
|---|
| 2026.08.18 | ₩74,142 | ₩74,142 | ₩73,928 | ₩73,981 | -0.22% | 261.3만 |
|---|
| 2026.08.17 | ₩74,745 | ₩74,758 | ₩74,383 | ₩74,396 | -0.47% | 20.9만 |
|---|
| 2026.08.14 | ₩74,959 | ₩74,959 | ₩74,624 | ₩74,704 | -0.34% | 32.1만 |
|---|
| 2026.08.13 | ₩74,691 | ₩74,865 | ₩74,356 | ₩74,758 | +0.09% | 24만 |
|---|
| 2026.08.12 | ₩74,383 | ₩74,383 | ₩74,169 | ₩74,263 | -0.16% | 21.5만 |
|---|
| 2026.08.11 | ₩74,329 | ₩74,370 | ₩74,048 | ₩74,048 | -0.38% | 12.2만 |
|---|
| 2026.08.10 | ₩74,303 | ₩74,437 | ₩74,196 | ₩74,222 | -0.11% | 30.5만 |
|---|
| 2026.08.07 | ₩74,155 | ₩74,329 | ₩73,968 | ₩74,263 | +0.14% | 12.2만 |
|---|
| 2026.08.06 | ₩74,142 | ₩74,276 | ₩74,021 | ₩74,021 | -0.16% | 10.1만 |
|---|
| 2026.08.05 | ₩74,530 | ₩74,597 | ₩74,088 | ₩74,142 | -0.52% | 14.9만 |
|---|
| 2026.08.04 | ₩73,593 | ₩74,303 | ₩73,472 | ₩74,142 | +0.75% | 29만 |
|---|
| 2026.08.03 | ₩73,097 | ₩73,579 | ₩73,004 | ₩73,526 | +0.59% | 22.3만 |
|---|
| 2026.07.31 | ₩73,178 | ₩73,432 | ₩72,562 | ₩73,312 | +0.18% | 19.8만 |
|---|
| 2026.07.30 | ₩72,388 | ₩72,950 | ₩72,173 | ₩72,883 | +0.68% | 25.1만 |
|---|
| 2026.07.29 | ₩72,548 | ₩72,696 | ₩71,557 | ₩71,597 | -1.31% | 16.9만 |
|---|
| 2026.07.28 | ₩72,468 | ₩72,588 | ₩72,093 | ₩72,428 | -0.06% | 33.2만 |
|---|
| 2026.07.27 | ₩72,856 | ₩72,963 | ₩72,066 | ₩72,334 | -0.72% | 178.2만 |
|---|
| 2026.07.24 | ₩72,361 | ₩72,923 | ₩72,334 | ₩72,388 | +0.04% | 28.4만 |
|---|
| 2026.07.23 | ₩72,642 | ₩72,749 | ₩72,173 | ₩72,441 | -0.28% | 32만 |
|---|
| 2026.07.22 | ₩73,071 | ₩73,285 | ₩72,990 | ₩73,124 | +0.07% | 13.9만 |
|---|
| 2026.07.21 | ₩72,910 | ₩73,231 | ₩72,709 | ₩73,111 | +0.28% | 19.9만 |
|---|
| 2026.07.20 | ₩72,896 | ₩72,950 | ₩72,441 | ₩72,441 | -0.62% | 9.6만 |
|---|
| 2026.07.17 | ₩72,401 | ₩72,870 | ₩72,227 | ₩72,548 | +0.20% | 12.1만 |
|---|
| 2026.07.16 | ₩73,298 | ₩73,392 | ₩72,856 | ₩73,138 | -0.22% | 19.2만 |
|---|
| 2026.07.15 | ₩73,271 | ₩73,338 | ₩72,977 | ₩73,312 | +0.05% | 5.6만 |
|---|
| 2026.07.14 | ₩72,963 | ₩73,138 | ₩72,830 | ₩73,071 | +0.15% | 6.6만 |
|---|
| 2026.07.13 | ₩72,937 | ₩72,990 | ₩72,655 | ₩72,722 | -0.29% | 9.4만 |
|---|
| 2026.07.10 | ₩72,736 | ₩73,071 | ₩72,736 | ₩73,030 | +0.41% | 8.6만 |
|---|
| 2026.07.09 | ₩72,615 | ₩72,883 | ₩72,481 | ₩72,789 | +0.24% | 5만 |
|---|
| 2026.07.08 | ₩72,374 | ₩72,481 | ₩72,053 | ₩72,468 | +0.13% | 3.4만 |
|---|
| 2026.07.07 | ₩72,535 | ₩72,602 | ₩72,321 | ₩72,602 | +0.09% | 4.6만 |
|---|
| 2026.07.06 | ₩72,187 | ₩72,629 | ₩72,187 | ₩72,508 | +0.45% | 7.6만 |
|---|
| 2026.07.02 | ₩72,080 | ₩72,495 | ₩71,664 | ₩72,066 | -0.02% | 4.6만 |
|---|
| 2026.07.01 | ₩72,388 | ₩72,602 | ₩71,932 | ₩71,999 | -0.54% | 8.8만 |
|---|
| 2026.06.30 | ₩72,120 | ₩72,562 | ₩72,120 | ₩72,548 | +0.59% | 4.1만 |
|---|
| 2026.06.29 | ₩71,785 | ₩72,146 | ₩71,477 | ₩72,080 | +0.41% | 6.2만 |
|---|
| 2026.06.26 | ₩71,155 | ₩71,731 | ₩70,981 | ₩71,477 | +0.45% | 4.6만 |
|---|
| 2026.06.25 | ₩72,146 | ₩72,146 | ₩71,356 | ₩71,450 | -0.97% | 5.1만 |
|---|
| 2026.06.24 | ₩71,879 | ₩72,187 | ₩71,316 | ₩71,504 | -0.52% | 3.6만 |
|---|
| 2026.06.23 | ₩71,771 | ₩72,213 | ₩71,437 | ₩71,825 | +0.07% | 6.6만 |
|---|
| 2026.06.22 | ₩72,629 | ₩73,111 | ₩72,548 | ₩72,588 | -0.06% | 16.2만 |
|---|
| 2026.06.18 | ₩72,830 | ₩73,084 | ₩72,642 | ₩72,803 | -0.04% | 6만 |
|---|
| 2026.06.17 | ₩72,950 | ₩72,950 | ₩72,039 | ₩72,120 | -1.14% | 10.7만 |
|---|
| 2026.06.16 | ₩72,856 | ₩73,030 | ₩72,722 | ₩72,776 | -0.11% | 5.3만 |
|---|
| 2026.06.15 | ₩72,789 | ₩73,004 | ₩72,722 | ₩72,963 | +0.24% | 11.4만 |
|---|
| 2026.06.12 | ₩71,812 | ₩72,133 | ₩71,463 | ₩71,905 | +0.13% | 5.2만 |
|---|
| 2026.06.11 | ₩70,740 | ₩71,758 | ₩70,526 | ₩71,624 | +1.25% | 15.8만 |
|---|
| 2026.06.10 | ₩70,914 | ₩71,731 | ₩70,513 | ₩70,620 | -0.42% | 5.8만 |
|---|
| 2026.06.09 | ₩72,133 | ₩72,388 | ₩70,325 | ₩71,571 | -0.78% | 17.8만 |
|---|
| 2026.06.08 | ₩72,080 | ₩72,213 | ₩71,651 | ₩71,705 | -0.52% | 5.1만 |
|---|
| 2026.06.05 | ₩72,776 | ₩72,896 | ₩71,330 | ₩71,584 | -1.64% | 27.9만 |
|---|
| 2026.06.04 | ₩72,870 | ₩73,298 | ₩72,803 | ₩73,204 | +0.46% | 15.2만 |
|---|
| 2026.06.03 | ₩73,298 | ₩73,312 | ₩72,923 | ₩72,990 | -0.42% | 10.2만 |
|---|
| 2026.06.02 | ₩73,298 | ₩73,338 | ₩73,164 | ₩73,204 | -0.13% | 32.4만 |
|---|
| 2026.06.01 | ₩72,977 | ₩73,285 | ₩72,963 | ₩73,164 | +0.26% | 9.7만 |
|---|
| 2026.05.29 | ₩73,446 | ₩73,499 | ₩73,325 | ₩73,405 | -0.05% | 14.1만 |
|---|
| 2026.05.28 | ₩73,204 | ₩73,285 | ₩72,950 | ₩73,245 | +0.05% | 15.1만 |
|---|
| 2026.05.27 | ₩73,111 | ₩73,111 | ₩72,749 | ₩72,950 | -0.22% | 12.4만 |
|---|
| 2026.05.26 | ₩72,749 | ₩72,937 | ₩72,682 | ₩72,830 | +0.11% | 17.5만 |
|---|
| 2026.05.22 | ₩72,615 | ₩72,615 | ₩72,321 | ₩72,361 | -0.35% | 9.8만 |
|---|
| 2026.05.21 | ₩71,905 | ₩72,294 | ₩71,758 | ₩72,160 | +0.35% | 10.9만 |
|---|
| 2026.05.20 | ₩71,678 | ₩72,106 | ₩71,517 | ₩72,093 | +0.58% | 10.3만 |
|---|
| 2026.05.19 | ₩71,597 | ₩71,838 | ₩71,316 | ₩71,410 | -0.26% | 20.2만 |
|---|
| 2026.05.18 | ₩71,919 | ₩72,013 | ₩71,383 | ₩71,798 | -0.17% | 13.4만 |
|---|
| 2026.05.15 | ₩72,133 | ₩72,173 | ₩71,852 | ₩71,946 | -0.26% | 14.9만 |
|---|
| 2026.05.14 | ₩72,200 | ₩72,481 | ₩72,146 | ₩72,361 | +0.22% | 12.6만 |
|---|
| 2026.05.13 | ₩71,771 | ₩72,200 | ₩71,705 | ₩72,106 | +0.47% | 9.9만 |
|---|
| 2026.05.12 | ₩71,678 | ₩71,745 | ₩71,276 | ₩71,745 | +0.09% | 9만 |
|---|
| 2026.05.11 | ₩71,557 | ₩71,798 | ₩71,544 | ₩71,651 | +0.13% | 11.7만 |
|---|
| 2026.05.08 | ₩71,691 | ₩71,705 | ₩71,463 | ₩71,571 | -0.17% | 17.1만 |
|---|
| 2026.05.07 | ₩71,838 | ₩71,838 | ₩71,410 | ₩71,504 | -0.47% | 15.3만 |
|---|
| 2026.05.06 | ₩71,396 | ₩71,718 | ₩71,316 | ₩71,638 | +0.34% | 16.5만 |
|---|
| 2026.05.05 | ₩71,155 | ₩71,263 | ₩71,008 | ₩71,115 | -0.06% | 11.5만 |
|---|
| 2026.05.04 | ₩70,847 | ₩71,169 | ₩70,513 | ₩70,780 | -0.09% | 9.4만 |
|---|
| 2026.05.01 | ₩71,276 | ₩71,276 | ₩70,847 | ₩70,901 | -0.53% | 10만 |
|---|
| 2026.04.30 | ₩71,209 | ₩71,597 | ₩70,780 | ₩71,530 | +0.45% | 7만 |
|---|
| 2026.04.29 | ₩70,955 | ₩71,062 | ₩70,713 | ₩70,928 | -0.04% | 2.7만 |
|---|
| 2026.04.28 | ₩70,874 | ₩70,928 | ₩70,646 | ₩70,901 | +0.04% | 5.5만 |
|---|
| 2026.04.27 | ₩70,888 | ₩71,155 | ₩70,847 | ₩71,102 | +0.30% | 4.7만 |
|---|
| 2026.04.24 | ₩70,995 | ₩70,995 | ₩70,486 | ₩70,874 | -0.17% | 6.5만 |
|---|
| 2026.04.23 | ₩70,807 | ₩71,035 | ₩70,218 | ₩70,620 | -0.26% | 6.4만 |
|---|
| 2026.04.22 | ₩70,767 | ₩70,914 | ₩70,660 | ₩70,847 | +0.11% | 7.3만 |
|---|
| 2026.04.21 | ₩70,821 | ₩70,874 | ₩70,271 | ₩70,352 | -0.66% | 3.2만 |
|---|
| 2026.04.20 | ₩70,754 | ₩70,780 | ₩70,499 | ₩70,633 | -0.17% | 5만 |
|---|
| 2026.04.17 | ₩70,794 | ₩71,035 | ₩70,553 | ₩70,847 | +0.08% | 5.5만 |
|---|
| 2026.04.16 | ₩70,365 | ₩70,365 | ₩69,896 | ₩70,124 | -0.34% | 4.7만 |
|---|
| 2026.04.15 | ₩69,789 | ₩70,084 | ₩69,696 | ₩70,071 | +0.40% | 4.4만 |
|---|
| 2026.04.14 | ₩69,213 | ₩71,129 | ₩69,187 | ₩69,642 | +0.62% | 6.9만 |
|---|
| 2026.04.13 | ₩68,571 | ₩69,709 | ₩68,370 | ₩69,080 | +0.74% | 7.1만 |
|---|
| 2026.04.10 | ₩68,691 | ₩68,838 | ₩68,557 | ₩68,584 | -0.16% | 1.8만 |
|---|
| 2026.04.09 | ₩68,236 | ₩68,785 | ₩68,155 | ₩68,691 | +0.67% | 1.4만 |
|---|
| 2026.04.08 | ₩68,330 | ₩68,330 | ₩68,008 | ₩68,222 | -0.16% | 1.5만 |
|---|
| 2026.04.07 | ₩66,910 | ₩67,030 | ₩66,629 | ₩67,030 | +0.18% | 1만 |
|---|
| 2026.04.06 | ₩66,923 | ₩67,151 | ₩66,843 | ₩67,084 | +0.24% | 2.6만 |
|---|
| 2026.04.02 | ₩66,080 | ₩66,763 | ₩66,039 | ₩66,763 | +1.03% | 7.9천 |
|---|
| 2026.04.01 | ₩66,682 | ₩67,071 | ₩66,682 | ₩66,776 | +0.14% | 2.1만 |
|---|
| 2026.03.31 | ₩65,383 | ₩66,388 | ₩65,383 | ₩66,388 | +1.54% | 5.1천 |
|---|
| 2026.03.30 | ₩65,423 | ₩65,423 | ₩64,740 | ₩64,754 | -1.02% | 1만 |
|---|
| 2026.03.27 | ₩65,758 | ₩65,758 | ₩64,888 | ₩64,888 | -1.32% | 9.7천 |
|---|
| 2026.03.26 | ₩66,602 | ₩66,749 | ₩65,946 | ₩65,946 | -0.99% | 1.1만 |
|---|
| 2026.03.25 | ₩67,245 | ₩67,285 | ₩66,923 | ₩67,004 | -0.36% | 8.1천 |
|---|
| 2026.03.24 | ₩66,495 | ₩67,030 | ₩66,401 | ₩66,655 | +0.24% | 1.8만 |
|---|
| 2026.03.23 | ₩66,977 | ₩67,459 | ₩66,749 | ₩66,789 | -0.28% | 3.8만 |
|---|
| 2026.03.20 | ₩66,856 | ₩66,910 | ₩66,093 | ₩66,160 | -1.04% | 5.7만 |
|---|
| 2026.03.19 | ₩66,749 | ₩66,910 | ₩66,682 | ₩66,910 | +0.24% | 4.8천 |
|---|