시장 데이터를 불러오는 중
전체 종목
Janus Henderson Equity Linked High Income ETF 과거 주가
Janus Henderson Equity Linked High Income ETF · JELH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Equity Linked High Income ETF · JELH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,240 | ₩34,334 | ₩34,160 | ₩34,307 | +0.19% | 1.2만 |
| 2026.10.08 | ₩34,600 | ₩34,600 | ₩34,307 | ₩34,334 | -0.77% | 1.4만 |
| 2026.10.07 | ₩34,387 | ₩34,387 | ₩34,214 | ₩34,387 | 0.00% | 7.7천 |
| 2026.10.06 | ₩34,200 | ₩34,267 | ₩34,173 | ₩34,214 | +0.04% | 8.7천 |
| 2026.10.05 | ₩34,160 | ₩34,160 | ₩34,013 | ₩34,027 | -0.39% | 1.2만 |
| 2026.10.02 | ₩34,053 | ₩34,067 | ₩33,867 | ₩34,027 | -0.08% | 1.1만 |
| 2026.10.01 | ₩34,027 | ₩34,053 | ₩33,947 | ₩34,000 | -0.08% | 3.3천 |
| 2026.09.30 | ₩34,227 | ₩34,400 | ₩34,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,307 |
| +0.23% |
| 9.6천 |
| 2026.09.29 | ₩34,294 | ₩34,360 | ₩34,294 | ₩34,294 | 0.00% | 5천 |
|---|
| 2026.09.28 | ₩34,307 | ₩34,360 | ₩34,280 | ₩34,280 | -0.08% | 2.7천 |
|---|
| 2026.09.25 | ₩34,320 | ₩34,320 | ₩34,320 | ₩34,320 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩34,360 | ₩34,374 | ₩34,267 | ₩34,280 | -0.23% | 6천 |
|---|
| 2026.09.23 | ₩34,294 | ₩34,294 | ₩34,294 | ₩34,294 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩34,254 | ₩34,374 | ₩34,214 | ₩34,307 | +0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩34,187 | ₩34,387 | ₩34,187 | ₩34,320 | +0.39% | 7.2천 |
|---|
| 2026.09.18 | ₩34,160 | ₩34,307 | ₩34,133 | ₩34,240 | +0.23% | 3.6천 |
|---|
| 2026.09.17 | ₩34,934 | ₩34,934 | ₩34,240 | ₩34,254 | -1.95% | 1.2만 |
|---|
| 2026.09.16 | ₩34,600 | ₩34,721 | ₩34,534 | ₩34,614 | +0.04% | 2만 |
|---|
| 2026.09.15 | ₩34,614 | ₩34,614 | ₩34,480 | ₩34,587 | -0.08% | 7.3천 |
|---|
| 2026.09.14 | ₩34,000 | ₩34,574 | ₩34,000 | ₩34,480 | +1.41% | 1.3만 |
|---|
| 2026.09.11 | ₩34,534 | ₩34,534 | ₩34,360 | ₩34,440 | -0.27% | 1.2만 |
|---|
| 2026.09.10 | ₩34,254 | ₩34,267 | ₩34,067 | ₩34,240 | -0.04% | 9.3천 |
|---|
| 2026.09.09 | ₩34,294 | ₩34,294 | ₩34,147 | ₩34,147 | -0.43% | 3.3천 |
|---|
| 2026.09.08 | ₩34,093 | ₩35,721 | ₩34,093 | ₩34,200 | +0.31% | 1.7만 |
|---|
| 2026.09.04 | ₩34,240 | ₩34,240 | ₩34,187 | ₩34,187 | -0.16% | 400 |
|---|
| 2026.09.03 | ₩34,200 | ₩34,200 | ₩34,147 | ₩34,160 | -0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩34,187 | ₩34,280 | ₩34,027 | ₩34,120 | -0.20% | 6천 |
|---|
| 2026.09.01 | ₩34,160 | ₩34,160 | ₩34,133 | ₩34,160 | 0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩34,387 | ₩34,387 | ₩34,200 | ₩34,320 | -0.19% | 2.8만 |
|---|
| 2026.08.28 | ₩34,227 | ₩34,374 | ₩34,227 | ₩34,280 | +0.16% | 1.4만 |
|---|
| 2026.08.27 | ₩34,200 | ₩34,294 | ₩34,200 | ₩34,294 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩34,307 | ₩34,320 | ₩34,173 | ₩34,227 | -0.23% | 8.8천 |
|---|
| 2026.08.25 | ₩34,294 | ₩34,294 | ₩34,107 | ₩34,200 | -0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩34,200 | ₩34,267 | ₩34,173 | ₩34,227 | +0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩34,240 | ₩34,320 | ₩34,067 | ₩34,160 | -0.23% | 1.4만 |
|---|
| 2026.08.20 | ₩34,160 | ₩34,240 | ₩34,053 | ₩34,147 | -0.04% | 1.1만 |
|---|
| 2026.08.19 | ₩34,227 | ₩34,240 | ₩34,027 | ₩34,160 | -0.19% | 2.7만 |
|---|
| 2026.08.18 | ₩34,227 | ₩34,227 | ₩34,147 | ₩34,147 | -0.23% | 600 |
|---|
| 2026.08.17 | ₩34,200 | ₩34,227 | ₩34,133 | ₩34,133 | -0.20% | 2.9천 |
|---|
| 2026.08.14 | ₩34,240 | ₩34,254 | ₩34,160 | ₩34,254 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩37,630 | ₩37,630 | ₩34,200 | ₩34,240 | -9.01% | 2.1만 |
|---|
| 2026.08.12 | ₩34,187 | ₩34,254 | ₩34,187 | ₩34,214 | +0.08% | 1.8만 |
|---|
| 2026.08.11 | ₩34,147 | ₩34,200 | ₩33,987 | ₩34,173 | +0.08% | 2.8만 |
|---|
| 2026.08.10 | ₩34,173 | ₩34,173 | ₩33,947 | ₩34,040 | -0.39% | 4.6천 |
|---|
| 2026.08.07 | ₩33,960 | ₩34,080 | ₩33,960 | ₩34,053 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩34,027 | ₩34,040 | ₩33,973 | ₩34,000 | -0.08% | 3.8천 |
|---|
| 2026.08.05 | ₩34,000 | ₩34,000 | ₩33,960 | ₩33,973 | -0.08% | 2.9천 |
|---|
| 2026.08.04 | ₩33,920 | ₩34,053 | ₩33,880 | ₩33,907 | -0.04% | 5.3천 |
|---|
| 2026.08.03 | ₩33,640 | ₩33,907 | ₩33,640 | ₩33,893 | +0.75% | 2만 |
|---|
| 2026.07.31 | ₩34,000 | ₩34,133 | ₩33,853 | ₩34,013 | +0.04% | 8.2천 |
|---|
| 2026.07.30 | ₩34,107 | ₩34,147 | ₩33,987 | ₩34,000 | -0.31% | 1만 |
|---|
| 2026.07.29 | ₩34,067 | ₩34,107 | ₩34,000 | ₩34,000 | -0.20% | 800 |
|---|
| 2026.07.28 | ₩34,080 | ₩34,187 | ₩33,987 | ₩34,053 | -0.08% | 7.8천 |
|---|
| 2026.07.27 | ₩33,893 | ₩34,187 | ₩33,893 | ₩34,053 | +0.47% | 7.2천 |
|---|
| 2026.07.24 | ₩34,053 | ₩34,067 | ₩33,840 | ₩33,947 | -0.31% | 1.8천 |
|---|
| 2026.07.23 | ₩33,947 | ₩34,040 | ₩33,893 | ₩33,893 | -0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩34,000 | ₩34,027 | ₩33,920 | ₩33,920 | -0.24% | 6.4천 |
|---|
| 2026.07.21 | ₩33,733 | ₩34,013 | ₩33,733 | ₩33,907 | +0.51% | 5.9천 |
|---|
| 2026.07.20 | ₩33,867 | ₩33,987 | ₩33,773 | ₩33,867 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩33,907 | ₩34,013 | ₩33,760 | ₩33,853 | -0.16% | 1.3천 |
|---|
| 2026.07.16 | ₩33,920 | ₩33,920 | ₩33,800 | ₩33,920 | 0.00% | 2천 |
|---|
| 2026.07.15 | ₩33,880 | ₩33,880 | ₩33,773 | ₩33,813 | -0.20% | 3.4만 |
|---|
| 2026.07.14 | ₩33,867 | ₩33,867 | ₩33,626 | ₩33,760 | -0.32% | 2.2천 |
|---|
| 2026.07.13 | ₩33,787 | ₩33,813 | ₩33,746 | ₩33,813 | +0.08% | 2.5천 |
|---|
| 2026.07.10 | ₩33,840 | ₩33,840 | ₩33,733 | ₩33,733 | -0.32% | 7.5천 |
|---|
| 2026.07.09 | ₩33,813 | ₩33,827 | ₩33,693 | ₩33,693 | -0.36% | 3.2천 |
|---|
| 2026.07.08 | ₩33,813 | ₩33,853 | ₩33,813 | ₩33,853 | +0.12% | 1.5천 |
|---|
| 2026.07.07 | ₩33,800 | ₩33,853 | ₩33,800 | ₩33,853 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩33,680 | ₩33,680 | ₩33,573 | ₩33,573 | -0.32% | 1.3천 |
|---|
| 2026.07.02 | ₩33,560 | ₩33,680 | ₩33,506 | ₩33,546 | -0.04% | 3.4천 |
|---|
| 2026.07.01 | ₩33,560 | ₩33,586 | ₩33,453 | ₩33,453 | -0.32% | 2.6천 |
|---|
| 2026.06.30 | ₩33,920 | ₩33,960 | ₩33,827 | ₩33,840 | -0.24% | 3.7천 |
|---|
| 2026.06.29 | ₩34,013 | ₩34,013 | ₩33,827 | ₩33,960 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩33,880 | ₩33,907 | ₩33,787 | ₩33,800 | -0.24% | 8만 |
|---|
| 2026.06.25 | ₩33,867 | ₩33,867 | ₩33,626 | ₩33,760 | -0.32% | 900 |
|---|
| 2026.06.24 | ₩33,907 | ₩33,907 | ₩33,867 | ₩33,867 | -0.12% | 200 |
|---|
| 2026.06.23 | ₩33,840 | ₩33,840 | ₩33,733 | ₩33,840 | 0.00% | 1.9천 |
|---|
| 2026.06.22 | ₩33,853 | ₩33,867 | ₩33,787 | ₩33,853 | 0.00% | 4.7천 |
|---|
| 2026.06.18 | ₩33,893 | ₩33,907 | ₩33,653 | ₩33,773 | -0.35% | 1만 |
|---|
| 2026.06.17 | ₩34,013 | ₩34,013 | ₩33,907 | ₩33,907 | -0.31% | 200 |
|---|
| 2026.06.16 | ₩33,893 | ₩34,013 | ₩33,880 | ₩33,893 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩34,347 | ₩34,347 | ₩33,760 | ₩33,760 | -1.71% | 8.6천 |
|---|
| 2026.06.12 | ₩33,720 | ₩33,720 | ₩33,720 | ₩33,720 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,800 | ₩33,800 | ₩33,680 | ₩33,680 | -0.36% | 200 |
|---|
| 2026.06.10 | ₩34,387 | ₩34,387 | ₩33,600 | ₩33,746 | -1.86% | 1.5천 |
|---|
| 2026.06.09 | ₩33,760 | ₩33,827 | ₩33,586 | ₩33,706 | -0.16% | 2.9천 |
|---|
| 2026.06.08 | ₩33,640 | ₩33,867 | ₩33,640 | ₩33,733 | +0.28% | 2.1천 |
|---|
| 2026.06.05 | ₩33,813 | ₩33,920 | ₩33,640 | ₩33,787 | -0.08% | 2만 |
|---|
| 2026.06.04 | ₩33,666 | ₩33,840 | ₩33,666 | ₩33,840 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩33,840 | ₩33,933 | ₩33,746 | ₩33,773 | -0.20% | 3.6천 |
|---|
| 2026.06.02 | ₩33,920 | ₩33,933 | ₩33,920 | ₩33,920 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩33,947 | ₩34,040 | ₩33,773 | ₩34,040 | +0.28% | 1만 |
|---|
| 2026.05.29 | ₩34,080 | ₩34,107 | ₩34,027 | ₩34,027 | -0.16% | 1.6천 |
|---|
| 2026.05.28 | ₩34,027 | ₩34,053 | ₩34,000 | ₩34,040 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,027 | ₩34,200 | ₩33,987 | ₩33,987 | -0.12% | 4.4만 |
|---|
| 2026.05.26 | ₩34,027 | ₩34,040 | ₩34,027 | ₩34,027 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩34,027 | ₩34,040 | ₩33,947 | ₩33,947 | -0.24% | 1.9천 |
|---|
| 2026.05.21 | ₩33,880 | ₩33,960 | ₩33,867 | ₩33,893 | +0.04% | 1.7천 |
|---|
| 2026.05.20 | ₩33,920 | ₩33,960 | ₩33,827 | ₩33,893 | -0.08% | 600 |
|---|
| 2026.05.19 | ₩33,933 | ₩33,933 | ₩33,760 | ₩33,840 | -0.28% | 2.1천 |
|---|
| 2026.05.18 | ₩33,760 | ₩33,853 | ₩33,720 | ₩33,813 | +0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,853 | ₩33,853 | ₩33,720 | ₩33,720 | -0.39% | 1.5천 |
|---|
| 2026.05.14 | ₩33,733 | ₩33,800 | ₩33,720 | ₩33,746 | +0.04% | 3.8천 |
|---|
| 2026.05.13 | ₩33,720 | ₩33,827 | ₩33,693 | ₩33,746 | +0.08% | 6.7천 |
|---|
| 2026.05.12 | ₩33,827 | ₩33,827 | ₩33,653 | ₩33,693 | -0.39% | 2.6천 |
|---|
| 2026.05.11 | ₩33,533 | ₩33,733 | ₩33,493 | ₩33,653 | +0.36% | 8.2천 |
|---|
| 2026.05.08 | ₩33,693 | ₩33,733 | ₩33,520 | ₩33,680 | -0.04% | 4천 |
|---|
| 2026.05.07 | ₩33,626 | ₩33,800 | ₩33,600 | ₩33,600 | -0.08% | 4.3천 |
|---|
| 2026.05.06 | ₩33,746 | ₩33,746 | ₩33,653 | ₩33,653 | -0.28% | 2.8천 |
|---|
| 2026.05.05 | ₩33,733 | ₩33,787 | ₩33,666 | ₩33,666 | -0.20% | 5.4천 |
|---|
| 2026.05.04 | ₩33,733 | ₩33,800 | ₩33,653 | ₩33,706 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,680 | ₩33,720 | ₩33,613 | ₩33,653 | -0.08% | 4.8천 |
|---|
| 2026.04.30 | ₩33,493 | ₩33,653 | ₩33,493 | ₩33,640 | +0.44% | 6.6천 |
|---|
| 2026.04.29 | ₩33,413 | ₩33,413 | ₩33,413 | ₩33,413 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,413 | ₩33,413 | ₩33,373 | ₩33,400 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩33,213 | ₩33,400 | ₩33,213 | ₩33,373 | +0.48% | 6.4천 |
|---|
| 2026.04.24 | ₩33,546 | ₩33,546 | ₩33,400 | ₩33,413 | -0.40% | 1.1만 |
|---|
| 2026.04.23 | ₩33,640 | ₩33,640 | ₩33,573 | ₩33,640 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩33,546 | ₩33,586 | ₩33,546 | ₩33,546 | 0.00% | 4.6천 |
|---|