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 | ₩34,266 | ₩34,359 | ₩34,186 | ₩34,333 | +0.19% | 1.2만 |
| 2026.10.08 | ₩34,626 | ₩34,626 | ₩34,333 | ₩34,359 | -0.77% | 1.4만 |
| 2026.10.07 | ₩34,413 | ₩34,413 | ₩34,239 | ₩34,413 | 0.00% | 7.7천 |
| 2026.10.06 | ₩34,226 | ₩34,293 | ₩34,199 | ₩34,239 | +0.04% | 8.7천 |
| 2026.10.05 | ₩34,186 | ₩34,186 | ₩34,039 | ₩34,052 | -0.39% | 1.2만 |
| 2026.10.02 | ₩34,079 | ₩34,092 | ₩33,892 | ₩34,052 | -0.08% | 1.1만 |
| 2026.10.01 | ₩34,052 | ₩34,079 | ₩33,972 | ₩34,025 | -0.08% | 3.3천 |
| 2026.09.30 | ₩34,252 | ₩34,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,333 |
| +0.23% |
| 9.6천 |
| 2026.09.29 | ₩34,319 | ₩34,386 | ₩34,319 | ₩34,319 | 0.00% | 5천 |
|---|
| 2026.09.28 | ₩34,333 | ₩34,386 | ₩34,306 | ₩34,306 | -0.08% | 2.7천 |
|---|
| 2026.09.25 | ₩34,346 | ₩34,346 | ₩34,346 | ₩34,346 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩34,386 | ₩34,399 | ₩34,293 | ₩34,306 | -0.23% | 6천 |
|---|
| 2026.09.23 | ₩34,319 | ₩34,319 | ₩34,319 | ₩34,319 | 0.00% | 500 |
|---|
| 2026.09.22 | ₩34,279 | ₩34,399 | ₩34,239 | ₩34,333 | +0.16% | 1.8만 |
|---|
| 2026.09.21 | ₩34,212 | ₩34,413 | ₩34,212 | ₩34,346 | +0.39% | 7.2천 |
|---|
| 2026.09.18 | ₩34,186 | ₩34,333 | ₩34,159 | ₩34,266 | +0.23% | 3.6천 |
|---|
| 2026.09.17 | ₩34,960 | ₩34,960 | ₩34,266 | ₩34,279 | -1.95% | 1.2만 |
|---|
| 2026.09.16 | ₩34,626 | ₩34,747 | ₩34,560 | ₩34,640 | +0.04% | 2만 |
|---|
| 2026.09.15 | ₩34,640 | ₩34,640 | ₩34,506 | ₩34,613 | -0.08% | 7.3천 |
|---|
| 2026.09.14 | ₩34,025 | ₩34,600 | ₩34,025 | ₩34,506 | +1.41% | 1.3만 |
|---|
| 2026.09.11 | ₩34,560 | ₩34,560 | ₩34,386 | ₩34,466 | -0.27% | 1.2만 |
|---|
| 2026.09.10 | ₩34,279 | ₩34,293 | ₩34,092 | ₩34,266 | -0.04% | 9.3천 |
|---|
| 2026.09.09 | ₩34,319 | ₩34,319 | ₩34,172 | ₩34,172 | -0.43% | 3.3천 |
|---|
| 2026.09.08 | ₩34,119 | ₩35,748 | ₩34,119 | ₩34,226 | +0.31% | 1.7만 |
|---|
| 2026.09.04 | ₩34,266 | ₩34,266 | ₩34,212 | ₩34,212 | -0.16% | 400 |
|---|
| 2026.09.03 | ₩34,226 | ₩34,226 | ₩34,172 | ₩34,186 | -0.12% | 2.9천 |
|---|
| 2026.09.02 | ₩34,212 | ₩34,306 | ₩34,052 | ₩34,146 | -0.20% | 6천 |
|---|
| 2026.09.01 | ₩34,186 | ₩34,186 | ₩34,159 | ₩34,186 | 0.00% | 1.5천 |
|---|
| 2026.08.31 | ₩34,413 | ₩34,413 | ₩34,226 | ₩34,346 | -0.19% | 2.8만 |
|---|
| 2026.08.28 | ₩34,252 | ₩34,399 | ₩34,252 | ₩34,306 | +0.16% | 1.4만 |
|---|
| 2026.08.27 | ₩34,226 | ₩34,319 | ₩34,226 | ₩34,319 | +0.27% | 700 |
|---|
| 2026.08.26 | ₩34,333 | ₩34,346 | ₩34,199 | ₩34,252 | -0.23% | 8.8천 |
|---|
| 2026.08.25 | ₩34,319 | ₩34,319 | ₩34,132 | ₩34,226 | -0.27% | 4.3천 |
|---|
| 2026.08.24 | ₩34,226 | ₩34,293 | ₩34,199 | ₩34,252 | +0.08% | 3.8천 |
|---|
| 2026.08.21 | ₩34,266 | ₩34,346 | ₩34,092 | ₩34,186 | -0.23% | 1.4만 |
|---|
| 2026.08.20 | ₩34,186 | ₩34,266 | ₩34,079 | ₩34,172 | -0.04% | 1.1만 |
|---|
| 2026.08.19 | ₩34,252 | ₩34,266 | ₩34,052 | ₩34,186 | -0.19% | 2.7만 |
|---|
| 2026.08.18 | ₩34,252 | ₩34,252 | ₩34,172 | ₩34,172 | -0.23% | 600 |
|---|
| 2026.08.17 | ₩34,226 | ₩34,252 | ₩34,159 | ₩34,159 | -0.20% | 2.9천 |
|---|
| 2026.08.14 | ₩34,266 | ₩34,279 | ₩34,186 | ₩34,279 | +0.04% | 3.4천 |
|---|
| 2026.08.13 | ₩37,658 | ₩37,658 | ₩34,226 | ₩34,266 | -9.01% | 2.1만 |
|---|
| 2026.08.12 | ₩34,212 | ₩34,279 | ₩34,212 | ₩34,239 | +0.08% | 1.8만 |
|---|
| 2026.08.11 | ₩34,172 | ₩34,226 | ₩34,012 | ₩34,199 | +0.08% | 2.8만 |
|---|
| 2026.08.10 | ₩34,199 | ₩34,199 | ₩33,972 | ₩34,066 | -0.39% | 4.6천 |
|---|
| 2026.08.07 | ₩33,985 | ₩34,106 | ₩33,985 | ₩34,079 | +0.28% | 1.3천 |
|---|
| 2026.08.06 | ₩34,052 | ₩34,066 | ₩33,999 | ₩34,025 | -0.08% | 3.8천 |
|---|
| 2026.08.05 | ₩34,025 | ₩34,025 | ₩33,985 | ₩33,999 | -0.08% | 2.9천 |
|---|
| 2026.08.04 | ₩33,945 | ₩34,079 | ₩33,905 | ₩33,932 | -0.04% | 5.3천 |
|---|
| 2026.08.03 | ₩33,665 | ₩33,932 | ₩33,665 | ₩33,919 | +0.75% | 2만 |
|---|
| 2026.07.31 | ₩34,025 | ₩34,159 | ₩33,879 | ₩34,039 | +0.04% | 8.2천 |
|---|
| 2026.07.30 | ₩34,132 | ₩34,172 | ₩34,012 | ₩34,025 | -0.31% | 1만 |
|---|
| 2026.07.29 | ₩34,092 | ₩34,132 | ₩34,025 | ₩34,025 | -0.20% | 800 |
|---|
| 2026.07.28 | ₩34,106 | ₩34,212 | ₩34,012 | ₩34,079 | -0.08% | 7.8천 |
|---|
| 2026.07.27 | ₩33,919 | ₩34,212 | ₩33,919 | ₩34,079 | +0.47% | 7.2천 |
|---|
| 2026.07.24 | ₩34,079 | ₩34,092 | ₩33,865 | ₩33,972 | -0.31% | 1.8천 |
|---|
| 2026.07.23 | ₩33,972 | ₩34,066 | ₩33,919 | ₩33,919 | -0.16% | 1.2만 |
|---|
| 2026.07.22 | ₩34,025 | ₩34,052 | ₩33,945 | ₩33,945 | -0.24% | 6.4천 |
|---|
| 2026.07.21 | ₩33,758 | ₩34,039 | ₩33,758 | ₩33,932 | +0.51% | 5.9천 |
|---|
| 2026.07.20 | ₩33,892 | ₩34,012 | ₩33,798 | ₩33,892 | 0.00% | 2.3천 |
|---|
| 2026.07.17 | ₩33,932 | ₩34,039 | ₩33,785 | ₩33,879 | -0.16% | 1.3천 |
|---|
| 2026.07.16 | ₩33,945 | ₩33,945 | ₩33,825 | ₩33,945 | 0.00% | 2천 |
|---|
| 2026.07.15 | ₩33,905 | ₩33,905 | ₩33,798 | ₩33,839 | -0.20% | 3.4만 |
|---|
| 2026.07.14 | ₩33,892 | ₩33,892 | ₩33,652 | ₩33,785 | -0.32% | 2.2천 |
|---|
| 2026.07.13 | ₩33,812 | ₩33,839 | ₩33,772 | ₩33,839 | +0.08% | 2.5천 |
|---|
| 2026.07.10 | ₩33,865 | ₩33,865 | ₩33,758 | ₩33,758 | -0.32% | 7.5천 |
|---|
| 2026.07.09 | ₩33,839 | ₩33,852 | ₩33,718 | ₩33,718 | -0.36% | 3.2천 |
|---|
| 2026.07.08 | ₩33,839 | ₩33,879 | ₩33,839 | ₩33,879 | +0.12% | 1.5천 |
|---|
| 2026.07.07 | ₩33,825 | ₩33,879 | ₩33,825 | ₩33,879 | +0.16% | 5.3천 |
|---|
| 2026.07.06 | ₩33,705 | ₩33,705 | ₩33,598 | ₩33,598 | -0.32% | 1.3천 |
|---|
| 2026.07.02 | ₩33,585 | ₩33,705 | ₩33,531 | ₩33,571 | -0.04% | 3.4천 |
|---|
| 2026.07.01 | ₩33,585 | ₩33,612 | ₩33,478 | ₩33,478 | -0.32% | 2.6천 |
|---|
| 2026.06.30 | ₩33,945 | ₩33,985 | ₩33,852 | ₩33,865 | -0.24% | 3.7천 |
|---|
| 2026.06.29 | ₩34,039 | ₩34,039 | ₩33,852 | ₩33,985 | -0.16% | 1.1만 |
|---|
| 2026.06.26 | ₩33,905 | ₩33,932 | ₩33,812 | ₩33,825 | -0.24% | 8만 |
|---|
| 2026.06.25 | ₩33,892 | ₩33,892 | ₩33,652 | ₩33,785 | -0.32% | 900 |
|---|
| 2026.06.24 | ₩33,932 | ₩33,932 | ₩33,892 | ₩33,892 | -0.12% | 200 |
|---|
| 2026.06.23 | ₩33,865 | ₩33,865 | ₩33,758 | ₩33,865 | 0.00% | 1.9천 |
|---|
| 2026.06.22 | ₩33,879 | ₩33,892 | ₩33,812 | ₩33,879 | 0.00% | 4.7천 |
|---|
| 2026.06.18 | ₩33,919 | ₩33,932 | ₩33,678 | ₩33,798 | -0.35% | 1만 |
|---|
| 2026.06.17 | ₩34,039 | ₩34,039 | ₩33,932 | ₩33,932 | -0.31% | 200 |
|---|
| 2026.06.16 | ₩33,919 | ₩34,039 | ₩33,905 | ₩33,919 | 0.00% | 300 |
|---|
| 2026.06.15 | ₩34,373 | ₩34,373 | ₩33,785 | ₩33,785 | -1.71% | 8.6천 |
|---|
| 2026.06.12 | ₩33,745 | ₩33,745 | ₩33,745 | ₩33,745 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩33,825 | ₩33,825 | ₩33,705 | ₩33,705 | -0.36% | 200 |
|---|
| 2026.06.10 | ₩34,413 | ₩34,413 | ₩33,625 | ₩33,772 | -1.86% | 1.5천 |
|---|
| 2026.06.09 | ₩33,785 | ₩33,852 | ₩33,612 | ₩33,732 | -0.16% | 2.9천 |
|---|
| 2026.06.08 | ₩33,665 | ₩33,892 | ₩33,665 | ₩33,758 | +0.28% | 2.1천 |
|---|
| 2026.06.05 | ₩33,839 | ₩33,945 | ₩33,665 | ₩33,812 | -0.08% | 2만 |
|---|
| 2026.06.04 | ₩33,692 | ₩33,865 | ₩33,692 | ₩33,865 | +0.52% | 1.1만 |
|---|
| 2026.06.03 | ₩33,865 | ₩33,959 | ₩33,772 | ₩33,798 | -0.20% | 3.6천 |
|---|
| 2026.06.02 | ₩33,945 | ₩33,959 | ₩33,945 | ₩33,945 | 0.00% | 8.4천 |
|---|
| 2026.06.01 | ₩33,972 | ₩34,066 | ₩33,798 | ₩34,066 | +0.28% | 1만 |
|---|
| 2026.05.29 | ₩34,106 | ₩34,132 | ₩34,052 | ₩34,052 | -0.16% | 1.6천 |
|---|
| 2026.05.28 | ₩34,052 | ₩34,079 | ₩34,025 | ₩34,066 | +0.04% | 1.1만 |
|---|
| 2026.05.27 | ₩34,052 | ₩34,226 | ₩34,012 | ₩34,012 | -0.12% | 4.4만 |
|---|
| 2026.05.26 | ₩34,052 | ₩34,066 | ₩34,052 | ₩34,052 | 0.00% | 1만 |
|---|
| 2026.05.22 | ₩34,052 | ₩34,066 | ₩33,972 | ₩33,972 | -0.24% | 1.9천 |
|---|
| 2026.05.21 | ₩33,905 | ₩33,985 | ₩33,892 | ₩33,919 | +0.04% | 1.7천 |
|---|
| 2026.05.20 | ₩33,945 | ₩33,985 | ₩33,852 | ₩33,919 | -0.08% | 600 |
|---|
| 2026.05.19 | ₩33,959 | ₩33,959 | ₩33,785 | ₩33,865 | -0.28% | 2.1천 |
|---|
| 2026.05.18 | ₩33,785 | ₩33,879 | ₩33,745 | ₩33,839 | +0.16% | 2천 |
|---|
| 2026.05.15 | ₩33,879 | ₩33,879 | ₩33,745 | ₩33,745 | -0.39% | 1.5천 |
|---|
| 2026.05.14 | ₩33,758 | ₩33,825 | ₩33,745 | ₩33,772 | +0.04% | 3.8천 |
|---|
| 2026.05.13 | ₩33,745 | ₩33,852 | ₩33,718 | ₩33,772 | +0.08% | 6.7천 |
|---|
| 2026.05.12 | ₩33,852 | ₩33,852 | ₩33,678 | ₩33,718 | -0.39% | 2.6천 |
|---|
| 2026.05.11 | ₩33,558 | ₩33,758 | ₩33,518 | ₩33,678 | +0.36% | 8.2천 |
|---|
| 2026.05.08 | ₩33,718 | ₩33,758 | ₩33,545 | ₩33,705 | -0.04% | 4천 |
|---|
| 2026.05.07 | ₩33,652 | ₩33,825 | ₩33,625 | ₩33,625 | -0.08% | 4.3천 |
|---|
| 2026.05.06 | ₩33,772 | ₩33,772 | ₩33,678 | ₩33,678 | -0.28% | 2.8천 |
|---|
| 2026.05.05 | ₩33,758 | ₩33,812 | ₩33,692 | ₩33,692 | -0.20% | 5.4천 |
|---|
| 2026.05.04 | ₩33,758 | ₩33,825 | ₩33,678 | ₩33,732 | -0.08% | 1.2만 |
|---|
| 2026.05.01 | ₩33,705 | ₩33,745 | ₩33,638 | ₩33,678 | -0.08% | 4.8천 |
|---|
| 2026.04.30 | ₩33,518 | ₩33,678 | ₩33,518 | ₩33,665 | +0.44% | 6.6천 |
|---|
| 2026.04.29 | ₩33,438 | ₩33,438 | ₩33,438 | ₩33,438 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩33,438 | ₩33,438 | ₩33,398 | ₩33,425 | -0.04% | 300 |
|---|
| 2026.04.27 | ₩33,238 | ₩33,425 | ₩33,238 | ₩33,398 | +0.48% | 6.4천 |
|---|
| 2026.04.24 | ₩33,571 | ₩33,571 | ₩33,425 | ₩33,438 | -0.40% | 1.1만 |
|---|
| 2026.04.23 | ₩33,665 | ₩33,665 | ₩33,598 | ₩33,665 | 0.00% | 1.3천 |
|---|
| 2026.04.22 | ₩33,571 | ₩33,612 | ₩33,571 | ₩33,571 | 0.00% | 4.6천 |
|---|