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 | ₩37,678 | ₩38,335 | ₩37,584 | ₩37,758 | +0.21% | 77.6만 |
| 2026.10.08 | ₩37,155 | ₩38,027 | ₩37,007 | ₩37,691 | +1.44% | 101.8만 |
| 2026.10.07 | ₩38,443 | ₩38,657 | ₩37,235 | ₩37,329 | -2.90% | 86.1만 |
| 2026.10.06 | ₩38,523 | ₩38,952 | ₩38,121 | ₩38,308 | -0.56% | 106.5만 |
| 2026.10.05 | ₩39,033 | ₩39,502 | ₩38,550 | ₩38,563 | -1.20% | 111.7만 |
| 2026.10.02 | ₩38,469 | ₩39,113 | ₩38,295 | ₩38,966 | +1.29% | 180.5만 |
| 2026.10.01 | ₩39,730 | ₩40,025 | ₩38,255 | ₩38,550 | -2.97% | 201만 |
| 2026.09.30 | ₩40,186 | ₩40,602 | ₩39,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,744 |
| -1.10% |
| 236.4만 |
| 2026.09.29 | ₩39,717 | ₩40,401 | ₩39,609 | ₩40,186 | +1.18% | 193.4만 |
|---|
| 2026.09.28 | ₩40,468 | ₩41,058 | ₩40,012 | ₩40,294 | -0.43% | 191.7만 |
|---|
| 2026.09.25 | ₩40,535 | ₩40,736 | ₩39,583 | ₩40,307 | -0.56% | 112.6만 |
|---|
| 2026.09.24 | ₩39,864 | ₩40,589 | ₩39,636 | ₩40,508 | +1.62% | 207.8만 |
|---|
| 2026.09.23 | ₩39,744 | ₩40,280 | ₩39,355 | ₩39,650 | -0.24% | 123만 |
|---|
| 2026.09.22 | ₩40,562 | ₩40,562 | ₩39,690 | ₩39,931 | -1.55% | 144.4만 |
|---|
| 2026.09.21 | ₩40,696 | ₩40,964 | ₩40,186 | ₩40,387 | -0.76% | 125.9만 |
|---|
| 2026.09.18 | ₩41,165 | ₩41,461 | ₩40,361 | ₩40,696 | -1.14% | 883.2만 |
|---|
| 2026.09.17 | ₩41,219 | ₩41,420 | ₩40,441 | ₩40,548 | -1.63% | 192.4만 |
|---|
| 2026.09.16 | ₩42,346 | ₩42,574 | ₩40,656 | ₩40,978 | -3.23% | 192.2만 |
|---|
| 2026.09.15 | ₩42,051 | ₩42,721 | ₩41,112 | ₩42,373 | +0.77% | 196.4만 |
|---|
| 2026.09.14 | ₩41,997 | ₩42,238 | ₩41,541 | ₩41,675 | -0.77% | 101.5만 |
|---|
| 2026.09.11 | ₩41,031 | ₩41,890 | ₩40,669 | ₩41,474 | +1.08% | 113.7만 |
|---|
| 2026.09.10 | ₩41,796 | ₩42,185 | ₩41,031 | ₩41,326 | -1.12% | 136.1만 |
|---|
| 2026.09.09 | ₩41,501 | ₩41,849 | ₩41,072 | ₩41,581 | +0.19% | 119.4만 |
|---|
| 2026.09.08 | ₩41,098 | ₩42,131 | ₩40,857 | ₩41,541 | +1.08% | 141.8만 |
|---|
| 2026.09.04 | ₩42,024 | ₩42,386 | ₩41,165 | ₩41,300 | -1.72% | 87.4만 |
|---|
| 2026.09.03 | ₩41,742 | ₩42,131 | ₩41,474 | ₩41,970 | +0.55% | 151.2만 |
|---|
| 2026.09.02 | ₩41,434 | ₩41,742 | ₩40,562 | ₩41,179 | -0.62% | 121.5만 |
|---|
| 2026.09.01 | ₩40,200 | ₩41,715 | ₩39,958 | ₩41,447 | +3.10% | 273.3만 |
|---|
| 2026.08.31 | ₩41,393 | ₩41,393 | ₩39,757 | ₩39,905 | -3.60% | 231.5만 |
|---|
| 2026.08.28 | ₩41,219 | ₩41,501 | ₩40,790 | ₩40,911 | -0.75% | 57.6만 |
|---|
| 2026.08.27 | ₩42,158 | ₩42,695 | ₩41,125 | ₩41,192 | -2.29% | 122.5만 |
|---|
| 2026.08.26 | ₩42,198 | ₩42,829 | ₩42,171 | ₩42,601 | +0.95% | 110.7만 |
|---|
| 2026.08.25 | ₩41,809 | ₩42,292 | ₩41,501 | ₩42,051 | +0.58% | 88.9만 |
|---|
| 2026.08.24 | ₩41,568 | ₩41,984 | ₩41,125 | ₩41,849 | +0.68% | 114.8만 |
|---|
| 2026.08.21 | ₩41,353 | ₩41,595 | ₩41,045 | ₩41,192 | -0.39% | 81.5만 |
|---|
| 2026.08.20 | ₩40,991 | ₩41,501 | ₩40,736 | ₩41,031 | +0.10% | 99.3만 |
|---|
| 2026.08.19 | ₩41,259 | ₩41,541 | ₩40,669 | ₩40,991 | -0.65% | 123.5만 |
|---|
| 2026.08.18 | ₩41,085 | ₩41,769 | ₩40,575 | ₩40,790 | -0.72% | 178.5만 |
|---|
| 2026.08.17 | ₩40,951 | ₩40,951 | ₩40,374 | ₩40,790 | -0.39% | 120.5만 |
|---|
| 2026.08.14 | ₩40,052 | ₩41,179 | ₩39,918 | ₩41,085 | +2.58% | 111.6만 |
|---|
| 2026.08.13 | ₩39,542 | ₩40,294 | ₩39,167 | ₩40,146 | +1.53% | 206만 |
|---|
| 2026.08.12 | ₩39,703 | ₩40,186 | ₩39,033 | ₩39,033 | -1.69% | 326만 |
|---|
| 2026.08.11 | ₩39,462 | ₩39,905 | ₩38,832 | ₩39,663 | +0.51% | 875.6만 |
|---|
| 2026.08.10 | ₩40,723 | ₩40,884 | ₩40,226 | ₩40,481 | -0.59% | 126.5만 |
|---|
| 2026.08.07 | ₩40,213 | ₩41,192 | ₩40,012 | ₩40,870 | +1.63% | 197.5만 |
|---|
| 2026.08.06 | ₩40,897 | ₩41,849 | ₩39,569 | ₩39,824 | -2.62% | 212만 |
|---|
| 2026.08.05 | ₩42,614 | ₩42,614 | ₩40,267 | ₩40,897 | -4.03% | 345.2만 |
|---|
| 2026.08.04 | ₩39,650 | ₩40,307 | ₩38,751 | ₩40,119 | +1.18% | 185.4만 |
|---|
| 2026.08.03 | ₩40,468 | ₩41,018 | ₩39,556 | ₩39,636 | -2.06% | 222.8만 |
|---|
| 2026.07.31 | ₩40,361 | ₩41,004 | ₩39,931 | ₩40,522 | +0.40% | 106.2만 |
|---|
| 2026.07.30 | ₩41,715 | ₩42,265 | ₩40,535 | ₩40,776 | -2.25% | 132.8만 |
|---|
| 2026.07.29 | ₩42,547 | ₩42,869 | ₩41,756 | ₩42,064 | -1.13% | 99만 |
|---|
| 2026.07.28 | ₩42,923 | ₩44,036 | ₩42,292 | ₩42,453 | -1.09% | 139.2만 |
|---|
| 2026.07.27 | ₩42,695 | ₩43,057 | ₩42,238 | ₩42,386 | -0.72% | 94.5만 |
|---|
| 2026.07.24 | ₩41,367 | ₩42,306 | ₩41,112 | ₩42,131 | +1.85% | 92.1만 |
|---|
| 2026.07.23 | ₩41,554 | ₩41,742 | ₩40,790 | ₩41,045 | -1.23% | 119.5만 |
|---|
| 2026.07.22 | ₩41,031 | ₩41,313 | ₩40,240 | ₩41,273 | +0.59% | 101.5만 |
|---|
| 2026.07.21 | ₩40,387 | ₩41,112 | ₩39,449 | ₩41,112 | +1.79% | 78.3만 |
|---|
| 2026.07.20 | ₩41,004 | ₩41,903 | ₩40,039 | ₩40,455 | -1.34% | 122.3만 |
|---|
| 2026.07.17 | ₩40,159 | ₩41,219 | ₩39,703 | ₩40,709 | +1.37% | 88.1만 |
|---|
| 2026.07.16 | ₩38,979 | ₩40,320 | ₩38,899 | ₩40,079 | +2.82% | 141만 |
|---|
| 2026.07.15 | ₩39,650 | ₩40,455 | ₩38,764 | ₩38,764 | -2.23% | 96.5만 |
|---|
| 2026.07.14 | ₩39,301 | ₩39,784 | ₩39,288 | ₩39,650 | +0.89% | 68.9만 |
|---|
| 2026.07.13 | ₩38,496 | ₩39,180 | ₩38,496 | ₩39,073 | +1.50% | 68.9만 |
|---|
| 2026.07.10 | ₩39,167 | ₩39,435 | ₩38,322 | ₩38,496 | -1.71% | 70.9만 |
|---|
| 2026.07.09 | ₩39,516 | ₩39,583 | ₩39,033 | ₩39,073 | -1.12% | 81.3만 |
|---|
| 2026.07.08 | ₩39,851 | ₩40,307 | ₩39,180 | ₩39,328 | -1.31% | 117.9만 |
|---|
| 2026.07.07 | ₩39,422 | ₩40,226 | ₩39,301 | ₩40,039 | +1.57% | 83.8만 |
|---|
| 2026.07.06 | ₩40,240 | ₩40,347 | ₩38,617 | ₩39,408 | -2.07% | 130.5만 |
|---|
| 2026.07.02 | ₩39,583 | ₩39,717 | ₩38,724 | ₩39,060 | -1.32% | 196.7만 |
|---|
| 2026.07.01 | ₩38,590 | ₩39,140 | ₩38,228 | ₩38,885 | +0.76% | 161만 |
|---|
| 2026.06.30 | ₩38,174 | ₩39,274 | ₩37,906 | ₩38,550 | +0.98% | 181.2만 |
|---|
| 2026.06.29 | ₩37,557 | ₩38,630 | ₩37,168 | ₩38,630 | +2.86% | 139.9만 |
|---|
| 2026.06.26 | ₩38,778 | ₩39,019 | ₩37,235 | ₩37,893 | -2.28% | 434.7만 |
|---|
| 2026.06.25 | ₩38,496 | ₩38,885 | ₩37,772 | ₩38,791 | +0.77% | 255.4만 |
|---|
| 2026.06.24 | ₩36,913 | ₩38,603 | ₩36,350 | ₩38,335 | +3.85% | 271.5만 |
|---|
| 2026.06.23 | ₩35,237 | ₩36,337 | ₩35,237 | ₩36,270 | +2.93% | 129.7만 |
|---|
| 2026.06.22 | ₩35,116 | ₩35,545 | ₩34,606 | ₩35,290 | +0.50% | 127.8만 |
|---|
| 2026.06.18 | ₩34,647 | ₩35,344 | ₩33,976 | ₩35,170 | +1.51% | 737.5만 |
|---|
| 2026.06.17 | ₩34,177 | ₩34,767 | ₩33,989 | ₩34,258 | +0.24% | 132만 |
|---|
| 2026.06.16 | ₩33,802 | ₩34,419 | ₩33,761 | ₩34,030 | +0.67% | 108.4만 |
|---|
| 2026.06.15 | ₩34,727 | ₩34,848 | ₩33,627 | ₩33,788 | -2.70% | 126.2만 |
|---|
| 2026.06.12 | ₩34,231 | ₩34,687 | ₩33,573 | ₩34,512 | +0.82% | 98.3만 |
|---|
| 2026.06.11 | ₩33,855 | ₩34,740 | ₩33,855 | ₩34,432 | +1.70% | 120.8만 |
|---|
| 2026.06.10 | ₩34,177 | ₩34,727 | ₩34,030 | ₩34,097 | -0.24% | 88.2만 |
|---|
| 2026.06.09 | ₩33,506 | ₩34,405 | ₩33,413 | ₩34,097 | +1.76% | 145.6만 |
|---|
| 2026.06.08 | ₩34,003 | ₩34,284 | ₩33,292 | ₩33,560 | -1.30% | 163.5만 |
|---|
| 2026.06.05 | ₩33,037 | ₩33,895 | ₩32,822 | ₩33,694 | +1.99% | 257만 |
|---|
| 2026.06.04 | ₩32,822 | ₩33,520 | ₩32,514 | ₩33,064 | +0.74% | 224.5만 |
|---|
| 2026.06.03 | ₩33,641 | ₩34,325 | ₩32,769 | ₩33,064 | -1.71% | 895.3만 |
|---|
| 2026.06.02 | ₩34,687 | ₩35,103 | ₩33,936 | ₩34,137 | -1.59% | 93.4만 |
|---|
| 2026.06.01 | ₩34,298 | ₩35,290 | ₩33,641 | ₩34,875 | +1.68% | 139.5만 |
|---|
| 2026.05.29 | ₩36,632 | ₩36,726 | ₩35,907 | ₩35,907 | -1.98% | 59.3만 |
|---|
| 2026.05.28 | ₩36,189 | ₩37,034 | ₩36,095 | ₩36,940 | +2.08% | 41.1만 |
|---|
| 2026.05.27 | ₩35,881 | ₩36,887 | ₩35,814 | ₩36,350 | +1.31% | 30.8만 |
|---|
| 2026.05.26 | ₩35,639 | ₩36,471 | ₩35,264 | ₩36,082 | +1.24% | 38.3만 |
|---|
| 2026.05.22 | ₩35,787 | ₩36,001 | ₩35,438 | ₩35,840 | +0.15% | 44.2만 |
|---|
| 2026.05.21 | ₩35,800 | ₩36,109 | ₩35,183 | ₩35,894 | +0.26% | 51.8만 |
|---|
| 2026.05.20 | ₩35,438 | ₩36,337 | ₩35,425 | ₩35,800 | +1.02% | 33.9만 |
|---|
| 2026.05.19 | ₩35,411 | ₩35,921 | ₩34,875 | ₩35,612 | +0.57% | 61.4만 |
|---|
| 2026.05.18 | ₩35,814 | ₩36,940 | ₩35,129 | ₩35,679 | -0.37% | 41.9만 |
|---|
| 2026.05.15 | ₩36,283 | ₩36,538 | ₩35,545 | ₩35,787 | -1.37% | 47.9만 |
|---|
| 2026.05.14 | ₩36,779 | ₩36,793 | ₩36,015 | ₩36,283 | -1.35% | 29.3만 |
|---|
| 2026.05.13 | ₩36,095 | ₩36,887 | ₩35,854 | ₩36,632 | +1.49% | 48.7만 |
|---|
| 2026.05.12 | ₩36,498 | ₩37,048 | ₩35,545 | ₩36,243 | -0.70% | 78.9만 |
|---|
| 2026.05.11 | ₩37,597 | ₩37,758 | ₩36,524 | ₩36,524 | -2.85% | 54.7만 |
|---|
| 2026.05.08 | ₩37,021 | ₩38,255 | ₩36,833 | ₩37,450 | +1.16% | 142.2만 |
|---|
| 2026.05.07 | ₩35,693 | ₩36,833 | ₩35,492 | ₩36,779 | +3.04% | 72.8만 |
|---|
| 2026.05.06 | ₩36,216 | ₩36,551 | ₩34,754 | ₩35,532 | -1.89% | 49.6만 |
|---|
| 2026.05.05 | ₩35,317 | ₩35,867 | ₩35,089 | ₩35,210 | -0.30% | 41.6만 |
|---|
| 2026.05.04 | ₩35,344 | ₩35,451 | ₩34,727 | ₩35,304 | -0.11% | 30.3만 |
|---|
| 2026.05.01 | ₩35,210 | ₩35,800 | ₩34,955 | ₩35,505 | +0.84% | 44.9만 |
|---|
| 2026.04.30 | ₩35,317 | ₩35,518 | ₩34,767 | ₩35,196 | -0.34% | 58만 |
|---|
| 2026.04.29 | ₩34,150 | ₩35,237 | ₩33,882 | ₩35,049 | +2.63% | 64.2만 |
|---|
| 2026.04.28 | ₩33,600 | ₩34,459 | ₩33,265 | ₩33,882 | +0.84% | 87.6만 |
|---|
| 2026.04.27 | ₩33,802 | ₩33,949 | ₩33,238 | ₩33,332 | -1.39% | 39.2만 |
|---|
| 2026.04.24 | ₩33,050 | ₩33,936 | ₩32,541 | ₩33,681 | +1.91% | 66.6만 |
|---|
| 2026.04.23 | ₩32,272 | ₩33,426 | ₩32,004 | ₩33,131 | +2.66% | 65.7만 |
|---|
| 2026.04.22 | ₩33,399 | ₩34,070 | ₩32,044 | ₩32,393 | -3.01% | 136.7만 |
|---|
| 2026.04.21 | ₩33,641 | ₩33,802 | ₩33,037 | ₩33,158 | -1.44% | 71.8만 |
|---|
| 2026.04.20 | ₩34,526 | ₩35,103 | ₩33,547 | ₩33,761 | -2.21% | 45만 |
|---|
| 2026.04.17 | ₩34,982 | ₩35,693 | ₩34,539 | ₩34,539 | -1.27% | 80.8만 |
|---|
| 2026.04.16 | ₩35,465 | ₩35,827 | ₩34,016 | ₩34,687 | -2.19% | 114.9만 |
|---|
| 2026.04.15 | ₩34,821 | ₩35,062 | ₩33,721 | ₩35,062 | +0.69% | 166.6만 |
|---|
| 2026.04.14 | ₩32,326 | ₩34,727 | ₩32,326 | ₩34,539 | +6.85% | 163.9만 |
|---|
| 2026.04.13 | ₩31,977 | ₩32,661 | ₩31,790 | ₩32,179 | +0.63% | 74.3만 |
|---|
| 2026.04.10 | ₩31,508 | ₩31,991 | ₩31,333 | ₩31,991 | +1.53% | 74.4만 |
|---|
| 2026.04.09 | ₩31,655 | ₩32,246 | ₩31,333 | ₩31,347 | -0.97% | 50만 |
|---|
| 2026.04.08 | ₩31,843 | ₩32,192 | ₩31,387 | ₩31,790 | -0.17% | 81만 |
|---|
| 2026.04.07 | ₩31,374 | ₩31,722 | ₩31,105 | ₩31,561 | +0.60% | 62.7만 |
|---|
| 2026.04.06 | ₩32,192 | ₩32,192 | ₩31,226 | ₩31,320 | -2.71% | 72.5만 |
|---|
| 2026.04.02 | ₩30,985 | ₩32,192 | ₩30,851 | ₩32,044 | +3.42% | 137.3만 |
|---|
| 2026.04.01 | ₩31,588 | ₩32,085 | ₩31,253 | ₩31,320 | -0.85% | 153.8만 |
|---|
| 2026.03.31 | ₩30,837 | ₩32,031 | ₩30,757 | ₩31,615 | +2.52% | 134.4만 |
|---|
| 2026.03.30 | ₩30,958 | ₩31,119 | ₩30,529 | ₩30,703 | -0.82% | 125.2만 |
|---|
| 2026.03.27 | ₩31,092 | ₩31,629 | ₩30,596 | ₩30,690 | -1.29% | 133.5만 |
|---|
| 2026.03.26 | ₩31,360 | ₩32,125 | ₩31,146 | ₩31,441 | +0.26% | 506.2만 |
|---|
| 2026.03.25 | ₩31,602 | ₩32,192 | ₩31,427 | ₩31,709 | +0.34% | 156.7만 |
|---|
| 2026.03.24 | ₩31,454 | ₩32,192 | ₩31,280 | ₩31,857 | +1.28% | 148.2만 |
|---|
| 2026.03.23 | ₩30,851 | ₩32,675 | ₩30,837 | ₩31,857 | +3.26% | 310.8만 |
|---|
| 2026.03.20 | ₩31,521 | ₩32,138 | ₩30,851 | ₩31,655 | +0.43% | 1589.5만 |
|---|