시장 데이터를 불러오는 중
전체 종목
Janus Henderson AAA CLO ETF 과거 주가
Janus Henderson AAA CLO ETF · JAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Henderson AAA CLO ETF · JAAA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩67,679 | ₩67,746 | ₩67,665 | ₩67,719 | +0.06% | 4117.9만 |
| 2026.09.28–2026.10.02 | ₩67,947 | ₩67,960 | ₩67,612 | ₩67,652 | -0.43% | 5793.2만 |
| 2026.09.21–2026.09.25 | ₩67,906 | ₩67,953 | ₩67,893 | ₩67,947 | +0.06% | 3922만 |
| 2026.09.14–2026.09.18 | ₩67,839 | ₩67,906 | ₩67,813 | ₩67,906 | +0.10% | 2940.7만 |
| 2026.09.08–2026.09.11 | ₩67,786 | ₩67,839 | ₩67,759 | ₩67,839 | +0.08% | 2698.4만 |
| 2026.08.31–2026.09.04 | ₩67,705 | ₩67,786 | ₩67,692 | ₩67,786 | +0.12% | 4326.2만 |
| 2026.08.24–2026.08.28 | ₩67,893 | ₩67,960 | ₩67,893 | ₩67,947 | +0.08% | 3449.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,826 |
| ₩67,920 |
| ₩67,799 |
| ₩67,906 |
| +0.12% |
| 2581.1만 |
| 2026.08.10–2026.08.14 | ₩67,759 | ₩67,813 | ₩67,746 | ₩67,813 | +0.08% | 2948.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,719 | ₩67,759 | ₩67,679 | ₩67,759 | +0.06% | 2749만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,893 | ₩67,920 | ₩67,665 | ₩67,679 | -0.32% | 3075.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,813 | ₩67,880 | ₩67,799 | ₩67,880 | +0.10% | 2019.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,746 | ₩67,799 | ₩67,705 | ₩67,799 | +0.08% | 2335.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,746 | ₩67,772 | ₩67,705 | ₩67,746 | 0.00% | 2265.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,906 | ₩67,920 | ₩67,638 | ₩67,746 | -0.24% | 2552.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,866 | ₩67,906 | ₩67,845 | ₩67,906 | +0.06% | 1892.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,826 | ₩67,880 | ₩67,813 | ₩67,866 | +0.06% | 2203.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,772 | ₩67,826 | ₩67,746 | ₩67,813 | +0.06% | 2768.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,759 | ₩67,772 | ₩67,719 | ₩67,772 | +0.02% | 2808.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,933 | ₩67,973 | ₩67,719 | ₩67,732 | -0.30% | 1872.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,866 | ₩67,960 | ₩67,853 | ₩67,933 | +0.10% | 2448.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,799 | ₩67,893 | ₩67,799 | ₩67,853 | +0.08% | 2365만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,732 | ₩67,813 | ₩67,719 | ₩67,813 | +0.12% | 3142.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,893 | ₩67,947 | ₩67,679 | ₩67,692 | -0.30% | 3365.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,826 | ₩67,893 | ₩67,786 | ₩67,880 | +0.08% | 2115.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,679 | ₩67,853 | ₩67,679 | ₩67,853 | +0.26% | 1922.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,558 | ₩67,732 | ₩67,558 | ₩67,679 | +0.18% | 2056만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,719 | ₩67,759 | ₩67,437 | ₩67,571 | -0.22% | 1772.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,679 | ₩67,839 | ₩67,665 | ₩67,679 | 0.00% | 3714.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,464 | ₩67,752 | ₩67,464 | ₩67,679 | +0.32% | 2744.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,451 | ₩67,665 | ₩67,437 | ₩67,518 | +0.10% | 3624.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,478 | ₩67,679 | ₩67,451 | ₩67,504 | +0.04% | 4407.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,067 | ₩68,067 | ₩67,491 | ₩67,518 | -0.81% | 4223.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,014 | ₩68,054 | ₩67,973 | ₩68,027 | +0.02% | 3136.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,893 | ₩68,000 | ₩67,893 | ₩67,987 | +0.14% | 2891.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,906 | ₩67,960 | ₩67,839 | ₩67,893 | -0.02% | 3337.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,081 | ₩68,107 | ₩67,866 | ₩67,906 | -0.26% | 5731.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,000 | ₩68,081 | ₩67,987 | ₩68,081 | +0.12% | 1894.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,880 | ₩68,014 | ₩67,866 | ₩68,014 | +0.20% | 2897.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,826 | ₩67,893 | ₩67,759 | ₩67,866 | +0.06% | 2953.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,746 | ₩67,826 | ₩67,711 | ₩67,826 | +0.12% | 1487.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,612 | ₩67,732 | ₩67,585 | ₩67,732 | +0.18% | 1469.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,799 | ₩67,933 | ₩67,772 | ₩67,893 | +0.14% | 2585.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,786 | ₩67,799 | ₩67,679 | ₩67,786 | 0.00% | 6168.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,732 | ₩67,786 | ₩67,692 | ₩67,732 | 0.00% | 2487.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,933 | ₩68,000 | ₩67,900 | ₩67,987 | +0.08% | 1681.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,866 | ₩67,960 | ₩67,853 | ₩67,933 | +0.10% | 2571.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,813 | ₩67,866 | ₩67,799 | ₩67,853 | +0.06% | 1940.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,772 | ₩67,853 | ₩67,732 | ₩67,786 | +0.02% | 2695.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,906 | ₩68,040 | ₩67,893 | ₩68,000 | +0.14% | 3187.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,839 | ₩67,913 | ₩67,826 | ₩67,880 | +0.06% | 2633.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,826 | ₩67,853 | ₩67,772 | ₩67,839 | +0.02% | 2371.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,880 | ₩67,880 | ₩67,746 | ₩67,746 | -0.20% | 728.6만 |
|---|