Johnson Service Group Plc (JSG)

JSG
🏛️ 영국 →
148.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 144.65 146.00 144.00 146.00 10.1K
08:04 143.40 143.40 143.20 143.20 3.9K
08:06 143.55 143.55 143.55 143.55 0.7K
08:09 143.20 143.20 143.20 143.20 1.8K
08:15 143.00 143.80 143.00 143.80 0.0K
08:18 143.60 143.60 143.60 143.60 1.7K
08:31 143.00 143.00 143.00 143.00 0.2K
08:39 143.80 143.80 143.80 143.80 6.0K
08:55 143.80 143.80 143.80 143.80 16.8K
08:56 143.80 143.80 143.80 143.80 6.9K
08:57 143.80 143.80 143.80 143.80 2.1K
09:04 143.80 143.80 143.80 143.80 2.0K
09:05 143.80 143.80 143.80 143.80 1.3K
09:10 143.60 143.60 143.60 143.60 5.3K
09:14 143.40 143.60 143.40 143.60 7.7K
09:17 143.60 143.60 143.60 143.60 0.7K
09:19 143.60 143.60 143.60 143.60 1.9K
09:21 143.60 143.60 143.60 143.60 1.0K
09:29 143.80 143.80 143.80 143.80 1.8K
09:30 143.60 143.60 143.60 143.60 2.5K
09:35 143.60 143.60 143.60 143.60 0.0K
09:55 143.80 143.80 143.80 143.80 5.9K
10:01 143.80 143.80 143.80 143.80 0.6K
10:16 143.80 143.80 143.80 143.80 0.6K
10:24 143.60 143.60 143.60 143.60 5.8K
10:40 143.80 143.80 143.80 143.80 2.4K
10:51 144.00 144.60 144.00 144.60 37.7K
10:52 144.80 144.80 144.60 144.60 11.4K
10:55 144.40 144.40 144.40 144.40 2.1K
10:59 144.34 144.34 144.34 144.34 0.5K
11:09 144.50 144.50 144.50 144.50 0.9K
11:29 144.30 144.30 144.30 144.30 3.2K
11:41 144.20 144.20 144.20 144.20 6.6K
11:42 144.00 144.00 144.00 144.00 7.7K
11:48 144.00 144.00 144.00 144.00 7.8K
11:53 144.20 144.20 144.20 144.20 2.6K
11:56 144.40 144.40 144.40 144.40 0.1K
12:03 144.60 144.60 144.60 144.60 1.1K
12:04 144.00 144.00 144.00 144.00 9.5K
12:07 143.80 143.80 143.80 143.80 0.2K
12:24 144.00 144.00 144.00 144.00 10.6K
12:26 143.80 143.80 143.80 143.80 0.0K
12:41 144.20 144.20 144.20 144.20 11.9K
12:51 144.00 144.00 144.00 144.00 0.1K
13:24 144.00 144.00 144.00 144.00 0.3K
13:33 144.40 144.40 144.40 144.40 5.0K
13:38 144.40 144.40 144.40 144.40 1.6K
13:44 144.20 144.20 144.20 144.20 4.5K
13:54 144.20 144.40 144.20 144.40 9.9K
13:57 144.40 144.40 144.40 144.40 2.4K
14:10 144.20 144.20 144.20 144.20 8.3K
14:11 144.00 144.00 144.00 144.00 7.6K
14:13 144.00 144.20 144.00 144.20 5.3K
14:16 144.20 144.20 144.00 144.00 16.6K
14:40 143.80 143.80 143.80 143.80 5.3K
14:41 143.80 143.80 143.80 143.80 4.9K
14:43 143.60 143.60 143.60 143.60 8.6K
14:46 143.40 143.40 143.40 143.40 0.8K
14:47 143.40 143.40 143.40 143.40 0.0K
14:50 143.40 143.40 143.40 143.40 2.8K
14:55 143.42 143.42 143.42 143.42 0.2K
14:56 143.40 143.40 143.40 143.40 10.2K
14:57 143.20 143.20 143.20 143.20 6.1K
15:00 143.20 143.20 143.20 143.20 0.0K
15:01 143.20 143.20 143.20 143.20 2.6K
15:05 143.40 143.40 143.40 143.40 7.1K
15:06 144.00 144.00 144.00 144.00 43.9K
15:09 144.00 144.00 144.00 144.00 9.2K
15:10 144.20 144.20 144.20 144.20 2.2K
15:11 144.00 144.00 143.80 143.80 7.5K
15:14 143.74 143.90 143.74 143.90 0.0K
15:15 143.60 143.60 143.60 143.60 4.2K
15:19 143.60 143.60 143.60 143.60 1.8K
15:24 143.60 143.80 143.60 143.80 5.5K
15:25 143.60 143.60 143.60 143.60 0.9K
15:30 144.00 144.40 143.80 143.80 18.5K
15:32 143.60 143.60 143.60 143.60 1.1K
15:35 143.60 143.60 143.60 143.60 4.6K
15:38 143.80 143.80 143.80 143.80 1.9K
15:41 143.60 143.60 143.60 143.60 1.2K
15:45 143.60 143.60 143.40 143.60 9.0K
15:53 143.80 143.80 143.80 143.80 0.7K
15:56 143.40 143.40 143.40 143.40 22.3K
16:00 143.52 143.52 143.52 143.52 0.0K
16:01 143.20 143.20 143.20 143.20 1.6K
16:03 143.60 143.60 143.60 143.60 5.5K
16:08 143.60 143.80 143.60 143.80 1.4K
16:11 143.40 143.40 143.40 143.40 15.8K
16:12 143.60 143.60 143.60 143.60 0.0K
16:13 143.60 143.60 143.00 143.20 12.0K
16:14 143.20 143.20 142.80 143.20 9.5K
16:15 142.80 142.80 142.80 142.80 3.9K
16:16 142.80 143.00 142.60 143.00 16.1K
16:17 142.80 142.80 142.60 142.60 3.1K
16:18 142.60 142.60 142.60 142.60 2.2K
16:20 143.00 143.00 142.80 142.80 1.7K
16:25 142.60 142.60 142.40 142.40 10.9K
16:26 142.80 142.80 142.80 142.80 1.5K
16:27 142.80 143.00 142.80 143.00 0.5K
16:28 143.20 143.20 143.00 143.00 4.5K
16:29 143.40 143.40 143.20 143.20 8.8K
16:35 143.00 143.00 143.00 143.00 714.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 146.40 148.40 144.40 148.40 2.9M
2025-09-25 140.80 143.80 140.80 143.40 3.1M
2025-09-24 145.20 145.20 142.40 143.00 1.3M
2025-09-23 144.40 144.80 142.00 144.60 1.1M
2025-09-22 144.00 144.00 141.80 142.20 0.9M
2025-09-19 146.20 148.20 143.40 143.40 17.7M
2025-09-18 149.80 149.80 146.60 146.80 0.8M
2025-09-17 145.20 148.60 145.20 146.60 1.1M
2025-09-16 149.60 149.80 146.60 146.80 1.1M
2025-09-15 150.80 154.20 149.20 150.00 1.5M
2025-09-12 154.80 154.80 150.20 151.60 1.1M
2025-09-11 149.20 152.20 149.20 151.40 0.5M
2025-09-10 154.60 155.80 151.40 151.40 0.7M
2025-09-09 156.80 157.40 154.40 154.40 1.5M
2025-09-08 158.80 158.80 154.40 155.60 1.3M
2025-09-05 156.20 157.60 153.00 157.60 2.6M
2025-09-04 147.80 156.80 147.80 152.80 2.8M
2025-09-03 154.40 154.40 148.00 149.20 1.7M
2025-09-02 144.20 160.00 144.20 151.00 2.5M
2025-09-01 138.60 140.00 138.20 138.40 0.9M
2025-08-29 140.00 140.20 138.40 139.00 1.9M
2025-08-28 141.60 142.60 139.20 140.00 1.3M
2025-08-27 140.80 144.60 140.80 142.00 0.5M
2025-08-26 143.20 144.20 140.00 144.00 2.4M
2025-08-22 140.60 144.60 140.60 143.80 0.4M
2025-08-21 141.20 143.40 141.20 142.40 0.7M
2025-08-20 139.00 142.40 139.00 141.40 0.6M
2025-08-19 143.40 143.40 140.40 141.20 0.6M
2025-08-18 140.20 141.60 138.80 140.20 0.8M
2025-08-15 141.00 143.20 139.80 140.00 1.8M
2025-08-14 141.20 142.80 140.80 142.20 0.7M
2025-08-13 142.00 142.00 139.80 140.80 0.9M
2025-08-12 135.80 141.40 135.80 140.20 1.9M
2025-08-11 140.20 141.00 138.80 139.00 2.6M
2025-08-08 139.20 140.20 138.40 140.20 4.5M
2025-08-07 140.40 141.80 137.40 139.40 1.0M
2025-08-06 137.40 137.40 134.40 137.20 1.2M
2025-08-05 142.00 142.00 137.00 137.60 1.9M
2025-08-04 139.60 140.20 137.00 138.80 1.1M
2025-08-01 143.00 144.80 138.00 138.00 1.8M
2025-07-31 139.80 142.00 139.80 141.20 1.6M
2025-07-30 138.20 139.80 137.80 139.80 0.8M
2025-07-29 141.00 141.00 137.20 137.80 4.3M
2025-07-28 140.00 140.20 135.60 137.80 5.2M
2025-07-25 136.00 140.80 136.00 139.60 5.3M
2025-07-24 135.60 139.60 135.40 138.20 3.0M
2025-07-23 136.00 138.20 132.60 135.60 20.9M
2025-07-22 136.20 139.00 136.00 137.60 2.5M
2025-07-21 140.40 141.60 138.60 139.60 2.2M
2025-07-18 136.40 142.40 136.40 140.60 1.1M
2025-07-17 142.80 143.20 137.80 139.80 1.6M
2025-07-16 139.80 144.20 139.80 142.00 5.7M
2025-07-15 144.00 145.00 142.40 143.20 2.4M
2025-07-14 144.60 145.00 142.20 144.80 5.8M
2025-07-11 140.40 145.40 140.40 144.40 9.1M
2025-07-10 152.00 153.20 126.60 143.60 8.3M
2025-07-09 159.80 159.80 153.40 153.40 2.2M
2025-07-08 159.00 159.00 154.60 156.40 1.5M
2025-07-07 158.00 158.80 158.00 158.00 2.6M
2025-07-04 158.20 159.60 157.40 158.40 3.1M
2025-07-03 155.00 159.40 153.60 159.40 3.7M
2025-07-02 159.80 159.80 153.40 153.40 2.0M
2025-07-01 154.00 157.00 153.00 157.00 1.7M
2025-06-30 153.00 154.80 151.40 152.00 1.7M
2025-06-27 148.80 151.60 148.40 151.60 1.6M
2025-06-26 147.60 148.20 147.20 147.60 1.7M
2025-06-25 148.80 149.00 145.60 147.20 1.8M
2025-06-24 145.80 147.80 145.40 147.00 5.5M
2025-06-23 143.00 145.20 142.00 144.60 3.2M
2025-06-20 142.20 146.00 142.20 143.40 5.0M
2025-06-19 143.80 144.00 141.40 142.20 6.7M
2025-06-18 147.40 147.40 142.00 144.00 3.4M
2025-06-17 142.40 145.40 142.00 144.00 6.1M
2025-06-16 145.00 145.60 142.40 142.40 2.8M
2025-06-13 145.80 146.00 142.80 143.20 10.6M
2025-06-12 150.40 150.40 145.80 146.20 3.1M
2025-06-11 148.60 149.40 147.00 147.00 2.3M
2025-06-10 147.40 149.00 147.20 148.00 7.2M
2025-06-09 144.60 146.20 144.00 146.00 6.4M
2025-06-06 144.00 145.00 143.20 143.60 1.3M
2025-06-05 141.00 143.80 139.40 143.00 27.6M
2025-06-04 149.60 150.20 140.80 142.00 45.3M
2025-06-03 150.00 150.00 147.00 148.60 0.4M
2025-06-02 148.60 151.20 148.00 149.00 0.6M
2025-05-30 145.00 150.00 145.00 148.60 0.8M
2025-05-29 149.40 149.40 147.20 147.40 0.6M
2025-05-28 148.40 148.80 144.40 148.20 1.2M
2025-05-27 147.00 147.00 143.20 145.00 0.5M
2025-05-23 140.00 145.60 140.00 143.60 0.3M
2025-05-22 145.60 145.60 141.00 143.40 2.0M
2025-05-21 143.00 146.80 141.80 142.60 1.0M
2025-05-20 148.00 149.00 145.80 146.40 0.4M
2025-05-19 141.00 148.80 141.00 148.80 0.4M
2025-05-16 147.00 147.00 144.40 144.40 0.4M
2025-05-15 140.00 146.40 139.20 145.60 0.5M
2025-05-14 145.00 145.00 138.80 140.40 0.8M
2025-05-13 140.20 145.20 140.00 141.60 0.8M
2025-05-12 143.00 146.80 143.00 143.60 1.8M
2025-05-09 141.00 145.20 138.20 145.20 3.7M
2025-05-08 138.80 139.00 134.80 137.80 3.8M
2025-05-07 138.20 139.40 134.80 135.60 2.4M
2025-05-06 141.00 141.40 137.80 137.80 0.3M
2025-05-02 136.60 142.20 136.60 141.40 0.4M
2025-05-01 136.60 142.60 136.60 140.00 0.5M
2025-04-30 132.00 140.00 132.00 140.00 0.7M
2025-04-29 133.80 136.20 133.80 135.20 0.3M
2025-04-28 133.00 135.00 131.80 134.00 0.5M
2025-04-25 132.40 133.60 132.00 133.20 0.7M
2025-04-24 128.20 133.40 128.20 132.20 0.3M
2025-04-23 126.20 133.20 126.20 131.40 0.5M
2025-04-22 131.80 131.80 129.20 129.20 0.6M
2025-04-17 133.20 133.20 131.80 131.80 0.7M
2025-04-16 129.40 133.60 129.40 133.40 0.5M
2025-04-15 126.80 132.00 126.80 132.00 0.5M
2025-04-14 126.00 130.60 126.00 129.80 0.5M
2025-04-11 125.00 127.60 125.00 126.60 0.4M
2025-04-10 130.60 133.40 125.60 127.20 1.8M
2025-04-09 128.80 131.60 126.00 127.60 1.8M
2025-04-08 127.00 132.00 125.20 132.00 1.1M
2025-04-07 123.00 129.60 118.60 124.00 1.5M
2025-04-04 129.80 130.60 124.60 126.00 0.9M
2025-04-03 135.00 135.00 130.00 130.40 0.7M
2025-04-02 136.80 136.80 131.40 131.80 1.3M
2025-04-01 134.00 134.60 131.80 133.60 2.3M
2025-03-31 133.20 134.00 131.40 133.20 2.2M
2025-03-28 140.00 140.00 134.40 134.40 0.5M
2025-03-27 138.20 138.40 136.40 137.20 0.7M
2025-03-26 140.00 140.00 136.40 138.20 0.7M
2025-03-25 138.60 139.80 135.80 136.80 0.7M
2025-03-24 134.00 135.80 133.40 135.40 1.3M
2025-03-21 138.00 138.00 133.80 134.20 1.0M
2025-03-20 138.00 139.00 136.60 137.60 0.9M
2025-03-19 135.00 137.40 135.00 137.40 1.4M
2025-03-18 139.60 139.60 135.60 137.20 0.4M
2025-03-17 135.00 137.80 135.00 136.40 0.9M
2025-03-14 136.40 138.40 133.60 136.40 1.9M
2025-03-13 133.00 135.60 133.00 133.20 1.1M
2025-03-12 135.00 138.00 134.60 134.60 1.7M
2025-03-11 140.60 140.60 135.20 135.80 1.1M
2025-03-10 150.00 150.00 137.40 137.40 0.9M
2025-03-07 141.00 146.80 141.00 146.80 1.1M
2025-03-06 138.00 145.60 138.00 144.40 1.2M
2025-03-05 145.60 145.60 135.80 140.00 2.2M
2025-03-04 135.00 151.60 134.00 142.40 1.1M
2025-03-03 132.00 132.20 130.20 131.80 0.5M
2025-02-28 132.00 132.80 130.80 131.00 0.5M
2025-02-27 137.60 137.60 131.20 133.00 0.6M
2025-02-26 130.60 136.00 130.60 134.40 0.4M
2025-02-25 135.20 135.80 132.20 133.60 0.8M
2025-02-24 140.60 140.60 133.60 135.20 1.5M
2025-02-21 136.00 140.80 136.00 139.60 0.5M
2025-02-20 140.00 141.40 139.20 139.40 0.8M
2025-02-19 136.80 141.20 136.80 140.80 0.5M
2025-02-18 143.60 143.60 139.00 140.20 0.4M
2025-02-17 143.20 143.20 139.40 140.20 0.8M
2025-02-14 138.00 141.20 138.00 139.80 0.9M
2025-02-13 138.00 140.20 137.80 139.60 0.3M
2025-02-12 138.00 139.20 137.40 138.00 0.6M
2025-02-11 139.00 139.40 136.80 138.60 2.9M
2025-02-10 135.00 138.20 135.00 137.60 0.5M
2025-02-07 139.20 139.20 135.80 136.40 0.4M
2025-02-06 135.80 139.60 135.80 138.00 0.8M
2025-02-05 138.00 140.60 136.80 139.00 1.0M
2025-02-04 138.00 138.00 136.00 137.00 0.8M
2025-02-03 132.80 137.40 132.80 136.80 0.8M
2025-01-31 135.40 137.00 135.00 136.00 0.8M
2025-01-30 135.80 137.80 135.00 136.00 0.7M
2025-01-29 138.00 138.00 135.20 136.00 0.8M
2025-01-28 132.40 137.80 132.40 135.60 1.5M
2025-01-27 128.80 136.00 128.80 135.20 0.8M
2025-01-24 133.60 133.60 131.00 132.00 0.9M
2025-01-23 133.00 133.60 131.80 133.00 0.5M
2025-01-22 134.60 134.60 133.00 133.00 0.8M
2025-01-21 135.00 135.00 133.00 133.60 1.0M
2025-01-20 133.40 134.80 132.60 134.00 0.3M
2025-01-17 131.00 134.60 131.00 134.60 1.1M
2025-01-16 129.80 130.80 127.40 130.40 0.3M
2025-01-15 126.40 130.60 126.40 129.20 0.9M
2025-01-14 128.40 129.00 126.20 127.40 2.0M
2025-01-13 122.00 126.60 121.40 126.20 1.1M
2025-01-10 126.00 126.00 122.40 122.80 0.4M
2025-01-09 129.20 129.20 125.80 126.60 0.3M
2025-01-08 129.40 130.20 127.40 130.00 0.5M
2025-01-07 132.20 132.20 129.40 129.60 0.4M
2025-01-06 134.80 134.80 130.20 132.40 0.2M
2025-01-03 135.00 135.00 130.20 131.60 0.3M
2025-01-02 135.80 136.60 134.80 134.80 0.2M