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 | ₩34,150 | ₩34,216 | ₩34,029 | ₩34,123 | -0.08% | 2.9만 |
| 2026.10.08 | ₩34,190 | ₩34,377 | ₩34,056 | ₩34,283 | +0.27% | 4.3만 |
| 2026.10.07 | ₩35,446 | ₩35,446 | ₩34,096 | ₩34,190 | -3.54% | 1.2만 |
| 2026.10.06 | ₩34,029 | ₩34,163 | ₩33,976 | ₩34,083 | +0.16% | 7.8천 |
| 2026.10.05 | ₩34,069 | ₩34,096 | ₩34,016 | ₩34,056 | -0.04% | 1.2만 |
| 2026.10.02 | ₩34,083 | ₩34,096 | ₩34,083 | ₩34,083 | 0.00% | 7.1만 |
| 2026.10.01 | ₩34,136 | ₩34,150 | ₩34,016 | ₩34,043 | -0.27% | 1.2만 |
| 2026.09.30 | ₩34,404 | ₩34,404 | ₩34,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,243 |
| -0.47% |
| 1.8만 |
| 2026.09.29 | ₩34,363 | ₩34,377 | ₩34,363 | ₩34,363 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩34,270 | ₩34,377 | ₩34,270 | ₩34,363 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩34,337 | ₩35,660 | ₩34,283 | ₩34,404 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩34,270 | ₩34,404 | ₩34,257 | ₩34,404 | +0.39% | 8.5만 |
|---|
| 2026.09.23 | ₩34,216 | ₩34,337 | ₩34,216 | ₩34,257 | +0.12% | 9.3천 |
|---|
| 2026.09.22 | ₩34,257 | ₩34,257 | ₩34,163 | ₩34,216 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩34,243 | ₩34,270 | ₩34,110 | ₩34,216 | -0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩34,043 | ₩34,230 | ₩34,043 | ₩34,230 | +0.55% | 6.4천 |
|---|
| 2026.09.17 | ₩34,751 | ₩34,925 | ₩34,096 | ₩34,243 | -1.46% | 2.6만 |
|---|
| 2026.09.16 | ₩34,724 | ₩34,764 | ₩34,617 | ₩34,631 | -0.27% | 7.9천 |
|---|
| 2026.09.15 | ₩34,537 | ₩34,658 | ₩34,537 | ₩34,591 | +0.15% | 4.8천 |
|---|
| 2026.09.14 | ₩34,029 | ₩34,631 | ₩34,029 | ₩34,537 | +1.49% | 1.9만 |
|---|
| 2026.09.11 | ₩34,377 | ₩34,510 | ₩34,310 | ₩34,484 | +0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,136 | ₩34,216 | ₩34,136 | ₩34,203 | +0.20% | 1.6만 |
|---|
| 2026.09.09 | ₩34,123 | ₩34,203 | ₩34,123 | ₩34,150 | +0.08% | 5.9천 |
|---|
| 2026.09.08 | ₩34,096 | ₩34,190 | ₩34,096 | ₩34,110 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,163 | ₩34,163 | ₩33,976 | ₩34,056 | -0.31% | 8천 |
|---|
| 2026.09.03 | ₩34,123 | ₩37,518 | ₩34,029 | ₩34,123 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩34,123 | ₩34,123 | ₩34,043 | ₩34,110 | -0.04% | 5.6천 |
|---|
| 2026.09.01 | ₩33,842 | ₩34,123 | ₩33,842 | ₩34,069 | +0.67% | 6.3만 |
|---|
| 2026.08.31 | ₩34,270 | ₩34,283 | ₩34,096 | ₩34,203 | -0.20% | 13.4만 |
|---|
| 2026.08.28 | ₩34,190 | ₩34,283 | ₩34,096 | ₩34,190 | 0.00% | 7.1천 |
|---|
| 2026.08.27 | ₩34,203 | ₩34,270 | ₩34,163 | ₩34,176 | -0.08% | 2.9만 |
|---|
| 2026.08.26 | ₩34,150 | ₩34,230 | ₩34,123 | ₩34,123 | -0.08% | 7.5천 |
|---|
| 2026.08.25 | ₩34,056 | ₩34,230 | ₩34,056 | ₩34,230 | +0.51% | 2.1만 |
|---|
| 2026.08.24 | ₩34,176 | ₩34,283 | ₩34,110 | ₩34,110 | -0.20% | 2.7만 |
|---|
| 2026.08.21 | ₩34,136 | ₩34,203 | ₩34,136 | ₩34,203 | +0.20% | 1만 |
|---|
| 2026.08.20 | ₩34,096 | ₩34,190 | ₩34,096 | ₩34,150 | +0.16% | 1.6만 |
|---|
| 2026.08.19 | ₩34,029 | ₩34,243 | ₩33,989 | ₩34,096 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩34,176 | ₩34,190 | ₩34,096 | ₩34,096 | -0.23% | 2.9천 |
|---|
| 2026.08.17 | ₩34,230 | ₩34,310 | ₩34,096 | ₩34,150 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,203 | ₩34,310 | ₩34,123 | ₩34,270 | +0.20% | 3.9만 |
|---|
| 2026.08.13 | ₩34,257 | ₩34,257 | ₩34,123 | ₩34,190 | -0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩34,163 | ₩38,026 | ₩33,989 | ₩34,297 | +0.39% | 23.4만 |
|---|
| 2026.08.11 | ₩34,123 | ₩34,216 | ₩33,962 | ₩34,216 | +0.27% | 2.6만 |
|---|
| 2026.08.10 | ₩34,110 | ₩34,123 | ₩33,936 | ₩34,043 | -0.20% | 4.5천 |
|---|
| 2026.08.07 | ₩34,069 | ₩34,069 | ₩33,989 | ₩34,069 | 0.00% | 5.8천 |
|---|
| 2026.08.06 | ₩34,043 | ₩34,056 | ₩34,016 | ₩34,016 | -0.08% | 4.4천 |
|---|
| 2026.08.05 | ₩33,936 | ₩34,016 | ₩33,922 | ₩33,922 | -0.04% | 6.9천 |
|---|
| 2026.08.04 | ₩33,909 | ₩33,989 | ₩33,909 | ₩33,962 | +0.16% | 2.3천 |
|---|
| 2026.08.03 | ₩33,869 | ₩33,989 | ₩33,722 | ₩33,896 | +0.08% | 2.1만 |
|---|
| 2026.07.31 | ₩33,869 | ₩34,069 | ₩33,856 | ₩34,043 | +0.51% | 4.2천 |
|---|
| 2026.07.30 | ₩33,856 | ₩34,056 | ₩33,856 | ₩33,949 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩33,896 | ₩34,083 | ₩33,896 | ₩34,029 | +0.39% | 3.4천 |
|---|
| 2026.07.28 | ₩33,869 | ₩34,056 | ₩33,869 | ₩34,003 | +0.39% | 4.6천 |
|---|
| 2026.07.27 | ₩33,856 | ₩34,043 | ₩33,856 | ₩34,003 | +0.43% | 3천 |
|---|
| 2026.07.24 | ₩33,949 | ₩34,029 | ₩33,802 | ₩33,989 | +0.12% | 2.1만 |
|---|
| 2026.07.23 | ₩33,829 | ₩34,003 | ₩33,815 | ₩33,936 | +0.32% | 7.7천 |
|---|
| 2026.07.22 | ₩33,842 | ₩33,989 | ₩33,842 | ₩33,936 | +0.28% | 1.1천 |
|---|
| 2026.07.21 | ₩33,909 | ₩34,003 | ₩33,869 | ₩33,936 | +0.08% | 13.5만 |
|---|
| 2026.07.20 | ₩33,775 | ₩34,043 | ₩33,775 | ₩33,815 | +0.12% | 2.2만 |
|---|
| 2026.07.17 | ₩33,882 | ₩33,962 | ₩33,815 | ₩33,896 | +0.04% | 7.1천 |
|---|
| 2026.07.16 | ₩33,882 | ₩34,069 | ₩33,802 | ₩33,949 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩33,949 | ₩33,949 | ₩33,762 | ₩33,856 | -0.28% | 1.5만 |
|---|
| 2026.07.14 | ₩33,762 | ₩33,936 | ₩33,762 | ₩33,869 | +0.32% | 4.7천 |
|---|
| 2026.07.13 | ₩33,815 | ₩33,922 | ₩33,815 | ₩33,815 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩33,762 | ₩33,922 | ₩33,762 | ₩33,882 | +0.36% | 6.2천 |
|---|
| 2026.07.09 | ₩33,882 | ₩39,095 | ₩33,749 | ₩33,749 | -0.39% | 3.4만 |
|---|
| 2026.07.08 | ₩33,775 | ₩33,869 | ₩33,762 | ₩33,815 | +0.12% | 3.5천 |
|---|
| 2026.07.07 | ₩33,668 | ₩33,869 | ₩33,668 | ₩33,869 | +0.60% | 8.6천 |
|---|
| 2026.07.06 | ₩33,655 | ₩37,438 | ₩33,615 | ₩33,762 | +0.32% | 32.7만 |
|---|
| 2026.07.02 | ₩33,695 | ₩33,735 | ₩33,695 | ₩33,722 | +0.08% | 6.2천 |
|---|
| 2026.07.01 | ₩33,548 | ₩33,695 | ₩33,548 | ₩33,682 | +0.40% | 37.7만 |
|---|
| 2026.06.30 | ₩33,762 | ₩33,856 | ₩33,722 | ₩33,815 | +0.16% | 55.2만 |
|---|
| 2026.06.29 | ₩33,829 | ₩33,856 | ₩33,749 | ₩33,815 | -0.04% | 3.6만 |
|---|
| 2026.06.26 | ₩33,802 | ₩33,882 | ₩33,709 | ₩33,762 | -0.12% | 8.5만 |
|---|
| 2026.06.25 | ₩33,709 | ₩33,949 | ₩33,709 | ₩33,749 | +0.12% | 50.4만 |
|---|
| 2026.06.24 | ₩33,789 | ₩33,789 | ₩33,695 | ₩33,695 | -0.28% | 400 |
|---|
| 2026.06.23 | ₩33,735 | ₩33,735 | ₩33,655 | ₩33,655 | -0.24% | 300 |
|---|
| 2026.06.22 | ₩33,668 | ₩33,749 | ₩33,668 | ₩33,668 | 0.00% | 2.9천 |
|---|
| 2026.06.18 | ₩33,749 | ₩33,749 | ₩33,575 | ₩33,668 | -0.24% | 700 |
|---|
| 2026.06.17 | ₩33,856 | ₩33,856 | ₩33,775 | ₩33,775 | -0.24% | 1.2천 |
|---|
| 2026.06.16 | ₩33,829 | ₩33,829 | ₩33,749 | ₩33,749 | -0.24% | 3.1천 |
|---|
| 2026.06.15 | ₩33,829 | ₩33,829 | ₩33,655 | ₩33,695 | -0.40% | 4.3천 |
|---|
| 2026.06.12 | ₩33,722 | ₩33,735 | ₩33,628 | ₩33,735 | +0.04% | 2.2천 |
|---|
| 2026.06.11 | ₩33,709 | ₩33,709 | ₩33,628 | ₩33,628 | -0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩33,615 | ₩33,735 | ₩33,615 | ₩33,668 | +0.16% | 1.7천 |
|---|
| 2026.06.09 | ₩33,695 | ₩33,695 | ₩33,602 | ₩33,628 | -0.20% | 1.3천 |
|---|
| 2026.06.08 | ₩33,735 | ₩33,735 | ₩33,615 | ₩33,628 | -0.32% | 900 |
|---|
| 2026.06.05 | ₩33,789 | ₩33,815 | ₩33,749 | ₩33,762 | -0.08% | 6.2천 |
|---|
| 2026.06.04 | ₩33,789 | ₩33,829 | ₩33,709 | ₩33,829 | +0.12% | 8.6천 |
|---|
| 2026.06.03 | ₩33,815 | ₩33,815 | ₩33,709 | ₩33,709 | -0.32% | 1.1천 |
|---|
| 2026.06.02 | ₩33,775 | ₩33,775 | ₩33,695 | ₩33,709 | -0.20% | 300 |
|---|
| 2026.06.01 | ₩33,762 | ₩33,842 | ₩33,762 | ₩33,762 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩33,922 | ₩34,029 | ₩33,856 | ₩33,856 | -0.20% | 3.7천 |
|---|
| 2026.05.28 | ₩33,909 | ₩33,949 | ₩33,829 | ₩33,829 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩33,896 | ₩33,896 | ₩33,829 | ₩33,829 | -0.20% | 4.5천 |
|---|
| 2026.05.26 | ₩33,896 | ₩33,909 | ₩33,829 | ₩33,829 | -0.20% | 4.5천 |
|---|
| 2026.05.22 | ₩33,909 | ₩33,909 | ₩33,815 | ₩33,815 | -0.28% | 300 |
|---|
| 2026.05.21 | ₩33,789 | ₩33,842 | ₩33,775 | ₩33,775 | -0.04% | 1.1천 |
|---|
| 2026.05.20 | ₩33,762 | ₩33,842 | ₩33,749 | ₩33,789 | +0.08% | 600 |
|---|
| 2026.05.19 | ₩33,842 | ₩33,842 | ₩33,815 | ₩33,829 | -0.04% | 400 |
|---|
| 2026.05.18 | ₩33,628 | ₩33,802 | ₩33,628 | ₩33,762 | +0.40% | 400 |
|---|
| 2026.05.15 | ₩33,815 | ₩33,815 | ₩33,722 | ₩33,722 | -0.28% | 1.5천 |
|---|
| 2026.05.14 | ₩33,655 | ₩33,762 | ₩33,655 | ₩33,735 | +0.24% | 800 |
|---|
| 2026.05.13 | ₩33,722 | ₩33,722 | ₩33,655 | ₩33,655 | -0.20% | 100 |
|---|
| 2026.05.12 | ₩33,615 | ₩33,762 | ₩33,548 | ₩33,682 | +0.20% | 2.2천 |
|---|
| 2026.05.11 | ₩33,548 | ₩33,735 | ₩33,548 | ₩33,655 | +0.32% | 7.7천 |
|---|
| 2026.05.08 | ₩33,709 | ₩33,722 | ₩33,668 | ₩33,668 | -0.12% | 800 |
|---|
| 2026.05.07 | ₩33,695 | ₩33,695 | ₩33,602 | ₩33,602 | -0.28% | 900 |
|---|
| 2026.05.06 | ₩33,695 | ₩33,695 | ₩33,668 | ₩33,668 | -0.08% | 500 |
|---|
| 2026.05.05 | ₩33,628 | ₩33,735 | ₩33,628 | ₩33,642 | +0.04% | 3.7천 |
|---|
| 2026.05.04 | ₩33,682 | ₩33,709 | ₩33,521 | ₩33,628 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,096 | ₩34,096 | ₩33,602 | ₩33,655 | -1.29% | 2.5천 |
|---|
| 2026.04.30 | ₩33,575 | ₩33,642 | ₩33,548 | ₩33,642 | +0.20% | 2.1천 |
|---|
| 2026.04.29 | ₩33,508 | ₩33,521 | ₩33,441 | ₩33,441 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩33,588 | ₩33,588 | ₩33,468 | ₩33,481 | -0.32% | 700 |
|---|
| 2026.04.27 | ₩33,588 | ₩33,588 | ₩33,308 | ₩33,415 | -0.52% | 8.1천 |
|---|
| 2026.04.24 | ₩33,628 | ₩33,628 | ₩33,468 | ₩33,481 | -0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩33,602 | ₩33,655 | ₩33,602 | ₩33,655 | +0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩33,588 | ₩33,655 | ₩33,575 | ₩33,575 | -0.04% | 4.2천 |
|---|