Janus Henderson Small/Mid Cap Growth Alpha ETF (JSMD)

JSMD
🏛️ 미국 →
84.52
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 52.28 52.28 51.63 52.09 0.0M
2022-12-29 51.65 52.49 51.65 52.39 0.0M
2022-12-28 52.00 52.44 51.02 51.14 0.0M
2022-12-27 52.01 52.38 51.64 51.82 0.2M
2022-12-23 52.09 52.16 51.72 52.16 0.0M
2022-12-22 52.03 52.03 51.04 52.00 0.0M
2022-12-21 51.90 52.65 51.90 52.45 0.0M
2022-12-20 51.51 51.89 51.51 51.58 0.0M
2022-12-19 52.25 52.25 51.24 51.35 0.0M
2022-12-16 52.18 52.27 51.80 52.21 0.0M
2022-12-15 53.40 53.40 52.66 52.73 0.0M
2022-12-14 54.70 54.96 54.13 54.28 0.0M
2022-12-13 55.88 56.31 54.62 54.62 0.0M
2022-12-12 53.74 55.06 53.74 54.28 0.0M
2022-12-09 54.01 54.52 53.58 53.58 0.0M
2022-12-08 54.15 55.16 54.15 54.49 0.0M
2022-12-07 53.45 53.99 53.45 53.73 0.0M
2022-12-06 54.27 55.17 53.14 53.46 0.0M
2022-12-05 55.17 55.17 54.17 54.35 0.0M
2022-12-02 55.01 58.74 55.01 55.81 0.0M
2022-12-01 55.59 56.05 55.54 55.74 0.0M
2022-11-30 54.27 55.82 53.80 55.82 0.0M
2022-11-29 54.18 54.39 54.01 54.14 0.0M
2022-11-28 54.45 54.70 53.80 53.90 0.0M
2022-11-25 54.96 54.96 54.81 54.94 0.0M
2022-11-23 54.70 54.93 54.42 54.63 0.0M
2022-11-22 54.01 54.41 53.91 54.41 0.0M
2022-11-21 54.03 54.03 53.59 53.74 0.0M
2022-11-18 54.29 54.32 53.66 53.97 0.0M
2022-11-17 54.50 54.50 53.42 53.93 0.0M
2022-11-16 55.14 55.14 54.59 54.59 0.0M
2022-11-15 55.61 56.31 55.26 55.46 0.0M
2022-11-14 54.93 55.50 54.65 54.76 0.0M
2022-11-11 53.94 55.56 53.92 55.21 0.0M
2022-11-10 53.06 54.25 53.06 54.14 0.0M
2022-11-09 51.62 51.62 50.49 50.53 0.0M
2022-11-08 51.45 52.30 51.11 51.78 0.0M
2022-11-07 51.19 51.44 50.94 51.11 0.0M
2022-11-04 51.57 51.57 50.26 50.99 0.0M
2022-11-03 50.54 51.22 50.28 50.58 0.0M
2022-11-02 52.72 53.34 51.47 51.47 0.0M
2022-11-01 53.44 53.46 52.79 53.18 0.0M
2022-10-31 52.88 53.18 52.88 52.88 0.0M
2022-10-28 52.30 53.32 52.30 53.32 0.0M
2022-10-27 52.85 53.01 52.45 52.49 0.0M
2022-10-26 52.10 53.13 52.10 52.64 0.0M
2022-10-25 51.57 52.30 51.57 52.30 0.0M
2022-10-24 50.30 50.64 50.12 50.62 0.0M
2022-10-21 48.96 50.26 48.96 50.26 0.0M
2022-10-20 50.17 50.28 48.85 49.04 0.0M
2022-10-19 50.40 50.40 49.30 49.62 0.0M
2022-10-18 51.70 51.70 50.80 51.01 0.0M
2022-10-17 50.10 50.57 50.10 50.44 0.0M
2022-10-14 50.21 50.21 49.00 49.00 0.0M
2022-10-13 48.31 50.50 48.01 50.33 0.0M
2022-10-12 49.86 49.86 49.42 49.42 0.0M
2022-10-11 49.71 50.40 49.16 49.90 0.0M
2022-10-10 50.90 50.90 49.72 50.04 0.0M
2022-10-07 51.47 51.47 50.24 50.34 0.0M
2022-10-06 55.33 55.33 51.66 51.90 0.0M
2022-10-05 51.91 52.24 51.10 52.08 0.0M
2022-10-04 51.46 52.15 51.46 52.15 0.0M
2022-10-03 49.79 50.40 49.79 50.40 0.0M
2022-09-30 52.54 52.54 48.85 48.95 0.0M
2022-09-29 49.23 49.93 48.87 49.41 0.0M
2022-09-28 49.07 50.61 49.07 50.39 0.0M
2022-09-27 49.28 49.28 48.39 48.86 0.0M
2022-09-26 49.63 49.66 48.50 48.53 0.0M
2022-09-23 49.31 49.37 48.67 49.16 0.0M
2022-09-22 51.24 51.24 49.87 50.03 0.0M
2022-09-21 52.21 52.68 51.12 51.12 0.0M
2022-09-20 51.90 51.93 51.36 51.74 0.0M
2022-09-19 52.11 52.50 51.97 52.50 0.0M
2022-09-16 51.91 52.13 51.66 52.12 0.0M
2022-09-15 52.68 53.56 52.52 52.69 0.0M
2022-09-14 53.09 53.28 52.68 53.10 0.0M
2022-09-13 54.15 54.36 53.11 53.11 0.0M
2022-09-12 55.41 55.77 55.29 55.50 0.0M
2022-09-09 54.61 55.13 54.61 55.06 0.0M
2022-09-08 53.07 54.16 53.07 54.02 0.0M
2022-09-07 52.68 53.64 52.51 53.64 0.0M
2022-09-06 52.92 52.92 52.10 52.47 0.0M
2022-09-02 53.72 53.86 52.72 52.74 0.0M
2022-09-01 53.30 53.72 52.64 53.29 0.0M
2022-08-31 54.74 54.74 53.89 53.97 0.0M
2022-08-30 55.20 55.20 54.05 54.41 0.0M
2022-08-29 55.39 55.39 54.90 54.92 0.0M
2022-08-26 57.45 57.45 55.69 55.69 0.0M
2022-08-25 56.96 57.72 56.87 57.72 0.0M
2022-08-24 56.61 57.00 56.52 56.68 0.0M
2022-08-23 56.63 57.13 56.41 56.54 0.0M
2022-08-22 56.75 57.04 56.46 56.52 0.0M
2022-08-19 58.35 58.35 57.62 57.64 0.0M
2022-08-18 58.56 58.98 58.56 58.93 0.0M
2022-08-17 58.86 58.86 58.36 58.64 0.0M
2022-08-16 59.18 59.60 59.01 59.47 0.0M
2022-08-15 59.22 59.51 59.10 59.51 0.0M
2022-08-12 58.72 59.28 58.56 59.23 0.0M
2022-08-11 59.00 59.46 58.39 58.39 0.0M
2022-08-10 58.13 58.59 57.92 58.45 0.0M
2022-08-09 58.09 58.09 56.72 56.82 0.0M
2022-08-08 58.35 59.05 58.31 58.40 0.0M
2022-08-05 56.76 58.05 56.76 57.95 0.0M
2022-08-04 57.79 57.79 57.34 57.42 0.0M
2022-08-03 57.33 57.63 57.07 57.56 0.0M
2022-08-02 56.90 57.40 56.69 56.87 0.0M
2022-08-01 56.90 57.55 56.73 57.25 0.1M
2022-07-29 56.59 57.29 56.53 57.21 0.0M
2022-07-28 55.92 56.74 55.07 56.64 0.1M
2022-07-27 54.55 56.00 54.55 55.54 0.1M
2022-07-26 54.87 54.87 54.21 54.39 0.0M
2022-07-25 55.29 55.29 54.69 55.16 0.0M
2022-07-22 55.85 55.90 54.69 55.02 0.0M
2022-07-21 55.29 56.08 55.08 56.08 0.1M
2022-07-20 54.05 55.41 54.05 55.19 0.0M
2022-07-19 53.33 54.50 53.33 54.47 0.0M
2022-07-18 53.25 53.51 52.33 52.39 0.0M
2022-07-15 52.22 52.83 51.85 52.83 0.0M
2022-07-14 51.22 51.64 50.73 51.53 0.0M
2022-07-13 51.14 52.40 51.14 52.02 0.0M
2022-07-12 52.18 52.96 51.91 52.07 0.0M
2022-07-11 52.79 52.91 52.43 52.43 0.0M
2022-07-08 52.91 53.53 52.84 53.21 0.0M
2022-07-07 52.78 53.33 52.77 53.33 0.0M
2022-07-06 51.78 52.34 51.60 51.91 0.0M
2022-07-05 50.51 52.31 50.51 52.31 0.0M
2022-07-01 50.94 51.53 50.51 51.34 0.0M
2022-06-30 50.52 51.62 50.27 50.91 0.0M
2022-06-29 51.01 51.46 51.01 51.46 0.0M
2022-06-28 53.30 53.30 51.66 51.66 0.0M
2022-06-27 52.80 53.24 52.60 52.88 0.0M
2022-06-24 52.42 52.91 52.30 52.84 0.0M
2022-06-23 50.29 51.21 49.99 51.17 0.0M
2022-06-22 49.54 50.30 49.54 49.99 0.0M
2022-06-21 50.08 50.45 49.81 49.96 0.0M
2022-06-17 48.88 49.67 48.88 49.49 0.0M
2022-06-16 50.05 50.05 48.39 48.72 0.1M
2022-06-15 49.89 51.56 49.89 51.34 0.0M
2022-06-14 50.77 50.79 47.84 47.84 0.0M
2022-06-13 51.20 51.87 50.46 50.53 0.0M
2022-06-10 53.37 53.48 52.74 52.75 0.0M
2022-06-09 54.99 55.31 54.45 54.45 0.1M
2022-06-08 56.14 56.17 55.32 55.41 0.0M
2022-06-07 55.10 56.42 55.10 56.42 0.0M
2022-06-06 55.77 56.13 55.66 55.76 0.0M
2022-06-03 55.73 55.73 55.45 55.58 0.0M
2022-06-02 54.98 56.42 54.98 56.42 0.0M
2022-06-01 55.56 55.56 54.15 54.74 0.0M
2022-05-31 55.13 55.59 55.13 55.30 0.0M
2022-05-27 55.66 56.32 55.51 56.32 0.0M
2022-05-26 54.62 54.94 54.51 54.66 0.0M
2022-05-25 52.55 53.61 52.55 53.60 0.0M
2022-05-24 52.47 52.69 52.02 52.53 0.0M
2022-05-23 53.11 54.01 52.56 53.55 0.0M
2022-05-20 52.95 52.95 51.32 52.65 0.0M
2022-05-19 51.96 53.04 51.96 52.35 0.0M
2022-05-18 53.74 53.74 51.90 51.95 0.0M
2022-05-17 54.17 54.59 53.81 54.59 0.0M
2022-05-16 53.13 53.43 52.94 52.94 0.0M
2022-05-13 52.58 53.60 52.58 53.34 0.2M
2022-05-12 50.39 52.07 50.39 51.72 0.0M
2022-05-11 51.88 52.70 50.76 50.81 0.0M
2022-05-10 53.32 53.32 51.21 52.11 0.0M
2022-05-09 53.29 53.38 52.08 52.23 0.0M
2022-05-06 53.99 54.72 53.62 54.07 0.0M
2022-05-05 55.70 55.84 54.66 55.18 0.0M
2022-05-04 55.78 57.72 55.51 57.72 0.0M
2022-05-03 55.54 56.20 55.41 55.82 0.0M
2022-05-02 54.98 55.72 54.55 55.62 0.0M
2022-04-29 56.23 56.97 55.02 55.02 0.0M
2022-04-28 56.59 56.93 55.17 56.70 0.0M
2022-04-27 56.10 56.10 55.36 55.39 0.0M
2022-04-26 57.18 57.18 55.56 55.56 0.0M
2022-04-25 56.17 57.63 56.17 57.51 0.0M
2022-04-22 58.21 58.30 56.74 56.74 0.1M
2022-04-21 59.52 59.52 58.37 58.40 0.0M
2022-04-20 59.85 59.85 59.45 59.45 0.0M
2022-04-19 58.56 59.42 58.56 59.32 0.0M
2022-04-18 58.19 58.27 57.64 58.27 0.0M
2022-04-14 59.81 59.81 58.58 58.59 0.0M
2022-04-13 58.23 59.46 58.23 59.44 0.0M
2022-04-12 58.79 59.90 58.21 58.32 0.0M
2022-04-11 58.66 59.13 58.43 58.54 0.0M
2022-04-08 59.11 59.67 58.87 58.87 0.0M
2022-04-07 59.27 59.70 58.55 59.35 0.0M
2022-04-06 59.61 59.61 58.85 59.14 0.0M
2022-04-05 61.54 61.54 60.21 60.25 0.0M
2022-04-04 61.40 61.49 61.24 61.36 0.0M
2022-04-01 61.55 61.55 60.85 61.21 0.0M
2022-03-31 61.83 61.83 60.96 60.96 0.0M
2022-03-30 62.54 62.68 61.78 61.92 0.0M
2022-03-29 62.47 62.82 61.84 62.75 0.0M
2022-03-28 61.12 61.33 60.35 61.30 0.0M
2022-03-25 61.03 61.03 60.66 60.89 0.0M
2022-03-24 60.53 61.18 60.35 61.18 0.0M
2022-03-23 61.34 61.46 60.51 60.51 0.0M
2022-03-22 61.70 62.00 61.52 61.80 0.0M
2022-03-21 61.58 62.23 60.88 61.26 0.0M
2022-03-18 60.55 62.11 60.55 62.11 0.0M
2022-03-17 59.55 60.97 59.42 60.97 0.0M
2022-03-16 58.48 59.63 58.30 59.63 0.0M
2022-03-15 56.69 57.80 56.69 57.75 0.0M
2022-03-14 57.57 57.95 56.28 56.61 0.1M
2022-03-11 58.79 58.82 57.38 57.38 0.0M
2022-03-10 58.02 58.51 57.86 58.41 0.0M
2022-03-09 58.15 59.32 58.15 59.10 0.0M
2022-03-08 57.26 58.30 56.59 56.96 0.0M
2022-03-07 58.84 59.15 57.29 57.29 0.0M
2022-03-04 59.21 59.89 58.83 59.26 0.0M
2022-03-03 61.14 61.47 60.10 60.28 0.0M
2022-03-02 60.32 61.38 60.16 61.28 0.0M
2022-03-01 60.62 60.88 59.74 60.09 0.0M
2022-02-28 59.59 61.02 59.49 60.56 0.0M
2022-02-25 58.95 60.45 58.56 60.45 0.0M
2022-02-24 55.36 58.89 55.27 58.86 0.0M
2022-02-23 58.81 58.95 57.13 57.13 0.0M
2022-02-22 58.69 59.38 57.97 58.23 0.0M
2022-02-18 59.59 60.03 59.04 59.22 0.0M
2022-02-17 60.59 60.60 59.48 59.52 0.0M
2022-02-16 60.68 61.13 60.16 60.98 0.1M
2022-02-15 60.48 61.17 60.27 61.07 0.0M
2022-02-14 59.93 60.39 59.28 59.76 0.1M
2022-02-11 61.16 61.27 59.55 59.74 0.0M
2022-02-10 60.83 62.27 60.62 60.92 0.0M
2022-02-09 61.34 62.00 61.34 61.81 0.0M
2022-02-08 59.54 60.52 59.54 60.50 0.0M
2022-02-07 59.60 59.94 59.40 59.54 0.0M
2022-02-04 59.08 59.89 58.53 59.32 0.0M
2022-02-03 59.82 60.21 59.10 59.10 0.0M
2022-02-02 61.26 61.26 60.48 60.92 0.0M
2022-02-01 60.77 61.14 59.82 61.14 0.0M
2022-01-31 59.20 60.68 59.10 60.68 0.0M
2022-01-28 57.00 58.45 56.56 58.45 0.0M
2022-01-27 58.60 58.85 56.83 56.89 0.0M
2022-01-26 59.62 60.02 57.61 57.95 0.0M
2022-01-25 59.38 59.44 58.31 58.67 0.1M
2022-01-24 57.75 60.45 57.17 60.45 0.0M
2022-01-21 59.89 60.40 58.84 59.00 0.0M
2022-01-20 61.43 62.19 59.97 60.04 0.0M
2022-01-19 61.18 61.90 60.65 60.65 0.0M
2022-01-18 62.38 62.39 61.30 61.30 0.0M
2022-01-14 63.18 63.55 62.33 63.26 0.0M
2022-01-13 64.91 65.02 63.77 63.77 0.0M
2022-01-12 65.59 65.64 64.59 64.81 0.0M
2022-01-11 64.64 65.15 64.26 65.15 0.1M
2022-01-10 63.74 64.29 62.48 64.29 0.1M
2022-01-07 65.28 65.48 64.06 64.27 0.0M
2022-01-06 65.37 65.87 64.81 65.71 0.1M
2022-01-05 67.39 67.39 65.30 65.30 0.0M
2022-01-04 68.21 68.21 67.01 67.37 0.0M
2022-01-03 66.90 68.14 66.90 67.96 0.0M