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 | ₩34,183 | ₩34,250 | ₩34,062 | ₩34,156 | -0.08% | 2.9만 |
| 2026.10.08 | ₩34,223 | ₩34,410 | ₩34,089 | ₩34,317 | +0.27% | 4.3만 |
| 2026.10.07 | ₩35,481 | ₩35,481 | ₩34,129 | ₩34,223 | -3.54% | 1.2만 |
| 2026.10.06 | ₩34,062 | ₩34,196 | ₩34,009 | ₩34,116 | +0.16% | 7.8천 |
| 2026.10.05 | ₩34,103 | ₩34,129 | ₩34,049 | ₩34,089 | -0.04% | 1.2만 |
| 2026.10.02 | ₩34,116 | ₩34,129 | ₩34,116 | ₩34,116 | 0.00% | 7.1만 |
| 2026.10.01 | ₩34,169 | ₩34,183 | ₩34,049 | ₩34,076 | -0.27% | 1.2만 |
| 2026.09.30 | ₩34,437 | ₩34,437 | ₩34,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,276 |
| -0.47% |
| 1.8만 |
| 2026.09.29 | ₩34,397 | ₩34,410 | ₩34,397 | ₩34,397 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩34,303 | ₩34,410 | ₩34,303 | ₩34,397 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩34,370 | ₩35,695 | ₩34,317 | ₩34,437 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩34,303 | ₩34,437 | ₩34,290 | ₩34,437 | +0.39% | 8.5만 |
|---|
| 2026.09.23 | ₩34,250 | ₩34,370 | ₩34,250 | ₩34,290 | +0.12% | 9.3천 |
|---|
| 2026.09.22 | ₩34,290 | ₩34,290 | ₩34,196 | ₩34,250 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩34,276 | ₩34,303 | ₩34,143 | ₩34,250 | -0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩34,076 | ₩34,263 | ₩34,076 | ₩34,263 | +0.55% | 6.4천 |
|---|
| 2026.09.17 | ₩34,785 | ₩34,959 | ₩34,129 | ₩34,276 | -1.46% | 2.6만 |
|---|
| 2026.09.16 | ₩34,758 | ₩34,798 | ₩34,651 | ₩34,664 | -0.27% | 7.9천 |
|---|
| 2026.09.15 | ₩34,571 | ₩34,691 | ₩34,571 | ₩34,624 | +0.15% | 4.8천 |
|---|
| 2026.09.14 | ₩34,062 | ₩34,664 | ₩34,062 | ₩34,571 | +1.49% | 1.9만 |
|---|
| 2026.09.11 | ₩34,410 | ₩34,544 | ₩34,343 | ₩34,517 | +0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,169 | ₩34,250 | ₩34,169 | ₩34,236 | +0.20% | 1.6만 |
|---|
| 2026.09.09 | ₩34,156 | ₩34,236 | ₩34,156 | ₩34,183 | +0.08% | 5.9천 |
|---|
| 2026.09.08 | ₩34,129 | ₩34,223 | ₩34,129 | ₩34,143 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,196 | ₩34,196 | ₩34,009 | ₩34,089 | -0.31% | 8천 |
|---|
| 2026.09.03 | ₩34,156 | ₩37,554 | ₩34,062 | ₩34,156 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩34,156 | ₩34,156 | ₩34,076 | ₩34,143 | -0.04% | 5.6천 |
|---|
| 2026.09.01 | ₩33,875 | ₩34,156 | ₩33,875 | ₩34,103 | +0.67% | 6.3만 |
|---|
| 2026.08.31 | ₩34,303 | ₩34,317 | ₩34,129 | ₩34,236 | -0.20% | 13.4만 |
|---|
| 2026.08.28 | ₩34,223 | ₩34,317 | ₩34,129 | ₩34,223 | 0.00% | 7.1천 |
|---|
| 2026.08.27 | ₩34,236 | ₩34,303 | ₩34,196 | ₩34,210 | -0.08% | 2.9만 |
|---|
| 2026.08.26 | ₩34,183 | ₩34,263 | ₩34,156 | ₩34,156 | -0.08% | 7.5천 |
|---|
| 2026.08.25 | ₩34,089 | ₩34,263 | ₩34,089 | ₩34,263 | +0.51% | 2.1만 |
|---|
| 2026.08.24 | ₩34,210 | ₩34,317 | ₩34,143 | ₩34,143 | -0.20% | 2.7만 |
|---|
| 2026.08.21 | ₩34,169 | ₩34,236 | ₩34,169 | ₩34,236 | +0.20% | 1만 |
|---|
| 2026.08.20 | ₩34,129 | ₩34,223 | ₩34,129 | ₩34,183 | +0.16% | 1.6만 |
|---|
| 2026.08.19 | ₩34,062 | ₩34,276 | ₩34,022 | ₩34,129 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩34,210 | ₩34,223 | ₩34,129 | ₩34,129 | -0.23% | 2.9천 |
|---|
| 2026.08.17 | ₩34,263 | ₩34,343 | ₩34,129 | ₩34,183 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,236 | ₩34,343 | ₩34,156 | ₩34,303 | +0.20% | 3.9만 |
|---|
| 2026.08.13 | ₩34,290 | ₩34,290 | ₩34,156 | ₩34,223 | -0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩34,196 | ₩38,063 | ₩34,022 | ₩34,330 | +0.39% | 23.4만 |
|---|
| 2026.08.11 | ₩34,156 | ₩34,250 | ₩33,996 | ₩34,250 | +0.27% | 2.6만 |
|---|
| 2026.08.10 | ₩34,143 | ₩34,156 | ₩33,969 | ₩34,076 | -0.20% | 4.5천 |
|---|
| 2026.08.07 | ₩34,103 | ₩34,103 | ₩34,022 | ₩34,103 | 0.00% | 5.8천 |
|---|
| 2026.08.06 | ₩34,076 | ₩34,089 | ₩34,049 | ₩34,049 | -0.08% | 4.4천 |
|---|
| 2026.08.05 | ₩33,969 | ₩34,049 | ₩33,955 | ₩33,955 | -0.04% | 6.9천 |
|---|
| 2026.08.04 | ₩33,942 | ₩34,022 | ₩33,942 | ₩33,996 | +0.16% | 2.3천 |
|---|
| 2026.08.03 | ₩33,902 | ₩34,022 | ₩33,755 | ₩33,929 | +0.08% | 2.1만 |
|---|
| 2026.07.31 | ₩33,902 | ₩34,103 | ₩33,889 | ₩34,076 | +0.51% | 4.2천 |
|---|
| 2026.07.30 | ₩33,889 | ₩34,089 | ₩33,889 | ₩33,982 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩33,929 | ₩34,116 | ₩33,929 | ₩34,062 | +0.39% | 3.4천 |
|---|
| 2026.07.28 | ₩33,902 | ₩34,089 | ₩33,902 | ₩34,036 | +0.39% | 4.6천 |
|---|
| 2026.07.27 | ₩33,889 | ₩34,076 | ₩33,889 | ₩34,036 | +0.43% | 3천 |
|---|
| 2026.07.24 | ₩33,982 | ₩34,062 | ₩33,835 | ₩34,022 | +0.12% | 2.1만 |
|---|
| 2026.07.23 | ₩33,862 | ₩34,036 | ₩33,848 | ₩33,969 | +0.32% | 7.7천 |
|---|
| 2026.07.22 | ₩33,875 | ₩34,022 | ₩33,875 | ₩33,969 | +0.28% | 1.1천 |
|---|
| 2026.07.21 | ₩33,942 | ₩34,036 | ₩33,902 | ₩33,969 | +0.08% | 13.5만 |
|---|
| 2026.07.20 | ₩33,808 | ₩34,076 | ₩33,808 | ₩33,848 | +0.12% | 2.2만 |
|---|
| 2026.07.17 | ₩33,915 | ₩33,996 | ₩33,848 | ₩33,929 | +0.04% | 7.1천 |
|---|
| 2026.07.16 | ₩33,915 | ₩34,103 | ₩33,835 | ₩33,982 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩33,982 | ₩33,982 | ₩33,795 | ₩33,889 | -0.28% | 1.5만 |
|---|
| 2026.07.14 | ₩33,795 | ₩33,969 | ₩33,795 | ₩33,902 | +0.32% | 4.7천 |
|---|
| 2026.07.13 | ₩33,848 | ₩33,955 | ₩33,848 | ₩33,848 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩33,795 | ₩33,955 | ₩33,795 | ₩33,915 | +0.36% | 6.2천 |
|---|
| 2026.07.09 | ₩33,915 | ₩39,133 | ₩33,781 | ₩33,781 | -0.39% | 3.4만 |
|---|
| 2026.07.08 | ₩33,808 | ₩33,902 | ₩33,795 | ₩33,848 | +0.12% | 3.5천 |
|---|
| 2026.07.07 | ₩33,701 | ₩33,902 | ₩33,701 | ₩33,902 | +0.60% | 8.6천 |
|---|
| 2026.07.06 | ₩33,688 | ₩37,474 | ₩33,648 | ₩33,795 | +0.32% | 32.7만 |
|---|
| 2026.07.02 | ₩33,728 | ₩33,768 | ₩33,728 | ₩33,755 | +0.08% | 6.2천 |
|---|
| 2026.07.01 | ₩33,581 | ₩33,728 | ₩33,581 | ₩33,715 | +0.40% | 37.7만 |
|---|
| 2026.06.30 | ₩33,795 | ₩33,889 | ₩33,755 | ₩33,848 | +0.16% | 55.2만 |
|---|
| 2026.06.29 | ₩33,862 | ₩33,889 | ₩33,781 | ₩33,848 | -0.04% | 3.6만 |
|---|
| 2026.06.26 | ₩33,835 | ₩33,915 | ₩33,741 | ₩33,795 | -0.12% | 8.5만 |
|---|
| 2026.06.25 | ₩33,741 | ₩33,982 | ₩33,741 | ₩33,781 | +0.12% | 50.4만 |
|---|
| 2026.06.24 | ₩33,822 | ₩33,822 | ₩33,728 | ₩33,728 | -0.28% | 400 |
|---|
| 2026.06.23 | ₩33,768 | ₩33,768 | ₩33,688 | ₩33,688 | -0.24% | 300 |
|---|
| 2026.06.22 | ₩33,701 | ₩33,781 | ₩33,701 | ₩33,701 | 0.00% | 2.9천 |
|---|
| 2026.06.18 | ₩33,781 | ₩33,781 | ₩33,608 | ₩33,701 | -0.24% | 700 |
|---|
| 2026.06.17 | ₩33,889 | ₩33,889 | ₩33,808 | ₩33,808 | -0.24% | 1.2천 |
|---|
| 2026.06.16 | ₩33,862 | ₩33,862 | ₩33,781 | ₩33,781 | -0.24% | 3.1천 |
|---|
| 2026.06.15 | ₩33,862 | ₩33,862 | ₩33,688 | ₩33,728 | -0.40% | 4.3천 |
|---|
| 2026.06.12 | ₩33,755 | ₩33,768 | ₩33,661 | ₩33,768 | +0.04% | 2.2천 |
|---|
| 2026.06.11 | ₩33,741 | ₩33,741 | ₩33,661 | ₩33,661 | -0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩33,648 | ₩33,768 | ₩33,648 | ₩33,701 | +0.16% | 1.7천 |
|---|
| 2026.06.09 | ₩33,728 | ₩33,728 | ₩33,634 | ₩33,661 | -0.20% | 1.3천 |
|---|
| 2026.06.08 | ₩33,768 | ₩33,768 | ₩33,648 | ₩33,661 | -0.32% | 900 |
|---|
| 2026.06.05 | ₩33,822 | ₩33,848 | ₩33,781 | ₩33,795 | -0.08% | 6.2천 |
|---|
| 2026.06.04 | ₩33,822 | ₩33,862 | ₩33,741 | ₩33,862 | +0.12% | 8.6천 |
|---|
| 2026.06.03 | ₩33,848 | ₩33,848 | ₩33,741 | ₩33,741 | -0.32% | 1.1천 |
|---|
| 2026.06.02 | ₩33,808 | ₩33,808 | ₩33,728 | ₩33,741 | -0.20% | 300 |
|---|
| 2026.06.01 | ₩33,795 | ₩33,875 | ₩33,795 | ₩33,795 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩33,955 | ₩34,062 | ₩33,889 | ₩33,889 | -0.20% | 3.7천 |
|---|
| 2026.05.28 | ₩33,942 | ₩33,982 | ₩33,862 | ₩33,862 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩33,929 | ₩33,929 | ₩33,862 | ₩33,862 | -0.20% | 4.5천 |
|---|
| 2026.05.26 | ₩33,929 | ₩33,942 | ₩33,862 | ₩33,862 | -0.20% | 4.5천 |
|---|
| 2026.05.22 | ₩33,942 | ₩33,942 | ₩33,848 | ₩33,848 | -0.28% | 300 |
|---|
| 2026.05.21 | ₩33,822 | ₩33,875 | ₩33,808 | ₩33,808 | -0.04% | 1.1천 |
|---|
| 2026.05.20 | ₩33,795 | ₩33,875 | ₩33,781 | ₩33,822 | +0.08% | 600 |
|---|
| 2026.05.19 | ₩33,875 | ₩33,875 | ₩33,848 | ₩33,862 | -0.04% | 400 |
|---|
| 2026.05.18 | ₩33,661 | ₩33,835 | ₩33,661 | ₩33,795 | +0.40% | 400 |
|---|
| 2026.05.15 | ₩33,848 | ₩33,848 | ₩33,755 | ₩33,755 | -0.28% | 1.5천 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,768 | +0.24% | 800 |
|---|
| 2026.05.13 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,688 | -0.20% | 100 |
|---|
| 2026.05.12 | ₩33,648 | ₩33,795 | ₩33,581 | ₩33,715 | +0.20% | 2.2천 |
|---|
| 2026.05.11 | ₩33,581 | ₩33,768 | ₩33,581 | ₩33,688 | +0.32% | 7.7천 |
|---|
| 2026.05.08 | ₩33,741 | ₩33,755 | ₩33,701 | ₩33,701 | -0.12% | 800 |
|---|
| 2026.05.07 | ₩33,728 | ₩33,728 | ₩33,634 | ₩33,634 | -0.28% | 900 |
|---|
| 2026.05.06 | ₩33,728 | ₩33,728 | ₩33,701 | ₩33,701 | -0.08% | 500 |
|---|
| 2026.05.05 | ₩33,661 | ₩33,768 | ₩33,661 | ₩33,674 | +0.04% | 3.7천 |
|---|
| 2026.05.04 | ₩33,715 | ₩33,741 | ₩33,554 | ₩33,661 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,129 | ₩34,129 | ₩33,634 | ₩33,688 | -1.29% | 2.5천 |
|---|
| 2026.04.30 | ₩33,608 | ₩33,674 | ₩33,581 | ₩33,674 | +0.20% | 2.1천 |
|---|
| 2026.04.29 | ₩33,541 | ₩33,554 | ₩33,474 | ₩33,474 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩33,621 | ₩33,621 | ₩33,501 | ₩33,514 | -0.32% | 700 |
|---|
| 2026.04.27 | ₩33,621 | ₩33,621 | ₩33,340 | ₩33,447 | -0.52% | 8.1천 |
|---|
| 2026.04.24 | ₩33,661 | ₩33,661 | ₩33,501 | ₩33,514 | -0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩33,634 | ₩33,688 | ₩33,634 | ₩33,688 | +0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩33,621 | ₩33,688 | ₩33,608 | ₩33,608 | -0.04% | 4.2천 |
|---|