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 | ₩67,719 | ₩67,787 | ₩67,706 | ₩67,760 | +0.06% | 4117.9만 |
| 2026.09.28–2026.10.02 | ₩67,988 | ₩68,001 | ₩67,652 | ₩67,693 | -0.43% | 5793.2만 |
| 2026.09.21–2026.09.25 | ₩67,947 | ₩67,994 | ₩67,934 | ₩67,988 | +0.06% | 3922만 |
| 2026.09.14–2026.09.18 | ₩67,880 | ₩67,947 | ₩67,854 | ₩67,947 | +0.10% | 2940.7만 |
| 2026.09.08–2026.09.11 | ₩67,827 | ₩67,880 | ₩67,800 | ₩67,880 | +0.08% | 2698.4만 |
| 2026.08.31–2026.09.04 | ₩67,746 | ₩67,827 | ₩67,733 | ₩67,827 | +0.12% | 4326.2만 |
| 2026.08.24–2026.08.28 | ₩67,934 | ₩68,001 | ₩67,934 | ₩67,988 | +0.08% | 3449.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,867 |
| ₩67,961 |
| ₩67,840 |
| ₩67,947 |
| +0.12% |
| 2581.1만 |
| 2026.08.10–2026.08.14 | ₩67,800 | ₩67,854 | ₩67,787 | ₩67,854 | +0.08% | 2948.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,760 | ₩67,800 | ₩67,719 | ₩67,800 | +0.06% | 2749만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,934 | ₩67,961 | ₩67,706 | ₩67,719 | -0.32% | 3075.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,854 | ₩67,921 | ₩67,840 | ₩67,921 | +0.10% | 2019.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,787 | ₩67,840 | ₩67,746 | ₩67,840 | +0.08% | 2335.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,787 | ₩67,813 | ₩67,746 | ₩67,787 | 0.00% | 2265.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,947 | ₩67,961 | ₩67,679 | ₩67,787 | -0.24% | 2552.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,907 | ₩67,947 | ₩67,886 | ₩67,947 | +0.06% | 1892.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,867 | ₩67,921 | ₩67,854 | ₩67,907 | +0.06% | 2203.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,813 | ₩67,867 | ₩67,787 | ₩67,854 | +0.06% | 2768.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,800 | ₩67,813 | ₩67,760 | ₩67,813 | +0.02% | 2808.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,974 | ₩68,015 | ₩67,760 | ₩67,773 | -0.30% | 1872.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,907 | ₩68,001 | ₩67,894 | ₩67,974 | +0.10% | 2448.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,840 | ₩67,934 | ₩67,840 | ₩67,894 | +0.08% | 2365만 |
|---|
| 2026.05.04–2026.05.08 | ₩67,773 | ₩67,854 | ₩67,760 | ₩67,854 | +0.12% | 3142.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,934 | ₩67,988 | ₩67,719 | ₩67,733 | -0.30% | 3365.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,867 | ₩67,934 | ₩67,827 | ₩67,921 | +0.08% | 2115.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩67,719 | ₩67,894 | ₩67,719 | ₩67,894 | +0.26% | 1922.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,599 | ₩67,773 | ₩67,599 | ₩67,719 | +0.18% | 2056만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,760 | ₩67,800 | ₩67,478 | ₩67,612 | -0.22% | 1772.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,719 | ₩67,880 | ₩67,706 | ₩67,719 | 0.00% | 3714.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,505 | ₩67,793 | ₩67,505 | ₩67,719 | +0.32% | 2744.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,492 | ₩67,706 | ₩67,478 | ₩67,559 | +0.10% | 3624.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩67,518 | ₩67,719 | ₩67,492 | ₩67,545 | +0.04% | 4407.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩68,108 | ₩68,108 | ₩67,532 | ₩67,559 | -0.81% | 4223.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,055 | ₩68,095 | ₩68,015 | ₩68,068 | +0.02% | 3136.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩67,934 | ₩68,041 | ₩67,934 | ₩68,028 | +0.14% | 2891.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩67,947 | ₩68,001 | ₩67,880 | ₩67,934 | -0.02% | 3337.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩68,122 | ₩68,149 | ₩67,907 | ₩67,947 | -0.26% | 5731.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,041 | ₩68,122 | ₩68,028 | ₩68,122 | +0.12% | 1894.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,921 | ₩68,055 | ₩67,907 | ₩68,055 | +0.20% | 2897.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩67,867 | ₩67,934 | ₩67,800 | ₩67,907 | +0.06% | 2953.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,787 | ₩67,867 | ₩67,752 | ₩67,867 | +0.12% | 1487.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,652 | ₩67,773 | ₩67,626 | ₩67,773 | +0.18% | 1469.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩67,840 | ₩67,974 | ₩67,813 | ₩67,934 | +0.14% | 2585.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,827 | ₩67,840 | ₩67,719 | ₩67,827 | 0.00% | 6168.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,773 | ₩67,827 | ₩67,733 | ₩67,773 | 0.00% | 2487.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩67,974 | ₩68,041 | ₩67,941 | ₩68,028 | +0.08% | 1681.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩67,907 | ₩68,001 | ₩67,894 | ₩67,974 | +0.10% | 2571.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩67,854 | ₩67,907 | ₩67,840 | ₩67,894 | +0.06% | 1940.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,813 | ₩67,894 | ₩67,773 | ₩67,827 | +0.02% | 2695.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,947 | ₩68,082 | ₩67,934 | ₩68,041 | +0.14% | 3187.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩67,880 | ₩67,954 | ₩67,867 | ₩67,921 | +0.06% | 2633.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩67,867 | ₩67,894 | ₩67,813 | ₩67,880 | +0.02% | 2371.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩67,921 | ₩67,921 | ₩67,787 | ₩67,787 | -0.20% | 728.6만 |
|---|