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 | ₩34,086 | ₩34,152 | ₩33,966 | ₩34,059 | -0.08% | 2.9만 |
| 2026.10.08 | ₩34,126 | ₩34,313 | ₩33,992 | ₩34,219 | +0.27% | 4.3만 |
| 2026.10.07 | ₩35,380 | ₩35,380 | ₩34,032 | ₩34,126 | -3.54% | 1.2만 |
| 2026.10.06 | ₩33,966 | ₩34,099 | ₩33,912 | ₩34,019 | +0.16% | 7.8천 |
| 2026.10.05 | ₩34,006 | ₩34,032 | ₩33,952 | ₩33,992 | -0.04% | 1.2만 |
| 2026.10.02 | ₩34,019 | ₩34,032 | ₩34,019 | ₩34,019 | 0.00% | 7.1만 |
| 2026.10.01 | ₩34,072 | ₩34,086 | ₩33,952 | ₩33,979 | -0.27% | 1.2만 |
| 2026.09.30 | ₩34,339 | ₩34,339 | ₩34,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,179 |
| -0.47% |
| 1.8만 |
| 2026.09.29 | ₩34,299 | ₩34,313 | ₩34,299 | ₩34,299 | 0.00% | 3천 |
|---|
| 2026.09.28 | ₩34,206 | ₩34,313 | ₩34,206 | ₩34,299 | +0.27% | 1.4만 |
|---|
| 2026.09.25 | ₩34,273 | ₩35,593 | ₩34,219 | ₩34,339 | +0.19% | 4.6만 |
|---|
| 2026.09.24 | ₩34,206 | ₩34,339 | ₩34,192 | ₩34,339 | +0.39% | 8.5만 |
|---|
| 2026.09.23 | ₩34,152 | ₩34,273 | ₩34,152 | ₩34,192 | +0.12% | 9.3천 |
|---|
| 2026.09.22 | ₩34,192 | ₩34,192 | ₩34,099 | ₩34,152 | -0.12% | 4.6천 |
|---|
| 2026.09.21 | ₩34,179 | ₩34,206 | ₩34,046 | ₩34,152 | -0.08% | 1.8만 |
|---|
| 2026.09.18 | ₩33,979 | ₩34,166 | ₩33,979 | ₩34,166 | +0.55% | 6.4천 |
|---|
| 2026.09.17 | ₩34,686 | ₩34,860 | ₩34,032 | ₩34,179 | -1.46% | 2.6만 |
|---|
| 2026.09.16 | ₩34,659 | ₩34,699 | ₩34,553 | ₩34,566 | -0.27% | 7.9천 |
|---|
| 2026.09.15 | ₩34,473 | ₩34,593 | ₩34,473 | ₩34,526 | +0.15% | 4.8천 |
|---|
| 2026.09.14 | ₩33,966 | ₩34,566 | ₩33,966 | ₩34,473 | +1.49% | 1.9만 |
|---|
| 2026.09.11 | ₩34,313 | ₩34,446 | ₩34,246 | ₩34,419 | +0.31% | 2.4만 |
|---|
| 2026.09.10 | ₩34,072 | ₩34,152 | ₩34,072 | ₩34,139 | +0.20% | 1.6만 |
|---|
| 2026.09.09 | ₩34,059 | ₩34,139 | ₩34,059 | ₩34,086 | +0.08% | 5.9천 |
|---|
| 2026.09.08 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,046 | +0.04% | 2.6천 |
|---|
| 2026.09.04 | ₩34,099 | ₩34,099 | ₩33,912 | ₩33,992 | -0.31% | 8천 |
|---|
| 2026.09.03 | ₩34,059 | ₩37,448 | ₩33,966 | ₩34,059 | 0.00% | 10만 |
|---|
| 2026.09.02 | ₩34,059 | ₩34,059 | ₩33,979 | ₩34,046 | -0.04% | 5.6천 |
|---|
| 2026.09.01 | ₩33,779 | ₩34,059 | ₩33,779 | ₩34,006 | +0.67% | 6.3만 |
|---|
| 2026.08.31 | ₩34,206 | ₩34,219 | ₩34,032 | ₩34,139 | -0.20% | 13.4만 |
|---|
| 2026.08.28 | ₩34,126 | ₩34,219 | ₩34,032 | ₩34,126 | 0.00% | 7.1천 |
|---|
| 2026.08.27 | ₩34,139 | ₩34,206 | ₩34,099 | ₩34,112 | -0.08% | 2.9만 |
|---|
| 2026.08.26 | ₩34,086 | ₩34,166 | ₩34,059 | ₩34,059 | -0.08% | 7.5천 |
|---|
| 2026.08.25 | ₩33,992 | ₩34,166 | ₩33,992 | ₩34,166 | +0.51% | 2.1만 |
|---|
| 2026.08.24 | ₩34,112 | ₩34,219 | ₩34,046 | ₩34,046 | -0.20% | 2.7만 |
|---|
| 2026.08.21 | ₩34,072 | ₩34,139 | ₩34,072 | ₩34,139 | +0.20% | 1만 |
|---|
| 2026.08.20 | ₩34,032 | ₩34,126 | ₩34,032 | ₩34,086 | +0.16% | 1.6만 |
|---|
| 2026.08.19 | ₩33,966 | ₩34,179 | ₩33,926 | ₩34,032 | +0.20% | 1.3만 |
|---|
| 2026.08.18 | ₩34,112 | ₩34,126 | ₩34,032 | ₩34,032 | -0.23% | 2.9천 |
|---|
| 2026.08.17 | ₩34,166 | ₩34,246 | ₩34,032 | ₩34,086 | -0.23% | 1.1만 |
|---|
| 2026.08.14 | ₩34,139 | ₩34,246 | ₩34,059 | ₩34,206 | +0.20% | 3.9만 |
|---|
| 2026.08.13 | ₩34,192 | ₩34,192 | ₩34,059 | ₩34,126 | -0.20% | 1.5만 |
|---|
| 2026.08.12 | ₩34,099 | ₩37,955 | ₩33,926 | ₩34,232 | +0.39% | 23.4만 |
|---|
| 2026.08.11 | ₩34,059 | ₩34,152 | ₩33,899 | ₩34,152 | +0.27% | 2.6만 |
|---|
| 2026.08.10 | ₩34,046 | ₩34,059 | ₩33,872 | ₩33,979 | -0.20% | 4.5천 |
|---|
| 2026.08.07 | ₩34,006 | ₩34,006 | ₩33,926 | ₩34,006 | 0.00% | 5.8천 |
|---|
| 2026.08.06 | ₩33,979 | ₩33,992 | ₩33,952 | ₩33,952 | -0.08% | 4.4천 |
|---|
| 2026.08.05 | ₩33,872 | ₩33,952 | ₩33,859 | ₩33,859 | -0.04% | 6.9천 |
|---|
| 2026.08.04 | ₩33,846 | ₩33,926 | ₩33,846 | ₩33,899 | +0.16% | 2.3천 |
|---|
| 2026.08.03 | ₩33,806 | ₩33,926 | ₩33,659 | ₩33,832 | +0.08% | 2.1만 |
|---|
| 2026.07.31 | ₩33,806 | ₩34,006 | ₩33,792 | ₩33,979 | +0.51% | 4.2천 |
|---|
| 2026.07.30 | ₩33,792 | ₩33,992 | ₩33,792 | ₩33,886 | +0.28% | 1.1만 |
|---|
| 2026.07.29 | ₩33,832 | ₩34,019 | ₩33,832 | ₩33,966 | +0.39% | 3.4천 |
|---|
| 2026.07.28 | ₩33,806 | ₩33,992 | ₩33,806 | ₩33,939 | +0.39% | 4.6천 |
|---|
| 2026.07.27 | ₩33,792 | ₩33,979 | ₩33,792 | ₩33,939 | +0.43% | 3천 |
|---|
| 2026.07.24 | ₩33,886 | ₩33,966 | ₩33,739 | ₩33,926 | +0.12% | 2.1만 |
|---|
| 2026.07.23 | ₩33,766 | ₩33,939 | ₩33,752 | ₩33,872 | +0.32% | 7.7천 |
|---|
| 2026.07.22 | ₩33,779 | ₩33,926 | ₩33,779 | ₩33,872 | +0.28% | 1.1천 |
|---|
| 2026.07.21 | ₩33,846 | ₩33,939 | ₩33,806 | ₩33,872 | +0.08% | 13.5만 |
|---|
| 2026.07.20 | ₩33,712 | ₩33,979 | ₩33,712 | ₩33,752 | +0.12% | 2.2만 |
|---|
| 2026.07.17 | ₩33,819 | ₩33,899 | ₩33,752 | ₩33,832 | +0.04% | 7.1천 |
|---|
| 2026.07.16 | ₩33,819 | ₩34,006 | ₩33,739 | ₩33,886 | +0.20% | 2만 |
|---|
| 2026.07.15 | ₩33,886 | ₩33,886 | ₩33,699 | ₩33,792 | -0.28% | 1.5만 |
|---|
| 2026.07.14 | ₩33,699 | ₩33,872 | ₩33,699 | ₩33,806 | +0.32% | 4.7천 |
|---|
| 2026.07.13 | ₩33,752 | ₩33,859 | ₩33,752 | ₩33,752 | 0.00% | 2.2만 |
|---|
| 2026.07.10 | ₩33,699 | ₩33,859 | ₩33,699 | ₩33,819 | +0.36% | 6.2천 |
|---|
| 2026.07.09 | ₩33,819 | ₩39,022 | ₩33,686 | ₩33,686 | -0.39% | 3.4만 |
|---|
| 2026.07.08 | ₩33,712 | ₩33,806 | ₩33,699 | ₩33,752 | +0.12% | 3.5천 |
|---|
| 2026.07.07 | ₩33,605 | ₩33,806 | ₩33,605 | ₩33,806 | +0.60% | 8.6천 |
|---|
| 2026.07.06 | ₩33,592 | ₩37,368 | ₩33,552 | ₩33,699 | +0.32% | 32.7만 |
|---|
| 2026.07.02 | ₩33,632 | ₩33,672 | ₩33,632 | ₩33,659 | +0.08% | 6.2천 |
|---|
| 2026.07.01 | ₩33,485 | ₩33,632 | ₩33,485 | ₩33,619 | +0.40% | 37.7만 |
|---|
| 2026.06.30 | ₩33,699 | ₩33,792 | ₩33,659 | ₩33,752 | +0.16% | 55.2만 |
|---|
| 2026.06.29 | ₩33,766 | ₩33,792 | ₩33,686 | ₩33,752 | -0.04% | 3.6만 |
|---|
| 2026.06.26 | ₩33,739 | ₩33,819 | ₩33,645 | ₩33,699 | -0.12% | 8.5만 |
|---|
| 2026.06.25 | ₩33,645 | ₩33,886 | ₩33,645 | ₩33,686 | +0.12% | 50.4만 |
|---|
| 2026.06.24 | ₩33,726 | ₩33,726 | ₩33,632 | ₩33,632 | -0.28% | 400 |
|---|
| 2026.06.23 | ₩33,672 | ₩33,672 | ₩33,592 | ₩33,592 | -0.24% | 300 |
|---|
| 2026.06.22 | ₩33,605 | ₩33,686 | ₩33,605 | ₩33,605 | 0.00% | 2.9천 |
|---|
| 2026.06.18 | ₩33,686 | ₩33,686 | ₩33,512 | ₩33,605 | -0.24% | 700 |
|---|
| 2026.06.17 | ₩33,792 | ₩33,792 | ₩33,712 | ₩33,712 | -0.24% | 1.2천 |
|---|
| 2026.06.16 | ₩33,766 | ₩33,766 | ₩33,686 | ₩33,686 | -0.24% | 3.1천 |
|---|
| 2026.06.15 | ₩33,766 | ₩33,766 | ₩33,592 | ₩33,632 | -0.40% | 4.3천 |
|---|
| 2026.06.12 | ₩33,659 | ₩33,672 | ₩33,565 | ₩33,672 | +0.04% | 2.2천 |
|---|
| 2026.06.11 | ₩33,645 | ₩33,645 | ₩33,565 | ₩33,565 | -0.24% | 1.1천 |
|---|
| 2026.06.10 | ₩33,552 | ₩33,672 | ₩33,552 | ₩33,605 | +0.16% | 1.7천 |
|---|
| 2026.06.09 | ₩33,632 | ₩33,632 | ₩33,539 | ₩33,565 | -0.20% | 1.3천 |
|---|
| 2026.06.08 | ₩33,672 | ₩33,672 | ₩33,552 | ₩33,565 | -0.32% | 900 |
|---|
| 2026.06.05 | ₩33,726 | ₩33,752 | ₩33,686 | ₩33,699 | -0.08% | 6.2천 |
|---|
| 2026.06.04 | ₩33,726 | ₩33,766 | ₩33,645 | ₩33,766 | +0.12% | 8.6천 |
|---|
| 2026.06.03 | ₩33,752 | ₩33,752 | ₩33,645 | ₩33,645 | -0.32% | 1.1천 |
|---|
| 2026.06.02 | ₩33,712 | ₩33,712 | ₩33,632 | ₩33,645 | -0.20% | 300 |
|---|
| 2026.06.01 | ₩33,699 | ₩33,779 | ₩33,699 | ₩33,699 | 0.00% | 2.5천 |
|---|
| 2026.05.29 | ₩33,859 | ₩33,966 | ₩33,792 | ₩33,792 | -0.20% | 3.7천 |
|---|
| 2026.05.28 | ₩33,846 | ₩33,886 | ₩33,766 | ₩33,766 | -0.24% | 1.2만 |
|---|
| 2026.05.27 | ₩33,832 | ₩33,832 | ₩33,766 | ₩33,766 | -0.20% | 4.5천 |
|---|
| 2026.05.26 | ₩33,832 | ₩33,846 | ₩33,766 | ₩33,766 | -0.20% | 4.5천 |
|---|
| 2026.05.22 | ₩33,846 | ₩33,846 | ₩33,752 | ₩33,752 | -0.28% | 300 |
|---|
| 2026.05.21 | ₩33,726 | ₩33,779 | ₩33,712 | ₩33,712 | -0.04% | 1.1천 |
|---|
| 2026.05.20 | ₩33,699 | ₩33,779 | ₩33,686 | ₩33,726 | +0.08% | 600 |
|---|
| 2026.05.19 | ₩33,779 | ₩33,779 | ₩33,752 | ₩33,766 | -0.04% | 400 |
|---|
| 2026.05.18 | ₩33,565 | ₩33,739 | ₩33,565 | ₩33,699 | +0.40% | 400 |
|---|
| 2026.05.15 | ₩33,752 | ₩33,752 | ₩33,659 | ₩33,659 | -0.28% | 1.5천 |
|---|
| 2026.05.14 | ₩33,592 | ₩33,699 | ₩33,592 | ₩33,672 | +0.24% | 800 |
|---|
| 2026.05.13 | ₩33,659 | ₩33,659 | ₩33,592 | ₩33,592 | -0.20% | 100 |
|---|
| 2026.05.12 | ₩33,552 | ₩33,699 | ₩33,485 | ₩33,619 | +0.20% | 2.2천 |
|---|
| 2026.05.11 | ₩33,485 | ₩33,672 | ₩33,485 | ₩33,592 | +0.32% | 7.7천 |
|---|
| 2026.05.08 | ₩33,645 | ₩33,659 | ₩33,605 | ₩33,605 | -0.12% | 800 |
|---|
| 2026.05.07 | ₩33,632 | ₩33,632 | ₩33,539 | ₩33,539 | -0.28% | 900 |
|---|
| 2026.05.06 | ₩33,632 | ₩33,632 | ₩33,605 | ₩33,605 | -0.08% | 500 |
|---|
| 2026.05.05 | ₩33,565 | ₩33,672 | ₩33,565 | ₩33,579 | +0.04% | 3.7천 |
|---|
| 2026.05.04 | ₩33,619 | ₩33,645 | ₩33,459 | ₩33,565 | -0.16% | 1.4만 |
|---|
| 2026.05.01 | ₩34,032 | ₩34,032 | ₩33,539 | ₩33,592 | -1.29% | 2.5천 |
|---|
| 2026.04.30 | ₩33,512 | ₩33,579 | ₩33,485 | ₩33,579 | +0.20% | 2.1천 |
|---|
| 2026.04.29 | ₩33,445 | ₩33,459 | ₩33,379 | ₩33,379 | -0.20% | 1.8천 |
|---|
| 2026.04.28 | ₩33,525 | ₩33,525 | ₩33,405 | ₩33,419 | -0.32% | 700 |
|---|
| 2026.04.27 | ₩33,525 | ₩33,525 | ₩33,245 | ₩33,352 | -0.52% | 8.1천 |
|---|
| 2026.04.24 | ₩33,565 | ₩33,565 | ₩33,405 | ₩33,419 | -0.44% | 1.1만 |
|---|
| 2026.04.23 | ₩33,539 | ₩33,592 | ₩33,539 | ₩33,592 | +0.16% | 2.6천 |
|---|
| 2026.04.22 | ₩33,525 | ₩33,592 | ₩33,512 | ₩33,512 | -0.04% | 4.2천 |
|---|