Hot Features
프리미엄
Janus Henderson Small Cap Growth Alpha (JSML)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.325 | -1.42411865864 | 93.04 | 93.04 | 89.0862 | 41557 | 90.50344885 | SP |
| 4 | 5.235 | 6.05342275671 | 86.48 | 98.01 | 86.44 | 30526 | 91.01148471 | SP |
| 12 | 13.335 | 17.013268691 | 78.38 | 98.01 | 77.8401 | 20485 | 87.50199295 | SP |
| 26 | 15.005 | 19.5606830922 | 76.71 | 98.01 | 66.97 | 22456 | 80.74591376 | SP |
| 52 | 22.955 | 33.3842350204 | 68.76 | 98.01 | 66.3381 | 21476 | 76.9158537 | SP |
| 156 | 34.765 | 61.0447761194 | 56.95 | 98.01 | 47.26 | 19616 | 66.18688302 | SP |
| 260 | 25.205 | 37.8965569087 | 66.51 | 98.01 | 42.96 | 18195 | 61.96204303 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783550100 | 90.1178 | -0.48 | -0.52 | 89.79 | 90.47 | 89.0862 | 105135 |
| 1783463700 | 90.5928 | -1.15 | -1.25 | 91.63 | 91.63 | 90.16 | 19650 |
| 1783377300 | 91.7411 | 0.77 | 0.85 | 91.52 | 92.82 | 91.52 | 25196 |
| 1783031700 | 90.9716 | -2.21 | -2.37 | 93.04 | 93.04 | 89.8 | 16246 |
| 1782945300 | 93.18 | 0.13 | 0.13 | 92.97 | 94.2 | 92.2705 | 43852 |
| 1782858900 | 93.055 | 1.23 | 1.33 | 91.66 | 93.6999 | 91.66 | 44115 |
| 1782772500 | 91.83 | 0.78 | 0.86 | 92 | 98.01 | 89.6201 | 29939 |
| 1782513300 | 91.045 | -0.62 | -0.68 | 91.21 | 91.7 | 90.3391 | 99837 |
| 1782426900 | 91.6698 | 0.74 | 0.81 | 92.56 | 93.0999 | 91.17 | 35922 |
| 1782340500 | 90.9322 | 0.22 | 0.24 | 90.9 | 92.235 | 90.45 | 9462 |
| 1782254100 | 90.7148 | -1.42 | -1.54 | 89.47 | 91.3065 | 89.47 | 7874 |
| 1782167700 | 92.13 | 1.12 | 1.23 | 91.66 | 92.49 | 91.1821 | 10859 |
| 1781822100 | 91.0141 | 2.09 | 2.35 | 90.67 | 91.05 | 89.407277 | 15757 |
| 1781735700 | 88.9284 | -0.11 | -0.12 | 89.66 | 90.81 | 88.905 | 13535 |
| 1781649300 | 89.0369 | -0.78 | -0.87 | 90.08 | 91.065 | 89.0369 | 8132 |
| 1781562900 | 89.8166 | 0.86 | 0.97 | 91.14 | 91.14 | 89.76 | 25482 |
| 1781303700 | 88.9518 | 0.29 | 0.33 | 89.33 | 89.82 | 88.85 | 12599 |
| 1781217300 | 88.6635 | 3.24 | 3.79 | 86.48 | 88.74 | 86.44 | 25871 |
| 1781130900 | 85.4236 | -1.06 | -1.23 | 85.64 | 87.85 | 85.28 | 24779 |
| 1781044500 | 86.4871 | 0.47 | 0.55 | 86.59 | 88.18 | 83.525 | 6501 |
| 1780958100 | 86.0124 | 0.89 | 1.05 | 86.87 | 86.87 | 85.78 | 13984 |
| 1780698900 | 85.1215 | -3.51 | -3.96 | 88.34 | 88.34 | 84.63 | 47098 |
| 1780612500 | 88.6326 | 1.36 | 1.56 | 87.13 | 89.13 | 86.995 | 46756 |
| 1780526100 | 87.2688 | -0.74 | -0.84 | 87.96 | 87.96 | 86.35 | 10170 |
| 1780439700 | 88.0061 | 1.04 | 1.20 | 86.84 | 88.0061 | 86.84 | 24573 |
| 1780353300 | 86.9645 | -0.28 | -0.32 | 87.25 | 87.415 | 86.165 | 24084 |
| 1780094100 | 87.2466 | -0.07 | -0.08 | 87.72 | 87.72 | 86.5 | 32226 |
| 1780007700 | 87.318 | 0.58 | 0.67 | 86.78 | 87.95 | 86.0458 | 12322 |
| 1779921300 | 86.7362 | -0.05 | -0.06 | 87.33 | 94.37 | 86.525 | 15691 |
| 1779834900 | 86.7858 | 2.29 | 2.71 | 86.05 | 86.95 | 85.74 | 15316 |
| 1779489300 | 84.4955 | 0.76 | 0.90 | 84.83 | 84.83 | 84.07 | 12106 |
| 1779402900 | 83.7381 | 1.18 | 1.42 | 82.51 | 84.19 | 81.84 | 20127 |
| 1779316500 | 82.5619 | 2.27 | 2.83 | 80.84 | 82.68 | 80.84 | 12634 |
| 1779230100 | 80.2879 | -1.15 | -1.41 | 80.96 | 81.1199 | 79.66 | 8689 |
| 1779143700 | 81.434 | -1.43 | -1.72 | 83 | 83 | 81.02 | 10845 |
| 1778884500 | 82.8623 | -3.26 | -3.78 | 84.69 | 84.69 | 82.8623 | 16010 |
| 1778798100 | 86.12 | 1 | 1.17 | 85.28 | 86.2099 | 84.7386 | 4644 |
| 1778711700 | 85.12 | 0.29 | 0.34 | 84.86 | 85.29 | 84.385 | 11851 |
| 1778625300 | 84.83 | -0.31 | -0.37 | 84.59 | 84.83 | 82.905 | 16648 |
| 1778538900 | 85.1419 | 0.47 | 0.56 | 85.16 | 85.767 | 85.04 | 11174 |
| 1778279700 | 84.67 | 0.87 | 1.04 | 84.76 | 85.06 | 84.025 | 14855 |
| 1778193300 | 83.8 | -1.07 | -1.26 | 85.63 | 85.63 | 83.29 | 22568 |
| 1778106900 | 84.8669 | 1.39 | 1.66 | 84.36 | 85.03 | 84.1 | 8264 |
| 1778020500 | 83.4803 | 2.37 | 2.92 | 82.64 | 83.81 | 82.64 | 18393 |
| 1777934100 | 81.1113 | -0.59 | -0.72 | 81.74 | 82 | 80.95 | 9403 |
| 1777674900 | 81.7031 | 0.41 | 0.51 | 81.65 | 81.9999 | 81.2201 | 7784 |
| 1777588500 | 81.2902 | 1.28 | 1.60 | 80.52 | 81.44 | 79.86 | 6485 |
| 1777502100 | 80.0125 | 0.09 | 0.12 | 80.67 | 80.67 | 79.35 | 13612 |
| 1777415700 | 79.9179 | -1.51 | -1.86 | 80.71 | 81.05 | 79.755 | 8641 |
| 1777329300 | 81.4305 | -0.36 | -0.44 | 81.81 | 82.115 | 81.4 | 14798 |
| 1777070100 | 81.7915 | 0.71 | 0.88 | 82.21 | 82.21 | 81.12 | 11823 |
| 1776983700 | 81.08 | -0.28 | -0.34 | 81.47 | 81.91 | 80.9 | 18803 |
| 1776897300 | 81.36 | 1.06 | 1.32 | 81.65 | 81.65 | 80.8767 | 20549 |
| 1776810900 | 80.304 | -0.43 | -0.53 | 81.4 | 81.63 | 80.304 | 10720 |
| 1776724500 | 80.7305 | 0.38 | 0.48 | 80.07 | 80.74 | 80.07 | 8929 |
| 1776465300 | 80.3481 | 1.94 | 2.47 | 80 | 80.93 | 79.745 | 13802 |
| 1776378900 | 78.4102 | 0.03 | 0.04 | 78.38 | 78.58 | 77.8401 | 10543 |
| 1776292500 | 78.3817 | 0.03 | 0.04 | 78.67 | 78.75 | 77.86 | 11027 |
| 1776206100 | 78.3489 | 1.59 | 2.07 | 77.98 | 78.75 | 77.47 | 11285 |
| 1776119700 | 76.7629 | 1.42 | 1.89 | 75.49 | 76.7629 | 75.22 | 8771 |
| 1775860500 | 75.3381 | 0.11 | 0.15 | 75.28 | 75.56 | 74.9813 | 9821 |
| 1775774100 | 75.2267 | 0.85 | 1.14 | 74.52 | 75.49 | 74.305 | 30060 |
