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 | ₩37,641 | ₩38,298 | ₩37,547 | ₩37,722 | +0.21% | 77.6만 |
| 2026.10.08 | ₩37,119 | ₩37,990 | ₩36,971 | ₩37,655 | +1.44% | 101.8만 |
| 2026.10.07 | ₩38,405 | ₩38,619 | ₩37,199 | ₩37,293 | -2.90% | 86.1만 |
| 2026.10.06 | ₩38,485 | ₩38,914 | ₩38,083 | ₩38,271 | -0.56% | 106.5만 |
| 2026.10.05 | ₩38,995 | ₩39,464 | ₩38,512 | ₩38,526 | -1.20% | 111.7만 |
| 2026.10.02 | ₩38,432 | ₩39,075 | ₩38,258 | ₩38,928 | +1.29% | 180.5만 |
| 2026.10.01 | ₩39,691 | ₩39,986 | ₩38,217 | ₩38,512 | -2.97% | 201만 |
| 2026.09.30 | ₩40,147 | ₩40,562 | ₩39,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,705 |
| -1.10% |
| 236.4만 |
| 2026.09.29 | ₩39,678 | ₩40,361 | ₩39,571 | ₩40,147 | +1.18% | 193.4만 |
|---|
| 2026.09.28 | ₩40,428 | ₩41,018 | ₩39,973 | ₩40,254 | -0.43% | 191.7만 |
|---|
| 2026.09.25 | ₩40,495 | ₩40,696 | ₩39,544 | ₩40,268 | -0.56% | 112.6만 |
|---|
| 2026.09.24 | ₩39,825 | ₩40,549 | ₩39,598 | ₩40,469 | +1.62% | 207.8만 |
|---|
| 2026.09.23 | ₩39,705 | ₩40,241 | ₩39,316 | ₩39,611 | -0.24% | 123만 |
|---|
| 2026.09.22 | ₩40,522 | ₩40,522 | ₩39,651 | ₩39,892 | -1.55% | 144.4만 |
|---|
| 2026.09.21 | ₩40,656 | ₩40,924 | ₩40,147 | ₩40,348 | -0.76% | 125.9만 |
|---|
| 2026.09.18 | ₩41,125 | ₩41,420 | ₩40,321 | ₩40,656 | -1.14% | 883.2만 |
|---|
| 2026.09.17 | ₩41,179 | ₩41,380 | ₩40,402 | ₩40,509 | -1.63% | 192.4만 |
|---|
| 2026.09.16 | ₩42,304 | ₩42,532 | ₩40,616 | ₩40,938 | -3.23% | 192.2만 |
|---|
| 2026.09.15 | ₩42,010 | ₩42,680 | ₩41,072 | ₩42,331 | +0.77% | 196.4만 |
|---|
| 2026.09.14 | ₩41,956 | ₩42,197 | ₩41,500 | ₩41,634 | -0.77% | 101.5만 |
|---|
| 2026.09.11 | ₩40,991 | ₩41,849 | ₩40,629 | ₩41,433 | +1.08% | 113.7만 |
|---|
| 2026.09.10 | ₩41,755 | ₩42,144 | ₩40,991 | ₩41,286 | -1.12% | 136.1만 |
|---|
| 2026.09.09 | ₩41,460 | ₩41,809 | ₩41,031 | ₩41,541 | +0.19% | 119.4만 |
|---|
| 2026.09.08 | ₩41,058 | ₩42,090 | ₩40,817 | ₩41,500 | +1.08% | 141.8만 |
|---|
| 2026.09.04 | ₩41,983 | ₩42,345 | ₩41,125 | ₩41,259 | -1.72% | 87.4만 |
|---|
| 2026.09.03 | ₩41,701 | ₩42,090 | ₩41,433 | ₩41,929 | +0.55% | 151.2만 |
|---|
| 2026.09.02 | ₩41,393 | ₩41,701 | ₩40,522 | ₩41,139 | -0.62% | 121.5만 |
|---|
| 2026.09.01 | ₩40,160 | ₩41,675 | ₩39,919 | ₩41,407 | +3.10% | 273.3만 |
|---|
| 2026.08.31 | ₩41,353 | ₩41,353 | ₩39,718 | ₩39,866 | -3.60% | 231.5만 |
|---|
| 2026.08.28 | ₩41,179 | ₩41,460 | ₩40,750 | ₩40,871 | -0.75% | 57.6만 |
|---|
| 2026.08.27 | ₩42,117 | ₩42,653 | ₩41,085 | ₩41,152 | -2.29% | 122.5만 |
|---|
| 2026.08.26 | ₩42,157 | ₩42,787 | ₩42,130 | ₩42,559 | +0.95% | 110.7만 |
|---|
| 2026.08.25 | ₩41,768 | ₩42,251 | ₩41,460 | ₩42,010 | +0.58% | 88.9만 |
|---|
| 2026.08.24 | ₩41,527 | ₩41,943 | ₩41,085 | ₩41,809 | +0.68% | 114.8만 |
|---|
| 2026.08.21 | ₩41,313 | ₩41,554 | ₩41,005 | ₩41,152 | -0.39% | 81.5만 |
|---|
| 2026.08.20 | ₩40,951 | ₩41,460 | ₩40,696 | ₩40,991 | +0.10% | 99.3만 |
|---|
| 2026.08.19 | ₩41,219 | ₩41,500 | ₩40,629 | ₩40,951 | -0.65% | 123.5만 |
|---|
| 2026.08.18 | ₩41,045 | ₩41,728 | ₩40,536 | ₩40,750 | -0.72% | 178.5만 |
|---|
| 2026.08.17 | ₩40,911 | ₩40,911 | ₩40,335 | ₩40,750 | -0.39% | 120.5만 |
|---|
| 2026.08.14 | ₩40,013 | ₩41,139 | ₩39,879 | ₩41,045 | +2.58% | 111.6만 |
|---|
| 2026.08.13 | ₩39,504 | ₩40,254 | ₩39,129 | ₩40,107 | +1.53% | 206만 |
|---|
| 2026.08.12 | ₩39,665 | ₩40,147 | ₩38,995 | ₩38,995 | -1.69% | 326만 |
|---|
| 2026.08.11 | ₩39,423 | ₩39,866 | ₩38,794 | ₩39,624 | +0.51% | 875.6만 |
|---|
| 2026.08.10 | ₩40,683 | ₩40,844 | ₩40,187 | ₩40,442 | -0.59% | 126.5만 |
|---|
| 2026.08.07 | ₩40,174 | ₩41,152 | ₩39,973 | ₩40,830 | +1.63% | 197.5만 |
|---|
| 2026.08.06 | ₩40,857 | ₩41,809 | ₩39,531 | ₩39,785 | -2.62% | 212만 |
|---|
| 2026.08.05 | ₩42,572 | ₩42,572 | ₩40,227 | ₩40,857 | -4.03% | 345.2만 |
|---|
| 2026.08.04 | ₩39,611 | ₩40,268 | ₩38,713 | ₩40,080 | +1.18% | 185.4만 |
|---|
| 2026.08.03 | ₩40,428 | ₩40,978 | ₩39,517 | ₩39,598 | -2.06% | 222.8만 |
|---|
| 2026.07.31 | ₩40,321 | ₩40,964 | ₩39,892 | ₩40,482 | +0.40% | 106.2만 |
|---|
| 2026.07.30 | ₩41,675 | ₩42,224 | ₩40,495 | ₩40,737 | -2.25% | 132.8만 |
|---|
| 2026.07.29 | ₩42,505 | ₩42,827 | ₩41,715 | ₩42,023 | -1.13% | 99만 |
|---|
| 2026.07.28 | ₩42,881 | ₩43,993 | ₩42,251 | ₩42,412 | -1.09% | 139.2만 |
|---|
| 2026.07.27 | ₩42,653 | ₩43,015 | ₩42,197 | ₩42,345 | -0.72% | 94.5만 |
|---|
| 2026.07.24 | ₩41,326 | ₩42,264 | ₩41,072 | ₩42,090 | +1.85% | 92.1만 |
|---|
| 2026.07.23 | ₩41,514 | ₩41,701 | ₩40,750 | ₩41,005 | -1.23% | 119.5만 |
|---|
| 2026.07.22 | ₩40,991 | ₩41,273 | ₩40,201 | ₩41,232 | +0.59% | 101.5만 |
|---|
| 2026.07.21 | ₩40,348 | ₩41,072 | ₩39,410 | ₩41,072 | +1.79% | 78.3만 |
|---|
| 2026.07.20 | ₩40,964 | ₩41,862 | ₩40,000 | ₩40,415 | -1.34% | 122.3만 |
|---|
| 2026.07.17 | ₩40,120 | ₩41,179 | ₩39,665 | ₩40,670 | +1.37% | 88.1만 |
|---|
| 2026.07.16 | ₩38,941 | ₩40,281 | ₩38,861 | ₩40,040 | +2.82% | 141만 |
|---|
| 2026.07.15 | ₩39,611 | ₩40,415 | ₩38,727 | ₩38,727 | -2.23% | 96.5만 |
|---|
| 2026.07.14 | ₩39,263 | ₩39,745 | ₩39,249 | ₩39,611 | +0.89% | 68.9만 |
|---|
| 2026.07.13 | ₩38,459 | ₩39,142 | ₩38,459 | ₩39,035 | +1.50% | 68.9만 |
|---|
| 2026.07.10 | ₩39,129 | ₩39,397 | ₩38,284 | ₩38,459 | -1.71% | 70.9만 |
|---|
| 2026.07.09 | ₩39,477 | ₩39,544 | ₩38,995 | ₩39,035 | -1.12% | 81.3만 |
|---|
| 2026.07.08 | ₩39,812 | ₩40,268 | ₩39,142 | ₩39,289 | -1.31% | 117.9만 |
|---|
| 2026.07.07 | ₩39,383 | ₩40,187 | ₩39,263 | ₩40,000 | +1.57% | 83.8만 |
|---|
| 2026.07.06 | ₩40,201 | ₩40,308 | ₩38,579 | ₩39,370 | -2.07% | 130.5만 |
|---|
| 2026.07.02 | ₩39,544 | ₩39,678 | ₩38,686 | ₩39,021 | -1.32% | 196.7만 |
|---|
| 2026.07.01 | ₩38,552 | ₩39,102 | ₩38,191 | ₩38,847 | +0.76% | 161만 |
|---|
| 2026.06.30 | ₩38,137 | ₩39,236 | ₩37,869 | ₩38,512 | +0.98% | 181.2만 |
|---|
| 2026.06.29 | ₩37,521 | ₩38,593 | ₩37,132 | ₩38,593 | +2.86% | 139.9만 |
|---|
| 2026.06.26 | ₩38,740 | ₩38,981 | ₩37,199 | ₩37,856 | -2.28% | 434.7만 |
|---|
| 2026.06.25 | ₩38,459 | ₩38,847 | ₩37,735 | ₩38,753 | +0.77% | 255.4만 |
|---|
| 2026.06.24 | ₩36,877 | ₩38,566 | ₩36,315 | ₩38,298 | +3.85% | 271.5만 |
|---|
| 2026.06.23 | ₩35,202 | ₩36,301 | ₩35,202 | ₩36,234 | +2.93% | 129.7만 |
|---|
| 2026.06.22 | ₩35,082 | ₩35,511 | ₩34,573 | ₩35,256 | +0.50% | 127.8만 |
|---|
| 2026.06.18 | ₩34,613 | ₩35,310 | ₩33,943 | ₩35,135 | +1.51% | 737.5만 |
|---|
| 2026.06.17 | ₩34,144 | ₩34,733 | ₩33,956 | ₩34,224 | +0.24% | 132만 |
|---|
| 2026.06.16 | ₩33,769 | ₩34,385 | ₩33,728 | ₩33,996 | +0.67% | 108.4만 |
|---|
| 2026.06.15 | ₩34,693 | ₩34,814 | ₩33,594 | ₩33,755 | -2.70% | 126.2만 |
|---|
| 2026.06.12 | ₩34,197 | ₩34,653 | ₩33,541 | ₩34,479 | +0.82% | 98.3만 |
|---|
| 2026.06.11 | ₩33,822 | ₩34,707 | ₩33,822 | ₩34,398 | +1.70% | 120.8만 |
|---|
| 2026.06.10 | ₩34,144 | ₩34,693 | ₩33,996 | ₩34,063 | -0.24% | 88.2만 |
|---|
| 2026.06.09 | ₩33,474 | ₩34,372 | ₩33,380 | ₩34,063 | +1.76% | 145.6만 |
|---|
| 2026.06.08 | ₩33,970 | ₩34,251 | ₩33,259 | ₩33,527 | -1.30% | 163.5만 |
|---|
| 2026.06.05 | ₩33,005 | ₩33,862 | ₩32,790 | ₩33,661 | +1.99% | 257만 |
|---|
| 2026.06.04 | ₩32,790 | ₩33,487 | ₩32,482 | ₩33,031 | +0.74% | 224.5만 |
|---|
| 2026.06.03 | ₩33,608 | ₩34,291 | ₩32,737 | ₩33,031 | -1.71% | 895.3만 |
|---|
| 2026.06.02 | ₩34,653 | ₩35,068 | ₩33,903 | ₩34,104 | -1.59% | 93.4만 |
|---|
| 2026.06.01 | ₩34,264 | ₩35,256 | ₩33,608 | ₩34,841 | +1.68% | 139.5만 |
|---|
| 2026.05.29 | ₩36,596 | ₩36,690 | ₩35,872 | ₩35,872 | -1.98% | 59.3만 |
|---|
| 2026.05.28 | ₩36,154 | ₩36,998 | ₩36,060 | ₩36,904 | +2.08% | 41.1만 |
|---|
| 2026.05.27 | ₩35,846 | ₩36,851 | ₩35,779 | ₩36,315 | +1.31% | 30.8만 |
|---|
| 2026.05.26 | ₩35,604 | ₩36,435 | ₩35,229 | ₩36,047 | +1.24% | 38.3만 |
|---|
| 2026.05.22 | ₩35,752 | ₩35,966 | ₩35,403 | ₩35,805 | +0.15% | 44.2만 |
|---|
| 2026.05.21 | ₩35,765 | ₩36,073 | ₩35,149 | ₩35,859 | +0.26% | 51.8만 |
|---|
| 2026.05.20 | ₩35,403 | ₩36,301 | ₩35,390 | ₩35,765 | +1.02% | 33.9만 |
|---|
| 2026.05.19 | ₩35,377 | ₩35,886 | ₩34,841 | ₩35,578 | +0.57% | 61.4만 |
|---|
| 2026.05.18 | ₩35,779 | ₩36,904 | ₩35,095 | ₩35,645 | -0.37% | 41.9만 |
|---|
| 2026.05.15 | ₩36,248 | ₩36,502 | ₩35,511 | ₩35,752 | -1.37% | 47.9만 |
|---|
| 2026.05.14 | ₩36,743 | ₩36,757 | ₩35,980 | ₩36,248 | -1.35% | 29.3만 |
|---|
| 2026.05.13 | ₩36,060 | ₩36,851 | ₩35,819 | ₩36,596 | +1.49% | 48.7만 |
|---|
| 2026.05.12 | ₩36,462 | ₩37,011 | ₩35,511 | ₩36,207 | -0.70% | 78.9만 |
|---|
| 2026.05.11 | ₩37,561 | ₩37,722 | ₩36,489 | ₩36,489 | -2.85% | 54.7만 |
|---|
| 2026.05.08 | ₩36,985 | ₩38,217 | ₩36,797 | ₩37,413 | +1.16% | 142.2만 |
|---|
| 2026.05.07 | ₩35,658 | ₩36,797 | ₩35,457 | ₩36,743 | +3.04% | 72.8만 |
|---|
| 2026.05.06 | ₩36,181 | ₩36,516 | ₩34,720 | ₩35,497 | -1.89% | 49.6만 |
|---|
| 2026.05.05 | ₩35,283 | ₩35,832 | ₩35,055 | ₩35,176 | -0.30% | 41.6만 |
|---|
| 2026.05.04 | ₩35,310 | ₩35,417 | ₩34,693 | ₩35,269 | -0.11% | 30.3만 |
|---|
| 2026.05.01 | ₩35,176 | ₩35,765 | ₩34,921 | ₩35,470 | +0.84% | 44.9만 |
|---|
| 2026.04.30 | ₩35,283 | ₩35,484 | ₩34,733 | ₩35,162 | -0.34% | 58만 |
|---|
| 2026.04.29 | ₩34,117 | ₩35,202 | ₩33,849 | ₩35,015 | +2.63% | 64.2만 |
|---|
| 2026.04.28 | ₩33,567 | ₩34,425 | ₩33,232 | ₩33,849 | +0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩33,769 | ₩33,916 | ₩33,206 | ₩33,299 | -1.39% | 39.2만 |
|---|
| 2026.04.24 | ₩33,018 | ₩33,903 | ₩32,509 | ₩33,648 | +1.91% | 66.6만 |
|---|
| 2026.04.23 | ₩32,241 | ₩33,393 | ₩31,973 | ₩33,098 | +2.66% | 65.7만 |
|---|
| 2026.04.22 | ₩33,366 | ₩34,037 | ₩32,013 | ₩32,361 | -3.01% | 136.7만 |
|---|
| 2026.04.21 | ₩33,608 | ₩33,769 | ₩33,005 | ₩33,125 | -1.44% | 71.8만 |
|---|
| 2026.04.20 | ₩34,492 | ₩35,068 | ₩33,514 | ₩33,728 | -2.21% | 45만 |
|---|
| 2026.04.17 | ₩34,948 | ₩35,658 | ₩34,506 | ₩34,506 | -1.27% | 80.8만 |
|---|
| 2026.04.16 | ₩35,430 | ₩35,792 | ₩33,983 | ₩34,653 | -2.19% | 114.9만 |
|---|
| 2026.04.15 | ₩34,787 | ₩35,028 | ₩33,688 | ₩35,028 | +0.69% | 166.6만 |
|---|
| 2026.04.14 | ₩32,294 | ₩34,693 | ₩32,294 | ₩34,506 | +6.85% | 163.9만 |
|---|
| 2026.04.13 | ₩31,946 | ₩32,629 | ₩31,758 | ₩32,147 | +0.63% | 74.3만 |
|---|
| 2026.04.10 | ₩31,477 | ₩31,959 | ₩31,303 | ₩31,959 | +1.53% | 74.4만 |
|---|
| 2026.04.09 | ₩31,624 | ₩32,214 | ₩31,303 | ₩31,316 | -0.97% | 50만 |
|---|
| 2026.04.08 | ₩31,812 | ₩32,160 | ₩31,356 | ₩31,758 | -0.17% | 81만 |
|---|
| 2026.04.07 | ₩31,343 | ₩31,691 | ₩31,075 | ₩31,531 | +0.60% | 62.7만 |
|---|
| 2026.04.06 | ₩32,160 | ₩32,160 | ₩31,196 | ₩31,289 | -2.71% | 72.5만 |
|---|
| 2026.04.02 | ₩30,954 | ₩32,160 | ₩30,820 | ₩32,013 | +3.42% | 137.3만 |
|---|
| 2026.04.01 | ₩31,557 | ₩32,053 | ₩31,222 | ₩31,289 | -0.85% | 153.8만 |
|---|
| 2026.03.31 | ₩30,807 | ₩32,000 | ₩30,727 | ₩31,584 | +2.52% | 134.4만 |
|---|
| 2026.03.30 | ₩30,928 | ₩31,088 | ₩30,499 | ₩30,673 | -0.82% | 125.2만 |
|---|
| 2026.03.27 | ₩31,062 | ₩31,598 | ₩30,566 | ₩30,660 | -1.29% | 133.5만 |
|---|
| 2026.03.26 | ₩31,330 | ₩32,093 | ₩31,115 | ₩31,410 | +0.26% | 506.2만 |
|---|
| 2026.03.25 | ₩31,571 | ₩32,160 | ₩31,397 | ₩31,678 | +0.34% | 156.7만 |
|---|
| 2026.03.24 | ₩31,423 | ₩32,160 | ₩31,249 | ₩31,825 | +1.28% | 148.2만 |
|---|
| 2026.03.23 | ₩30,820 | ₩32,643 | ₩30,807 | ₩31,825 | +3.26% | 310.8만 |
|---|
| 2026.03.20 | ₩31,490 | ₩32,107 | ₩30,820 | ₩31,624 | +0.43% | 1589.5만 |
|---|