Just Group PLC (JUSTJ)

JUSTJ
🏛️ 영국 →
211.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 85.92 86.80 84.80 85.90 0.5M
2023-12-28 86.63 86.70 84.50 84.70 1.3M
2023-12-27 87.30 87.60 85.00 85.40 3.9M
2023-12-22 83.30 86.00 83.00 86.00 6.2M
2023-12-21 86.71 86.71 82.90 83.30 1.4M
2023-12-20 87.20 87.50 85.00 85.80 1.4M
2023-12-19 85.20 86.00 84.70 85.40 0.8M
2023-12-18 87.00 87.00 84.40 85.20 1.7M
2023-12-15 87.45 88.80 85.00 85.00 3.8M
2023-12-14 86.60 88.34 85.80 87.00 2.0M
2023-12-13 87.30 87.30 84.50 84.60 1.7M
2023-12-12 87.00 87.30 84.80 85.60 2.0M
2023-12-11 85.50 86.27 85.00 85.50 2.0M
2023-12-08 85.00 86.30 83.90 85.50 1.9M
2023-12-07 84.90 86.00 84.00 85.20 1.7M
2023-12-06 85.40 85.40 83.60 85.00 5.8M
2023-12-05 83.50 84.40 83.00 83.70 1.1M
2023-12-04 85.00 85.00 83.00 83.70 5.9M
2023-12-01 80.50 83.40 80.50 83.40 2.6M
2023-11-30 83.30 83.30 80.50 80.50 4.7M
2023-11-29 80.20 82.10 80.20 81.40 12.3M
2023-11-28 84.60 84.60 81.40 81.70 1.7M
2023-11-27 85.20 85.90 82.60 82.70 0.4M
2023-11-24 84.70 84.70 82.40 83.20 0.7M
2023-11-23 85.00 85.00 81.50 82.80 0.5M
2023-11-22 83.64 84.10 82.20 82.70 1.4M
2023-11-21 87.00 87.00 82.30 82.40 0.9M
2023-11-20 84.90 85.80 84.40 84.70 1.1M
2023-11-17 81.90 84.90 81.70 84.90 1.5M
2023-11-16 84.00 84.50 81.50 81.90 2.4M
2023-11-15 84.50 86.13 83.80 84.00 2.9M
2023-11-14 83.70 85.00 82.20 84.40 2.3M
2023-11-13 80.00 84.00 80.00 83.70 1.2M
2023-11-10 81.00 81.70 79.50 80.00 1.3M
2023-11-09 79.34 82.00 78.50 81.00 1.8M
2023-11-08 77.50 80.00 75.50 78.50 2.7M
2023-11-07 76.30 77.50 75.90 76.10 1.6M
2023-11-06 80.00 80.00 76.10 76.80 1.3M
2023-11-03 78.90 78.90 76.60 78.00 1.5M
2023-11-02 75.50 78.30 75.50 77.40 5.3M
2023-11-01 75.96 76.80 75.20 75.20 1.2M
2023-10-31 76.10 76.10 74.00 75.60 1.5M
2023-10-30 71.60 74.80 71.60 74.20 1.7M
2023-10-27 72.10 73.00 71.50 71.60 0.8M
2023-10-26 73.00 73.30 71.70 72.10 1.7M
2023-10-25 72.30 73.60 68.30 73.00 4.8M
2023-10-24 72.80 74.50 72.00 72.00 1.7M
2023-10-23 76.00 76.00 72.00 74.50 1.8M
2023-10-20 77.30 77.40 75.00 75.20 1.1M
2023-10-19 78.60 80.41 76.60 77.80 3.3M
2023-10-18 75.92 78.70 74.60 78.70 3.4M
2023-10-17 70.80 76.79 70.80 74.80 3.5M
2023-10-16 71.40 71.59 70.00 70.00 10.4M
2023-10-13 70.80 72.70 70.80 71.30 3.0M
2023-10-12 72.70 72.70 70.70 71.00 1.5M
2023-10-11 70.00 71.90 70.00 71.00 2.2M
2023-10-10 70.09 71.20 68.84 70.90 0.7M
2023-10-09 70.40 70.60 69.50 69.90 0.8M
2023-10-06 69.50 71.00 69.50 70.90 1.0M
2023-10-05 67.40 69.70 67.40 69.70 0.7M
2023-10-04 68.00 69.00 67.00 68.80 2.4M
2023-10-03 69.00 69.54 67.00 68.20 2.0M
2023-10-02 73.90 73.90 69.50 69.70 1.7M
2023-09-29 70.70 73.10 70.60 72.00 1.4M
2023-09-28 71.70 71.70 69.90 70.20 1.2M
2023-09-27 72.30 72.30 69.54 70.40 2.9M
2023-09-26 71.58 72.08 70.20 71.00 1.3M
2023-09-25 73.51 74.16 70.50 71.30 1.8M
2023-09-22 74.20 74.20 72.00 72.60 1.8M
2023-09-21 72.50 73.40 72.20 72.30 1.3M
2023-09-20 73.20 74.90 72.50 72.50 2.3M
2023-09-19 73.50 74.70 73.40 73.70 7.0M
2023-09-18 77.60 77.60 73.80 73.80 4.1M
2023-09-15 80.07 81.00 75.10 75.30 2.7M
2023-09-14 76.40 78.10 75.70 77.80 1.5M
2023-09-13 76.00 77.60 75.30 76.40 1.0M
2023-09-12 75.50 76.60 75.30 76.00 0.6M
2023-09-11 75.00 76.30 74.80 75.50 0.6M
2023-09-08 73.50 75.20 73.30 75.00 0.9M
2023-09-07 72.30 74.75 72.00 73.30 2.5M
2023-09-06 75.30 75.40 72.96 74.00 1.0M
2023-09-05 73.90 75.80 73.20 75.70 1.2M
2023-09-04 76.04 76.20 73.70 73.70 0.7M
2023-09-01 73.60 75.90 73.60 75.10 1.0M
2023-08-31 72.90 75.81 72.90 75.40 2.0M
2023-08-30 72.81 74.80 72.40 72.90 1.6M
2023-08-29 73.80 74.90 72.10 73.00 1.5M
2023-08-25 72.14 72.66 71.30 72.00 2.0M
2023-08-24 74.20 74.20 71.60 72.30 1.9M
2023-08-23 74.25 74.90 72.90 73.70 1.8M
2023-08-22 75.80 75.80 73.90 73.90 1.4M
2023-08-21 77.90 78.90 74.20 74.60 1.8M
2023-08-18 77.20 78.30 75.20 75.90 1.7M
2023-08-17 81.00 81.50 77.20 77.20 1.2M
2023-08-16 82.60 84.60 78.80 81.30 5.4M
2023-08-15 85.00 86.42 80.70 82.90 3.1M
2023-08-14 82.10 83.90 80.40 82.00 1.8M
2023-08-11 85.57 86.40 81.50 82.70 0.9M
2023-08-10 85.90 86.30 84.10 86.30 0.8M
2023-08-09 88.20 88.20 83.70 83.70 0.7M
2023-08-08 87.49 87.49 84.70 86.70 0.8M
2023-08-07 85.40 86.60 84.40 85.80 0.6M
2023-08-04 83.50 85.70 83.50 85.40 0.9M
2023-08-03 81.20 83.50 80.30 83.50 2.0M
2023-08-02 81.80 83.10 80.60 81.20 0.6M
2023-08-01 83.50 83.50 81.80 82.50 0.7M
2023-07-31 82.83 83.50 82.30 82.30 0.5M
2023-07-28 83.60 84.70 81.90 82.50 0.8M
2023-07-27 85.20 85.90 83.00 83.60 1.1M
2023-07-26 84.00 84.70 82.50 84.30 0.9M
2023-07-25 85.40 85.40 82.50 83.90 0.8M
2023-07-24 83.08 84.10 82.00 83.90 0.8M
2023-07-21 86.84 88.10 82.60 83.00 3.8M
2023-07-20 89.00 89.64 85.80 86.30 1.1M
2023-07-19 85.80 88.40 84.10 87.00 5.4M
2023-07-18 79.00 84.50 78.30 84.50 2.3M
2023-07-17 78.60 78.60 76.80 77.20 0.5M
2023-07-14 81.10 81.10 76.70 77.20 1.0M
2023-07-13 77.90 79.00 76.80 78.90 0.8M
2023-07-12 76.80 78.90 76.20 77.90 4.5M
2023-07-11 72.30 78.30 72.30 77.10 1.2M
2023-07-10 74.23 75.00 73.10 73.80 0.8M
2023-07-07 73.80 75.00 72.93 74.10 0.8M
2023-07-06 75.90 77.30 75.10 75.40 1.5M
2023-07-05 77.40 78.00 75.50 76.40 0.8M
2023-07-04 79.30 79.30 77.20 77.80 0.4M
2023-07-03 78.00 78.60 76.73 77.10 1.3M
2023-06-30 77.00 78.30 77.00 77.80 0.9M
2023-06-29 77.40 78.60 76.80 77.40 0.6M
2023-06-28 76.30 78.60 75.90 77.90 1.3M
2023-06-27 76.50 77.20 75.80 76.30 5.2M
2023-06-26 76.40 76.80 74.90 76.20 1.1M
2023-06-23 78.00 78.10 76.40 76.40 0.9M
2023-06-22 83.50 83.50 78.00 78.00 0.8M
2023-06-21 81.10 82.30 80.40 81.30 2.5M
2023-06-20 83.00 83.00 79.20 80.60 1.5M
2023-06-19 82.70 82.70 80.30 81.20 2.5M
2023-06-16 81.60 83.20 80.00 80.20 2.2M
2023-06-15 81.80 82.50 81.00 81.70 0.9M
2023-06-14 83.50 83.50 81.30 81.90 5.9M
2023-06-13 82.76 83.30 81.20 82.00 2.5M
2023-06-12 84.00 84.00 82.30 82.40 0.7M
2023-06-09 81.60 84.10 81.60 83.50 0.6M
2023-06-08 84.00 84.50 82.80 83.60 1.5M
2023-06-07 81.90 84.20 81.90 83.50 2.6M
2023-06-06 82.50 84.30 81.38 84.00 2.1M
2023-06-05 86.40 87.10 83.00 83.30 2.3M
2023-06-02 83.90 86.60 83.90 86.40 1.4M
2023-06-01 84.30 85.75 83.60 83.90 1.3M
2023-05-31 87.20 87.70 84.30 84.30 2.2M
2023-05-30 87.10 88.60 86.70 87.60 1.1M
2023-05-26 88.70 89.80 86.60 87.10 1.1M
2023-05-25 90.00 90.70 88.56 88.70 0.5M
2023-05-24 92.90 93.20 89.80 90.10 1.8M
2023-05-23 93.90 93.90 91.90 92.90 1.5M
2023-05-22 93.50 94.10 91.50 91.50 0.8M
2023-05-19 92.00 94.30 90.50 93.50 1.5M
2023-05-18 92.00 93.00 90.60 92.10 2.8M
2023-05-17 90.15 90.70 88.80 90.70 2.9M
2023-05-16 89.30 89.90 87.65 89.40 2.0M
2023-05-15 92.00 92.94 87.70 88.80 0.7M
2023-05-12 89.10 91.60 89.10 89.80 2.2M
2023-05-11 91.40 92.50 88.20 89.70 3.4M
2023-05-10 87.10 90.90 87.00 89.90 2.3M
2023-05-09 87.00 87.00 82.80 85.20 2.4M
2023-05-05 83.80 85.10 83.80 84.70 1.5M
2023-05-04 85.70 85.90 83.00 83.80 0.8M
2023-05-03 87.00 87.70 85.70 85.70 0.9M
2023-05-02 90.50 90.50 86.10 86.20 0.9M
2023-04-28 89.30 89.30 86.60 88.30 3.1M
2023-04-27 86.99 87.70 85.10 87.20 1.5M
2023-04-26 87.40 87.95 85.90 86.50 2.1M
2023-04-25 89.90 89.90 87.40 87.60 1.3M
2023-04-24 91.99 91.99 89.00 89.10 0.7M
2023-04-21 89.90 90.70 89.00 90.70 0.7M
2023-04-20 90.10 90.50 89.20 89.80 0.8M
2023-04-19 88.40 89.40 87.60 89.40 0.5M
2023-04-18 90.30 90.30 87.60 88.70 0.6M
2023-04-17 91.78 91.78 87.30 87.30 1.1M
2023-04-14 89.26 91.00 89.26 89.60 0.4M
2023-04-13 88.00 90.40 88.00 89.50 0.7M
2023-04-12 93.07 93.07 89.70 90.30 1.2M
2023-04-11 90.20 92.50 90.00 92.10 1.1M
2023-04-06 88.20 90.10 87.20 90.10 0.8M
2023-04-05 88.90 89.80 86.90 88.20 3.0M
2023-04-04 88.30 89.30 87.20 87.20 1.4M
2023-04-03 88.40 88.40 85.50 88.30 2.7M
2023-03-31 86.30 86.70 83.30 85.85 1.5M
2023-03-30 85.50 85.70 83.60 84.40 1.2M
2023-03-29 82.80 83.70 81.59 83.35 0.6M
2023-03-28 83.05 83.05 80.50 81.55 0.8M
2023-03-27 82.25 83.00 81.00 82.30 0.8M
2023-03-24 83.75 95.06 78.39 80.60 4.9M
2023-03-23 86.15 86.15 83.00 83.60 0.9M
2023-03-22 83.90 85.43 83.00 84.20 5.1M
2023-03-21 82.70 84.05 82.31 83.90 1.6M
2023-03-20 77.75 81.65 74.25 80.40 1.3M
2023-03-17 86.30 86.30 79.30 79.80 3.6M
2023-03-16 86.79 87.05 82.25 84.20 1.7M
2023-03-15 89.80 89.80 82.35 85.15 3.2M
2023-03-14 88.65 88.65 84.80 88.05 1.7M
2023-03-13 92.75 92.75 84.06 85.90 8.7M
2023-03-10 94.00 94.00 88.25 90.70 1.9M
2023-03-09 95.24 96.40 93.65 94.80 1.8M
2023-03-08 91.00 96.45 91.00 95.30 3.3M
2023-03-07 84.15 91.40 84.15 91.00 7.6M
2023-03-06 79.85 82.40 79.50 81.90 2.6M
2023-03-03 84.50 85.20 73.29 79.85 12.7M
2023-03-02 89.00 90.05 83.05 84.20 5.5M
2023-03-01 87.50 89.50 87.40 89.20 1.7M
2023-02-28 87.50 88.90 87.10 87.50 2.1M
2023-02-27 89.00 89.00 87.30 87.30 4.3M
2023-02-24 88.40 88.40 84.98 87.35 1.9M
2023-02-23 87.95 88.85 85.95 86.35 1.2M
2023-02-22 86.45 87.35 84.35 86.85 1.5M
2023-02-21 85.37 85.37 83.90 84.55 3.2M
2023-02-20 84.50 84.77 83.85 84.60 0.7M
2023-02-17 83.50 84.55 82.75 84.55 1.0M
2023-02-16 85.40 85.40 82.65 84.35 0.5M
2023-02-15 84.93 84.93 82.10 83.45 0.7M
2023-02-14 84.05 84.25 82.75 83.35 1.1M
2023-02-13 82.50 83.45 80.15 83.05 1.3M
2023-02-10 88.70 88.70 82.45 82.75 0.5M
2023-02-09 83.55 87.25 82.90 86.75 1.6M
2023-02-08 82.30 85.70 81.25 82.80 3.8M
2023-02-07 83.23 83.23 80.10 80.40 1.2M
2023-02-06 85.65 85.65 81.10 81.55 1.1M
2023-02-03 87.30 87.30 83.45 85.40 1.3M
2023-02-02 82.00 86.95 82.00 86.30 2.3M
2023-02-01 83.90 83.90 81.40 82.00 1.1M
2023-01-31 82.25 82.85 81.80 82.05 1.2M
2023-01-30 87.05 87.05 81.40 82.65 1.8M
2023-01-27 84.20 84.65 83.30 84.15 0.7M
2023-01-26 85.48 85.95 83.34 84.20 2.1M
2023-01-25 84.15 85.15 82.40 83.25 0.9M
2023-01-24 83.93 85.50 83.30 83.75 1.0M
2023-01-23 85.02 87.15 83.65 84.05 1.8M
2023-01-20 82.60 83.70 81.85 83.40 2.5M
2023-01-19 84.55 84.55 80.50 81.65 0.8M
2023-01-18 86.95 86.95 82.13 82.50 0.7M
2023-01-17 84.50 85.70 83.65 84.00 1.1M
2023-01-16 85.30 85.90 83.00 84.55 0.7M
2023-01-13 87.40 87.45 85.30 85.30 0.8M
2023-01-12 83.80 86.60 83.80 86.05 1.2M
2023-01-11 84.18 84.90 83.10 83.90 0.8M
2023-01-10 84.25 84.30 83.15 83.50 0.6M
2023-01-09 83.90 85.19 83.18 84.25 0.7M
2023-01-06 84.30 84.30 82.00 83.90 1.0M
2023-01-05 84.05 84.05 80.84 82.35 1.0M
2023-01-04 81.85 82.95 80.95 82.00 1.1M
2023-01-03 82.00 82.85 81.00 81.85 1.0M