시장 데이터를 불러오는 중
전체 종목
Janus Henderson Equity Linked Moderate Income ETF 과거 주가
Janus Henderson Equity Linked Moderate Income ETF · JELM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson Equity Linked Moderate Income ETF · JELM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,238 | ₩34,305 | ₩34,117 | ₩34,211 | -0.08% | 2.9만 |
| 2026.10.08 | ₩34,278 | ₩34,465 | ₩34,144 | ₩34,372 | +0.27% | 4.3만 |
| 2026.10.07 | ₩35,537 | ₩35,537 | ₩34,184 | ₩34,278 | -3.54% | 1.2만 |
| 2026.10.06 | ₩34,117 | ₩34,251 | ₩34,063 | ₩34,171 | +0.16% | 7.8천 |
| 2026.10.05 | ₩34,157 | ₩34,184 | ₩34,104 | ₩34,144 | -0.04% | 1.2만 |
| 2026.10.02 | ₩34,171 | ₩34,184 | ₩34,171 | ₩34,171 | 0.00% | 7.1만 |
| 2026.10.01 | ₩34,224 | ₩34,238 | ₩34,104 | ₩34,130 | -0.27% | 1.2만 |
| 2026.09.30 | ₩34,492 | ₩34,492 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,331 |
| -0.47% |
| 1.8만 |
| 2026.09.29 | ₩34,452 | ₩34,465 | ₩34,452 | ₩34,452 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩34,358 | ₩34,465 | ₩34,358 | ₩34,452 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩34,425 | ₩35,752 | ₩34,372 | ₩34,492 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩34,358 | ₩34,492 | ₩34,345 | ₩34,492 | +0.39% | 8.5만 |
|---|
| 2026.09.23 | ₩34,305 | ₩34,425 | ₩34,305 | ₩34,345 | +0.12% | 9.3천 |
|---|
| 2026.09.22 | ₩34,345 | ₩34,345 | ₩34,251 | ₩34,305 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩34,331 | ₩34,358 | ₩34,197 | ₩34,305 | -0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩34,130 | ₩34,318 | ₩34,130 | ₩34,318 | +0.55% | 6.4천 |
|---|
| 2026.09.17 | ₩34,841 | ₩35,015 | ₩34,184 | ₩34,331 | -1.46% | 2.6만 |
|---|
| 2026.09.16 | ₩34,814 | ₩34,854 | ₩34,707 | ₩34,720 | -0.27% | 7.9천 |
|---|
| 2026.09.15 | ₩34,626 | ₩34,747 | ₩34,626 | ₩34,680 | +0.15% | 4.8천 |
|---|
| 2026.09.14 | ₩34,117 | ₩34,720 | ₩34,117 | ₩34,626 | +1.49% | 1.9만 |
|---|
| 2026.09.11 | ₩34,465 | ₩34,599 | ₩34,398 | ₩34,573 | +0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,224 | ₩34,305 | ₩34,224 | ₩34,291 | +0.20% | 1.6만 |
|---|
| 2026.09.09 | ₩34,211 | ₩34,291 | ₩34,211 | ₩34,238 | +0.08% | 5.9천 |
|---|
| 2026.09.08 | ₩34,184 | ₩34,278 | ₩34,184 | ₩34,197 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,251 | ₩34,251 | ₩34,063 | ₩34,144 | -0.31% | 8천 |
|---|
| 2026.09.03 | ₩34,211 | ₩37,614 | ₩34,117 | ₩34,211 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩34,211 | ₩34,211 | ₩34,130 | ₩34,197 | -0.04% | 5.6천 |
|---|
| 2026.09.01 | ₩33,929 | ₩34,211 | ₩33,929 | ₩34,157 | +0.67% | 6.3만 |
|---|
| 2026.08.31 | ₩34,358 | ₩34,372 | ₩34,184 | ₩34,291 | -0.20% | 13.4만 |
|---|
| 2026.08.28 | ₩34,278 | ₩34,372 | ₩34,184 | ₩34,278 | 0.00% | 7.1천 |
|---|
| 2026.08.27 | ₩34,291 | ₩34,358 | ₩34,251 | ₩34,264 | -0.08% | 2.9만 |
|---|
| 2026.08.26 | ₩34,238 | ₩34,318 | ₩34,211 | ₩34,211 | -0.08% | 7.5천 |
|---|
| 2026.08.25 | ₩34,144 | ₩34,318 | ₩34,144 | ₩34,318 | +0.51% | 2.1만 |
|---|
| 2026.08.24 | ₩34,264 | ₩34,372 | ₩34,197 | ₩34,197 | -0.20% | 2.7만 |
|---|
| 2026.08.21 | ₩34,224 | ₩34,291 | ₩34,224 | ₩34,291 | +0.20% | 1만 |
|---|
| 2026.08.20 | ₩34,184 | ₩34,278 | ₩34,184 | ₩34,238 | +0.16% | 1.6만 |
|---|
| 2026.08.19 | ₩34,117 | ₩34,331 | ₩34,077 | ₩34,184 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩34,264 | ₩34,278 | ₩34,184 | ₩34,184 | -0.23% | 2.9천 |
|---|
| 2026.08.17 | ₩34,318 | ₩34,398 | ₩34,184 | ₩34,238 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,291 | ₩34,398 | ₩34,211 | ₩34,358 | +0.20% | 3.9만 |
|---|
| 2026.08.13 | ₩34,345 | ₩34,345 | ₩34,211 | ₩34,278 | -0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩34,251 | ₩38,124 | ₩34,077 | ₩34,385 | +0.39% | 23.4만 |
|---|
| 2026.08.11 | ₩34,211 | ₩34,305 | ₩34,050 | ₩34,305 | +0.27% | 2.6만 |
|---|
| 2026.08.10 | ₩34,197 | ₩34,211 | ₩34,023 | ₩34,130 | -0.20% | 4.5천 |
|---|
| 2026.08.07 | ₩34,157 | ₩34,157 | ₩34,077 | ₩34,157 | 0.00% | 5.8천 |
|---|
| 2026.08.06 | ₩34,130 | ₩34,144 | ₩34,104 | ₩34,104 | -0.08% | 4.4천 |
|---|
| 2026.08.05 | ₩34,023 | ₩34,104 | ₩34,010 | ₩34,010 | -0.04% | 6.9천 |
|---|
| 2026.08.04 | ₩33,996 | ₩34,077 | ₩33,996 | ₩34,050 | +0.16% | 2.3천 |
|---|
| 2026.08.03 | ₩33,956 | ₩34,077 | ₩33,809 | ₩33,983 | +0.08% | 2.1만 |
|---|
| 2026.07.31 | ₩33,956 | ₩34,157 | ₩33,943 | ₩34,130 | +0.51% | 4.2천 |
|---|
| 2026.07.30 | ₩33,943 | ₩34,144 | ₩33,943 | ₩34,037 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩33,983 | ₩34,171 | ₩33,983 | ₩34,117 | +0.39% | 3.4천 |
|---|
| 2026.07.28 | ₩33,956 | ₩34,144 | ₩33,956 | ₩34,090 | +0.39% | 4.6천 |
|---|
| 2026.07.27 | ₩33,943 | ₩34,130 | ₩33,943 | ₩34,090 | +0.43% | 3천 |
|---|
| 2026.07.24 | ₩34,037 | ₩34,117 | ₩33,889 | ₩34,077 | +0.12% | 2.1만 |
|---|
| 2026.07.23 | ₩33,916 | ₩34,090 | ₩33,903 | ₩34,023 | +0.32% | 7.7천 |
|---|
| 2026.07.22 | ₩33,929 | ₩34,077 | ₩33,929 | ₩34,023 | +0.28% | 1.1천 |
|---|
| 2026.07.21 | ₩33,996 | ₩34,090 | ₩33,956 | ₩34,023 | +0.08% | 13.5만 |
|---|
| 2026.07.20 | ₩33,862 | ₩34,130 | ₩33,862 | ₩33,903 | +0.12% | 2.2만 |
|---|
| 2026.07.17 | ₩33,970 | ₩34,050 | ₩33,903 | ₩33,983 | +0.04% | 7.1천 |
|---|
| 2026.07.16 | ₩33,970 | ₩34,157 | ₩33,889 | ₩34,037 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩34,037 | ₩34,037 | ₩33,849 | ₩33,943 | -0.28% | 1.5만 |
|---|
| 2026.07.14 | ₩33,849 | ₩34,023 | ₩33,849 | ₩33,956 | +0.32% | 4.7천 |
|---|
| 2026.07.13 | ₩33,903 | ₩34,010 | ₩33,903 | ₩33,903 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩33,849 | ₩34,010 | ₩33,849 | ₩33,970 | +0.36% | 6.2천 |
|---|
| 2026.07.09 | ₩33,970 | ₩39,196 | ₩33,836 | ₩33,836 | -0.39% | 3.4만 |
|---|
| 2026.07.08 | ₩33,862 | ₩33,956 | ₩33,849 | ₩33,903 | +0.12% | 3.5천 |
|---|
| 2026.07.07 | ₩33,755 | ₩33,956 | ₩33,755 | ₩33,956 | +0.60% | 8.6천 |
|---|
| 2026.07.06 | ₩33,742 | ₩37,534 | ₩33,702 | ₩33,849 | +0.32% | 32.7만 |
|---|
| 2026.07.02 | ₩33,782 | ₩33,822 | ₩33,782 | ₩33,809 | +0.08% | 6.2천 |
|---|
| 2026.07.01 | ₩33,635 | ₩33,782 | ₩33,635 | ₩33,769 | +0.40% | 37.7만 |
|---|
| 2026.06.30 | ₩33,849 | ₩33,943 | ₩33,809 | ₩33,903 | +0.16% | 55.2만 |
|---|
| 2026.06.29 | ₩33,916 | ₩33,943 | ₩33,836 | ₩33,903 | -0.04% | 3.6만 |
|---|
| 2026.06.26 | ₩33,889 | ₩33,970 | ₩33,795 | ₩33,849 | -0.12% | 8.5만 |
|---|
| 2026.06.25 | ₩33,795 | ₩34,037 | ₩33,795 | ₩33,836 | +0.12% | 50.4만 |
|---|
| 2026.06.24 | ₩33,876 | ₩33,876 | ₩33,782 | ₩33,782 | -0.28% | 400 |
|---|
| 2026.06.23 | ₩33,822 | ₩33,822 | ₩33,742 | ₩33,742 | -0.24% | 300 |
|---|
| 2026.06.22 | ₩33,755 | ₩33,836 | ₩33,755 | ₩33,755 | 0.00% | 2.9천 |
|---|
| 2026.06.18 | ₩33,836 | ₩33,836 | ₩33,661 | ₩33,755 | -0.24% | 700 |
|---|
| 2026.06.17 | ₩33,943 | ₩33,943 | ₩33,862 | ₩33,862 | -0.24% | 1.2천 |
|---|
| 2026.06.16 | ₩33,916 | ₩33,916 | ₩33,836 | ₩33,836 | -0.24% | 3.1천 |
|---|
| 2026.06.15 | ₩33,916 | ₩33,916 | ₩33,742 | ₩33,782 | -0.40% | 4.3천 |
|---|
| 2026.06.12 | ₩33,809 | ₩33,822 | ₩33,715 | ₩33,822 | +0.04% | 2.2천 |
|---|
| 2026.06.11 | ₩33,795 | ₩33,795 | ₩33,715 | ₩33,715 | -0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩33,702 | ₩33,822 | ₩33,702 | ₩33,755 | +0.16% | 1.7천 |
|---|
| 2026.06.09 | ₩33,782 | ₩33,782 | ₩33,688 | ₩33,715 | -0.20% | 1.3천 |
|---|
| 2026.06.08 | ₩33,822 | ₩33,822 | ₩33,702 | ₩33,715 | -0.32% | 900 |
|---|
| 2026.06.05 | ₩33,876 | ₩33,903 | ₩33,836 | ₩33,849 | -0.08% | 6.2천 |
|---|
| 2026.06.04 | ₩33,876 | ₩33,916 | ₩33,795 | ₩33,916 | +0.12% | 8.6천 |
|---|
| 2026.06.03 | ₩33,903 | ₩33,903 | ₩33,795 | ₩33,795 | -0.32% | 1.1천 |
|---|
| 2026.06.02 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,795 | -0.20% | 300 |
|---|
| 2026.06.01 | ₩33,849 | ₩33,929 | ₩33,849 | ₩33,849 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩34,010 | ₩34,117 | ₩33,943 | ₩33,943 | -0.20% | 3.7천 |
|---|
| 2026.05.28 | ₩33,996 | ₩34,037 | ₩33,916 | ₩33,916 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩33,983 | ₩33,983 | ₩33,916 | ₩33,916 | -0.20% | 4.5천 |
|---|
| 2026.05.26 | ₩33,983 | ₩33,996 | ₩33,916 | ₩33,916 | -0.20% | 4.5천 |
|---|
| 2026.05.22 | ₩33,996 | ₩33,996 | ₩33,903 | ₩33,903 | -0.28% | 300 |
|---|
| 2026.05.21 | ₩33,876 | ₩33,929 | ₩33,862 | ₩33,862 | -0.04% | 1.1천 |
|---|
| 2026.05.20 | ₩33,849 | ₩33,929 | ₩33,836 | ₩33,876 | +0.08% | 600 |
|---|
| 2026.05.19 | ₩33,929 | ₩33,929 | ₩33,903 | ₩33,916 | -0.04% | 400 |
|---|
| 2026.05.18 | ₩33,715 | ₩33,889 | ₩33,715 | ₩33,849 | +0.40% | 400 |
|---|
| 2026.05.15 | ₩33,903 | ₩33,903 | ₩33,809 | ₩33,809 | -0.28% | 1.5천 |
|---|
| 2026.05.14 | ₩33,742 | ₩33,849 | ₩33,742 | ₩33,822 | +0.24% | 800 |
|---|
| 2026.05.13 | ₩33,809 | ₩33,809 | ₩33,742 | ₩33,742 | -0.20% | 100 |
|---|
| 2026.05.12 | ₩33,702 | ₩33,849 | ₩33,635 | ₩33,769 | +0.20% | 2.2천 |
|---|
| 2026.05.11 | ₩33,635 | ₩33,822 | ₩33,635 | ₩33,742 | +0.32% | 7.7천 |
|---|
| 2026.05.08 | ₩33,795 | ₩33,809 | ₩33,755 | ₩33,755 | -0.12% | 800 |
|---|
| 2026.05.07 | ₩33,782 | ₩33,782 | ₩33,688 | ₩33,688 | -0.28% | 900 |
|---|
| 2026.05.06 | ₩33,782 | ₩33,782 | ₩33,755 | ₩33,755 | -0.08% | 500 |
|---|
| 2026.05.05 | ₩33,715 | ₩33,822 | ₩33,715 | ₩33,728 | +0.04% | 3.7천 |
|---|
| 2026.05.04 | ₩33,769 | ₩33,795 | ₩33,608 | ₩33,715 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,184 | ₩34,184 | ₩33,688 | ₩33,742 | -1.29% | 2.5천 |
|---|
| 2026.04.30 | ₩33,661 | ₩33,728 | ₩33,635 | ₩33,728 | +0.20% | 2.1천 |
|---|
| 2026.04.29 | ₩33,594 | ₩33,608 | ₩33,527 | ₩33,527 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩33,675 | ₩33,675 | ₩33,554 | ₩33,567 | -0.32% | 700 |
|---|
| 2026.04.27 | ₩33,675 | ₩33,675 | ₩33,393 | ₩33,501 | -0.52% | 8.1천 |
|---|
| 2026.04.24 | ₩33,715 | ₩33,715 | ₩33,554 | ₩33,567 | -0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩33,688 | ₩33,742 | ₩33,688 | ₩33,742 | +0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩33,675 | ₩33,742 | ₩33,661 | ₩33,661 | -0.04% | 4.2천 |
|---|