시장 데이터를 불러오는 중
전체 종목
Janus Living, Inc. Class A-1 Common Stock 과거 주가
Janus Living, Inc. Class A-1 Common Stock · JAN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Janus Living, Inc. Class A-1 Common Stock · JAN · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,666 | ₩38,323 | ₩37,572 | ₩37,746 | +0.21% | 77.6만 |
| 2026.10.08 | ₩37,143 | ₩38,015 | ₩36,995 | ₩37,679 | +1.44% | 101.8만 |
| 2026.10.07 | ₩38,430 | ₩38,645 | ₩37,223 | ₩37,317 | -2.90% | 86.1만 |
| 2026.10.06 | ₩38,511 | ₩38,940 | ₩38,108 | ₩38,296 | -0.56% | 106.5만 |
| 2026.10.05 | ₩39,020 | ₩39,490 | ₩38,537 | ₩38,551 | -1.20% | 111.7만 |
| 2026.10.02 | ₩38,457 | ₩39,101 | ₩38,283 | ₩38,953 | +1.29% | 180.5만 |
| 2026.10.01 | ₩39,717 | ₩40,012 | ₩38,242 | ₩38,537 | -2.97% | 201만 |
| 2026.09.30 | ₩40,173 | ₩40,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,731 |
| -1.10% |
| 236.4만 |
| 2026.09.29 | ₩39,704 | ₩40,388 | ₩39,597 | ₩40,173 | +1.18% | 193.4만 |
|---|
| 2026.09.28 | ₩40,455 | ₩41,045 | ₩39,999 | ₩40,281 | -0.43% | 191.7만 |
|---|
| 2026.09.25 | ₩40,522 | ₩40,723 | ₩39,570 | ₩40,294 | -0.56% | 112.6만 |
|---|
| 2026.09.24 | ₩39,852 | ₩40,576 | ₩39,624 | ₩40,495 | +1.62% | 207.8만 |
|---|
| 2026.09.23 | ₩39,731 | ₩40,267 | ₩39,342 | ₩39,637 | -0.24% | 123만 |
|---|
| 2026.09.22 | ₩40,549 | ₩40,549 | ₩39,677 | ₩39,919 | -1.55% | 144.4만 |
|---|
| 2026.09.21 | ₩40,683 | ₩40,951 | ₩40,173 | ₩40,374 | -0.76% | 125.9만 |
|---|
| 2026.09.18 | ₩41,152 | ₩41,447 | ₩40,348 | ₩40,683 | -1.14% | 883.2만 |
|---|
| 2026.09.17 | ₩41,206 | ₩41,407 | ₩40,428 | ₩40,535 | -1.63% | 192.4만 |
|---|
| 2026.09.16 | ₩42,332 | ₩42,560 | ₩40,643 | ₩40,964 | -3.23% | 192.2만 |
|---|
| 2026.09.15 | ₩42,037 | ₩42,708 | ₩41,099 | ₩42,359 | +0.77% | 196.4만 |
|---|
| 2026.09.14 | ₩41,984 | ₩42,225 | ₩41,528 | ₩41,662 | -0.77% | 101.5만 |
|---|
| 2026.09.11 | ₩41,018 | ₩41,876 | ₩40,656 | ₩41,461 | +1.08% | 113.7만 |
|---|
| 2026.09.10 | ₩41,782 | ₩42,171 | ₩41,018 | ₩41,313 | -1.12% | 136.1만 |
|---|
| 2026.09.09 | ₩41,487 | ₩41,836 | ₩41,058 | ₩41,568 | +0.19% | 119.4만 |
|---|
| 2026.09.08 | ₩41,085 | ₩42,118 | ₩40,844 | ₩41,528 | +1.08% | 141.8만 |
|---|
| 2026.09.04 | ₩42,010 | ₩42,372 | ₩41,152 | ₩41,286 | -1.72% | 87.4만 |
|---|
| 2026.09.03 | ₩41,729 | ₩42,118 | ₩41,461 | ₩41,957 | +0.55% | 151.2만 |
|---|
| 2026.09.02 | ₩41,420 | ₩41,729 | ₩40,549 | ₩41,166 | -0.62% | 121.5만 |
|---|
| 2026.09.01 | ₩40,187 | ₩41,702 | ₩39,945 | ₩41,434 | +3.10% | 273.3만 |
|---|
| 2026.08.31 | ₩41,380 | ₩41,380 | ₩39,744 | ₩39,892 | -3.60% | 231.5만 |
|---|
| 2026.08.28 | ₩41,206 | ₩41,487 | ₩40,777 | ₩40,897 | -0.75% | 57.6만 |
|---|
| 2026.08.27 | ₩42,144 | ₩42,681 | ₩41,112 | ₩41,179 | -2.29% | 122.5만 |
|---|
| 2026.08.26 | ₩42,185 | ₩42,815 | ₩42,158 | ₩42,587 | +0.95% | 110.7만 |
|---|
| 2026.08.25 | ₩41,796 | ₩42,279 | ₩41,487 | ₩42,037 | +0.58% | 88.9만 |
|---|
| 2026.08.24 | ₩41,554 | ₩41,970 | ₩41,112 | ₩41,836 | +0.68% | 114.8만 |
|---|
| 2026.08.21 | ₩41,340 | ₩41,581 | ₩41,032 | ₩41,179 | -0.39% | 81.5만 |
|---|
| 2026.08.20 | ₩40,978 | ₩41,487 | ₩40,723 | ₩41,018 | +0.10% | 99.3만 |
|---|
| 2026.08.19 | ₩41,246 | ₩41,528 | ₩40,656 | ₩40,978 | -0.65% | 123.5만 |
|---|
| 2026.08.18 | ₩41,072 | ₩41,756 | ₩40,562 | ₩40,777 | -0.72% | 178.5만 |
|---|
| 2026.08.17 | ₩40,938 | ₩40,938 | ₩40,361 | ₩40,777 | -0.39% | 120.5만 |
|---|
| 2026.08.14 | ₩40,039 | ₩41,166 | ₩39,905 | ₩41,072 | +2.58% | 111.6만 |
|---|
| 2026.08.13 | ₩39,530 | ₩40,281 | ₩39,154 | ₩40,133 | +1.53% | 206만 |
|---|
| 2026.08.12 | ₩39,691 | ₩40,173 | ₩39,020 | ₩39,020 | -1.69% | 326만 |
|---|
| 2026.08.11 | ₩39,449 | ₩39,892 | ₩38,819 | ₩39,650 | +0.51% | 875.6만 |
|---|
| 2026.08.10 | ₩40,710 | ₩40,871 | ₩40,214 | ₩40,468 | -0.59% | 126.5만 |
|---|
| 2026.08.07 | ₩40,200 | ₩41,179 | ₩39,999 | ₩40,857 | +1.63% | 197.5만 |
|---|
| 2026.08.06 | ₩40,884 | ₩41,836 | ₩39,557 | ₩39,811 | -2.62% | 212만 |
|---|
| 2026.08.05 | ₩42,600 | ₩42,600 | ₩40,254 | ₩40,884 | -4.03% | 345.2만 |
|---|
| 2026.08.04 | ₩39,637 | ₩40,294 | ₩38,739 | ₩40,106 | +1.18% | 185.4만 |
|---|
| 2026.08.03 | ₩40,455 | ₩41,005 | ₩39,543 | ₩39,624 | -2.06% | 222.8만 |
|---|
| 2026.07.31 | ₩40,348 | ₩40,991 | ₩39,919 | ₩40,509 | +0.40% | 106.2만 |
|---|
| 2026.07.30 | ₩41,702 | ₩42,252 | ₩40,522 | ₩40,763 | -2.25% | 132.8만 |
|---|
| 2026.07.29 | ₩42,533 | ₩42,855 | ₩41,742 | ₩42,051 | -1.13% | 99만 |
|---|
| 2026.07.28 | ₩42,909 | ₩44,022 | ₩42,279 | ₩42,439 | -1.09% | 139.2만 |
|---|
| 2026.07.27 | ₩42,681 | ₩43,043 | ₩42,225 | ₩42,372 | -0.72% | 94.5만 |
|---|
| 2026.07.24 | ₩41,353 | ₩42,292 | ₩41,099 | ₩42,118 | +1.85% | 92.1만 |
|---|
| 2026.07.23 | ₩41,541 | ₩41,729 | ₩40,777 | ₩41,032 | -1.23% | 119.5만 |
|---|
| 2026.07.22 | ₩41,018 | ₩41,300 | ₩40,227 | ₩41,259 | +0.59% | 101.5만 |
|---|
| 2026.07.21 | ₩40,374 | ₩41,099 | ₩39,436 | ₩41,099 | +1.79% | 78.3만 |
|---|
| 2026.07.20 | ₩40,991 | ₩41,890 | ₩40,026 | ₩40,442 | -1.34% | 122.3만 |
|---|
| 2026.07.17 | ₩40,147 | ₩41,206 | ₩39,691 | ₩40,696 | +1.37% | 88.1만 |
|---|
| 2026.07.16 | ₩38,967 | ₩40,307 | ₩38,886 | ₩40,066 | +2.82% | 141만 |
|---|
| 2026.07.15 | ₩39,637 | ₩40,442 | ₩38,752 | ₩38,752 | -2.23% | 96.5만 |
|---|
| 2026.07.14 | ₩39,288 | ₩39,771 | ₩39,275 | ₩39,637 | +0.89% | 68.9만 |
|---|
| 2026.07.13 | ₩38,484 | ₩39,168 | ₩38,484 | ₩39,060 | +1.50% | 68.9만 |
|---|
| 2026.07.10 | ₩39,154 | ₩39,422 | ₩38,310 | ₩38,484 | -1.71% | 70.9만 |
|---|
| 2026.07.09 | ₩39,503 | ₩39,570 | ₩39,020 | ₩39,060 | -1.12% | 81.3만 |
|---|
| 2026.07.08 | ₩39,838 | ₩40,294 | ₩39,168 | ₩39,315 | -1.31% | 117.9만 |
|---|
| 2026.07.07 | ₩39,409 | ₩40,214 | ₩39,288 | ₩40,026 | +1.57% | 83.8만 |
|---|
| 2026.07.06 | ₩40,227 | ₩40,334 | ₩38,605 | ₩39,396 | -2.07% | 130.5만 |
|---|
| 2026.07.02 | ₩39,570 | ₩39,704 | ₩38,712 | ₩39,047 | -1.32% | 196.7만 |
|---|
| 2026.07.01 | ₩38,578 | ₩39,127 | ₩38,216 | ₩38,873 | +0.76% | 161만 |
|---|
| 2026.06.30 | ₩38,162 | ₩39,262 | ₩37,894 | ₩38,537 | +0.98% | 181.2만 |
|---|
| 2026.06.29 | ₩37,545 | ₩38,618 | ₩37,156 | ₩38,618 | +2.86% | 139.9만 |
|---|
| 2026.06.26 | ₩38,765 | ₩39,007 | ₩37,223 | ₩37,880 | -2.28% | 434.7만 |
|---|
| 2026.06.25 | ₩38,484 | ₩38,873 | ₩37,760 | ₩38,779 | +0.77% | 255.4만 |
|---|
| 2026.06.24 | ₩36,902 | ₩38,591 | ₩36,338 | ₩38,323 | +3.85% | 271.5만 |
|---|
| 2026.06.23 | ₩35,225 | ₩36,325 | ₩35,225 | ₩36,258 | +2.93% | 129.7만 |
|---|
| 2026.06.22 | ₩35,105 | ₩35,534 | ₩34,595 | ₩35,279 | +0.50% | 127.8만 |
|---|
| 2026.06.18 | ₩34,635 | ₩35,333 | ₩33,965 | ₩35,158 | +1.51% | 737.5만 |
|---|
| 2026.06.17 | ₩34,166 | ₩34,756 | ₩33,978 | ₩34,247 | +0.24% | 132만 |
|---|
| 2026.06.16 | ₩33,791 | ₩34,407 | ₩33,750 | ₩34,019 | +0.67% | 108.4만 |
|---|
| 2026.06.15 | ₩34,716 | ₩34,837 | ₩33,616 | ₩33,777 | -2.70% | 126.2만 |
|---|
| 2026.06.12 | ₩34,220 | ₩34,676 | ₩33,563 | ₩34,501 | +0.82% | 98.3만 |
|---|
| 2026.06.11 | ₩33,844 | ₩34,729 | ₩33,844 | ₩34,421 | +1.70% | 120.8만 |
|---|
| 2026.06.10 | ₩34,166 | ₩34,716 | ₩34,019 | ₩34,086 | -0.24% | 88.2만 |
|---|
| 2026.06.09 | ₩33,496 | ₩34,394 | ₩33,402 | ₩34,086 | +1.76% | 145.6만 |
|---|
| 2026.06.08 | ₩33,992 | ₩34,273 | ₩33,281 | ₩33,549 | -1.30% | 163.5만 |
|---|
| 2026.06.05 | ₩33,026 | ₩33,885 | ₩32,812 | ₩33,683 | +1.99% | 257만 |
|---|
| 2026.06.04 | ₩32,812 | ₩33,509 | ₩32,503 | ₩33,053 | +0.74% | 224.5만 |
|---|
| 2026.06.03 | ₩33,630 | ₩34,314 | ₩32,758 | ₩33,053 | -1.71% | 895.3만 |
|---|
| 2026.06.02 | ₩34,676 | ₩35,091 | ₩33,925 | ₩34,126 | -1.59% | 93.4만 |
|---|
| 2026.06.01 | ₩34,287 | ₩35,279 | ₩33,630 | ₩34,863 | +1.68% | 139.5만 |
|---|
| 2026.05.29 | ₩36,620 | ₩36,714 | ₩35,896 | ₩35,896 | -1.98% | 59.3만 |
|---|
| 2026.05.28 | ₩36,177 | ₩37,022 | ₩36,084 | ₩36,928 | +2.08% | 41.1만 |
|---|
| 2026.05.27 | ₩35,869 | ₩36,875 | ₩35,802 | ₩36,338 | +1.31% | 30.8만 |
|---|
| 2026.05.26 | ₩35,628 | ₩36,459 | ₩35,252 | ₩36,070 | +1.24% | 38.3만 |
|---|
| 2026.05.22 | ₩35,775 | ₩35,990 | ₩35,427 | ₩35,829 | +0.15% | 44.2만 |
|---|
| 2026.05.21 | ₩35,789 | ₩36,097 | ₩35,172 | ₩35,882 | +0.26% | 51.8만 |
|---|
| 2026.05.20 | ₩35,427 | ₩36,325 | ₩35,413 | ₩35,789 | +1.02% | 33.9만 |
|---|
| 2026.05.19 | ₩35,400 | ₩35,909 | ₩34,863 | ₩35,601 | +0.57% | 61.4만 |
|---|
| 2026.05.18 | ₩35,802 | ₩36,928 | ₩35,118 | ₩35,668 | -0.37% | 41.9만 |
|---|
| 2026.05.15 | ₩36,271 | ₩36,526 | ₩35,534 | ₩35,775 | -1.37% | 47.9만 |
|---|
| 2026.05.14 | ₩36,767 | ₩36,781 | ₩36,003 | ₩36,271 | -1.35% | 29.3만 |
|---|
| 2026.05.13 | ₩36,084 | ₩36,875 | ₩35,842 | ₩36,620 | +1.49% | 48.7만 |
|---|
| 2026.05.12 | ₩36,486 | ₩37,036 | ₩35,534 | ₩36,231 | -0.70% | 78.9만 |
|---|
| 2026.05.11 | ₩37,585 | ₩37,746 | ₩36,513 | ₩36,513 | -2.85% | 54.7만 |
|---|
| 2026.05.08 | ₩37,009 | ₩38,242 | ₩36,821 | ₩37,438 | +1.16% | 142.2만 |
|---|
| 2026.05.07 | ₩35,681 | ₩36,821 | ₩35,480 | ₩36,767 | +3.04% | 72.8만 |
|---|
| 2026.05.06 | ₩36,204 | ₩36,540 | ₩34,743 | ₩35,520 | -1.89% | 49.6만 |
|---|
| 2026.05.05 | ₩35,306 | ₩35,856 | ₩35,078 | ₩35,199 | -0.30% | 41.6만 |
|---|
| 2026.05.04 | ₩35,333 | ₩35,440 | ₩34,716 | ₩35,292 | -0.11% | 30.3만 |
|---|
| 2026.05.01 | ₩35,199 | ₩35,789 | ₩34,944 | ₩35,494 | +0.84% | 44.9만 |
|---|
| 2026.04.30 | ₩35,306 | ₩35,507 | ₩34,756 | ₩35,185 | -0.34% | 58만 |
|---|
| 2026.04.29 | ₩34,139 | ₩35,225 | ₩33,871 | ₩35,038 | +2.63% | 64.2만 |
|---|
| 2026.04.28 | ₩33,590 | ₩34,448 | ₩33,254 | ₩33,871 | +0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩33,791 | ₩33,938 | ₩33,228 | ₩33,321 | -1.39% | 39.2만 |
|---|
| 2026.04.24 | ₩33,040 | ₩33,925 | ₩32,530 | ₩33,670 | +1.91% | 66.6만 |
|---|
| 2026.04.23 | ₩32,262 | ₩33,415 | ₩31,994 | ₩33,120 | +2.66% | 65.7만 |
|---|
| 2026.04.22 | ₩33,388 | ₩34,059 | ₩32,034 | ₩32,383 | -3.01% | 136.7만 |
|---|
| 2026.04.21 | ₩33,630 | ₩33,791 | ₩33,026 | ₩33,147 | -1.44% | 71.8만 |
|---|
| 2026.04.20 | ₩34,515 | ₩35,091 | ₩33,536 | ₩33,750 | -2.21% | 45만 |
|---|
| 2026.04.17 | ₩34,971 | ₩35,681 | ₩34,528 | ₩34,528 | -1.27% | 80.8만 |
|---|
| 2026.04.16 | ₩35,453 | ₩35,815 | ₩34,005 | ₩34,676 | -2.19% | 114.9만 |
|---|
| 2026.04.15 | ₩34,810 | ₩35,051 | ₩33,710 | ₩35,051 | +0.69% | 166.6만 |
|---|
| 2026.04.14 | ₩32,316 | ₩34,716 | ₩32,316 | ₩34,528 | +6.85% | 163.9만 |
|---|
| 2026.04.13 | ₩31,967 | ₩32,651 | ₩31,779 | ₩32,168 | +0.63% | 74.3만 |
|---|
| 2026.04.10 | ₩31,498 | ₩31,980 | ₩31,323 | ₩31,980 | +1.53% | 74.4만 |
|---|
| 2026.04.09 | ₩31,645 | ₩32,235 | ₩31,323 | ₩31,337 | -0.97% | 50만 |
|---|
| 2026.04.08 | ₩31,833 | ₩32,182 | ₩31,377 | ₩31,779 | -0.17% | 81만 |
|---|
| 2026.04.07 | ₩31,364 | ₩31,712 | ₩31,095 | ₩31,551 | +0.60% | 62.7만 |
|---|
| 2026.04.06 | ₩32,182 | ₩32,182 | ₩31,216 | ₩31,310 | -2.71% | 72.5만 |
|---|
| 2026.04.02 | ₩30,975 | ₩32,182 | ₩30,841 | ₩32,034 | +3.42% | 137.3만 |
|---|
| 2026.04.01 | ₩31,578 | ₩32,074 | ₩31,243 | ₩31,310 | -0.85% | 153.8만 |
|---|
| 2026.03.31 | ₩30,827 | ₩32,021 | ₩30,747 | ₩31,605 | +2.52% | 134.4만 |
|---|
| 2026.03.30 | ₩30,948 | ₩31,109 | ₩30,519 | ₩30,693 | -0.82% | 125.2만 |
|---|
| 2026.03.27 | ₩31,082 | ₩31,618 | ₩30,586 | ₩30,680 | -1.29% | 133.5만 |
|---|
| 2026.03.26 | ₩31,350 | ₩32,115 | ₩31,136 | ₩31,431 | +0.26% | 506.2만 |
|---|
| 2026.03.25 | ₩31,592 | ₩32,182 | ₩31,417 | ₩31,699 | +0.34% | 156.7만 |
|---|
| 2026.03.24 | ₩31,444 | ₩32,182 | ₩31,270 | ₩31,846 | +1.28% | 148.2만 |
|---|
| 2026.03.23 | ₩30,841 | ₩32,664 | ₩30,827 | ₩31,846 | +3.26% | 310.8만 |
|---|
| 2026.03.20 | ₩31,511 | ₩32,128 | ₩30,841 | ₩31,645 | +0.43% | 1589.5만 |
|---|