Comparing Back to the side-by-side chart ↗
Jr Global Reit (348950.KS) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-15 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-14 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-13 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-12 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-08 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-07 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-06 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-02 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-10-01 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-30 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-29 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-28 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-23 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-22 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-21 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-18 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-17 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-16 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-15 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-14 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-11 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-10 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-09 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-08 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-07 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-04 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-03 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-02 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-09-01 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-31 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-28 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-27 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-26 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-25 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-24 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-21 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-20 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-19 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-18 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-14 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-13 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-12 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-11 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-10 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-07 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-06 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-05 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-04 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-08-03 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-31 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-30 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-29 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-28 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-27 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-24 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-23 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-22 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-21 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-20 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-16 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-15 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-14 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-13 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-10 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-09 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-08 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-07 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-06 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-03 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-02 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-07-01 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-30 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-29 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-26 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-25 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-24 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-23 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-22 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-19 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-18 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-17 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-16 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-15 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-12 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-11 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-10 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-09 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-08 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-05 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-04 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-02 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-06-01 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-29 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-28 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-27 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-26 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-22 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-21 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-20 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-19 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-18 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-15 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-14 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-13 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-12 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-11 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-08 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-07 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-06 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-05-04 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-04-30 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-04-29 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-04-28 | 1182.00 | 1182.00 | 1182.00 | 1182.00 | +0.00% | 0 |
| 2026-04-27 | 1260.00 | 1260.00 | 1169.00 | 1182.00 | -6.86% | 3,450,177 |
| 2026-04-24 | 1270.00 | 1298.00 | 1250.00 | 1269.00 | -0.08% | 1,169,819 |
| 2026-04-23 | 1304.00 | 1325.00 | 1257.00 | 1270.00 | -1.47% | 2,185,241 |
| 2026-04-22 | 1247.00 | 1315.00 | 1247.00 | 1289.00 | +3.45% | 3,093,748 |
| 2026-04-21 | 1216.00 | 1261.00 | 1183.00 | 1246.00 | +0.81% | 2,930,091 |
| 2026-04-20 | 1130.00 | 1261.00 | 1123.00 | 1236.00 | +9.19% | 6,407,300 |
| 2026-04-17 | 1253.00 | 1294.00 | 1098.00 | 1132.00 | -13.52% | 12,074,274 |
| 2026-04-16 | 1456.00 | 1470.00 | 1271.00 | 1309.00 | -11.73% | 10,372,910 |
| 2026-04-15 | 1600.00 | 1629.00 | 1480.00 | 1483.00 | -19.09% | 6,949,596 |
| 2026-04-14 | 1845.00 | 1862.00 | 1810.00 | 1833.00 | -0.65% | 810,134 |
| 2026-04-13 | 1781.00 | 1856.00 | 1770.00 | 1845.00 | +3.59% | 1,223,204 |
| 2026-04-10 | 1743.00 | 1785.00 | 1731.00 | 1781.00 | +2.95% | 674,571 |
| 2026-04-09 | 1752.00 | 1759.00 | 1720.00 | 1730.00 | -1.65% | 484,971 |
| 2026-04-08 | 1692.00 | 1762.00 | 1691.00 | 1759.00 | +4.27% | 714,355 |
| 2026-04-07 | 1698.00 | 1698.00 | 1639.00 | 1687.00 | +1.26% | 518,587 |
| 2026-04-06 | 1682.00 | 1751.00 | 1664.00 | 1666.00 | -0.89% | 1,225,304 |
| 2026-04-03 | 1610.00 | 1690.00 | 1609.00 | 1681.00 | +4.28% | 919,802 |
| 2026-04-02 | 1615.00 | 1617.00 | 1580.00 | 1612.00 | +0.44% | 660,512 |
| 2026-04-01 | 1565.00 | 1615.00 | 1555.00 | 1605.00 | +5.59% | 648,282 |
| 2026-03-31 | 1568.00 | 1585.00 | 1519.00 | 1520.00 | -3.31% | 829,628 |
| 2026-03-30 | 1571.00 | 1572.00 | 1521.00 | 1572.00 | -0.13% | 446,334 |
| 2026-03-27 | 1590.00 | 1598.00 | 1540.00 | 1574.00 | -0.19% | 609,511 |
| 2026-03-26 | 1628.00 | 1628.00 | 1568.00 | 1577.00 | -3.13% | 812,284 |
| 2026-03-25 | 1540.00 | 1628.00 | 1540.00 | 1628.00 | +6.54% | 1,198,636 |
| 2026-03-24 | 1497.00 | 1538.00 | 1497.00 | 1528.00 | +3.52% | 566,595 |
| 2026-03-23 | 1540.00 | 1562.00 | 1476.00 | 1476.00 | -5.69% | 1,405,649 |
| 2026-03-20 | 1509.00 | 1565.00 | 1506.00 | 1565.00 | +3.99% | 1,299,476 |
| 2026-03-19 | 1525.00 | 1527.00 | 1490.00 | 1505.00 | -1.44% | 1,360,624 |
| 2026-03-18 | 1579.00 | 1583.00 | 1502.00 | 1527.00 | -2.18% | 2,474,236 |
| 2026-03-17 | 1542.00 | 1573.00 | 1538.00 | 1561.00 | +1.23% | 2,709,354 |
| 2026-03-16 | 1610.00 | 1618.00 | 1532.00 | 1542.00 | -3.99% | 2,010,444 |
| 2026-03-13 | 1600.00 | 1610.00 | 1572.00 | 1606.00 | -1.17% | 1,273,962 |
| 2026-03-12 | 1585.00 | 1631.00 | 1560.00 | 1625.00 | +2.52% | 1,696,735 |
| 2026-03-11 | 1634.00 | 1646.00 | 1584.00 | 1585.00 | -2.94% | 2,370,862 |
| 2026-03-10 | 1673.00 | 1709.00 | 1595.00 | 1633.00 | -0.55% | 3,440,728 |
| 2026-03-09 | 1760.00 | 1794.00 | 1601.00 | 1642.00 | -8.57% | 3,249,842 |
| 2026-03-06 | 1835.00 | 1858.00 | 1769.00 | 1796.00 | -3.39% | 1,296,124 |
| 2026-03-05 | 1877.00 | 1881.00 | 1797.00 | 1859.00 | +4.50% | 1,311,439 |
| 2026-03-04 | 1909.00 | 1910.00 | 1762.00 | 1779.00 | -6.91% | 2,437,620 |
| 2026-03-03 | 1875.00 | 1936.00 | 1865.00 | 1911.00 | +1.59% | 1,904,304 |
| 2026-02-27 | 1918.00 | 1918.00 | 1846.00 | 1881.00 | -1.93% | 3,309,771 |
| 2026-02-26 | 2020.00 | 2020.00 | 1918.00 | 1918.00 | -4.81% | 3,378,769 |
| 2026-02-25 | 2025.00 | 2045.00 | 2000.00 | 2015.00 | -0.98% | 4,187,114 |
| 2026-02-24 | 2055.00 | 2055.00 | 2005.00 | 2035.00 | -0.49% | 1,230,168 |
| 2026-02-23 | 2020.00 | 2045.00 | 2000.00 | 2045.00 | +0.74% | 1,992,638 |
| 2026-02-20 | 2020.00 | 2075.00 | 2015.00 | 2030.00 | -0.25% | 1,442,778 |
| 2026-02-19 | 2125.00 | 2130.00 | 2025.00 | 2035.00 | -4.24% | 3,375,621 |
| 2026-02-13 | 2135.00 | 2145.00 | 2050.00 | 2125.00 | -1.16% | 2,175,411 |
| 2026-02-12 | 2290.00 | 2290.00 | 2140.00 | 2150.00 | -6.52% | 5,358,514 |
| 2026-02-11 | 2300.00 | 2310.00 | 2285.00 | 2300.00 | +0.00% | 675,866 |
| 2026-02-10 | 2310.00 | 2320.00 | 2285.00 | 2300.00 | -0.65% | 1,375,766 |
| 2026-02-09 | 2355.00 | 2355.00 | 2310.00 | 2315.00 | -1.49% | 1,210,431 |
| 2026-02-06 | 2335.00 | 2365.00 | 2305.00 | 2350.00 | +0.43% | 752,672 |
| 2026-02-05 | 2355.00 | 2355.00 | 2325.00 | 2340.00 | -0.85% | 501,060 |
| 2026-02-04 | 2335.00 | 2360.00 | 2325.00 | 2360.00 | +1.72% | 691,289 |
| 2026-02-03 | 2315.00 | 2340.00 | 2310.00 | 2320.00 | +0.22% | 839,555 |
| 2026-02-02 | 2330.00 | 2335.00 | 2300.00 | 2315.00 | -0.64% | 1,006,810 |
| 2026-01-30 | 2355.00 | 2355.00 | 2305.00 | 2330.00 | -1.06% | 1,031,284 |
| 2026-01-29 | 2315.00 | 2365.00 | 2295.00 | 2355.00 | +1.73% | 1,040,642 |
| 2026-01-28 | 2310.00 | 2320.00 | 2295.00 | 2315.00 | +0.22% | 2,034,246 |
| 2026-01-27 | 2370.00 | 2380.00 | 2285.00 | 2310.00 | -2.53% | 2,964,180 |
| 2026-01-26 | 2480.00 | 2480.00 | 2340.00 | 2370.00 | -15.81% | 5,868,060 |
| 2026-01-23 | 2805.00 | 2820.00 | 2800.00 | 2815.00 | -0.18% | 506,957 |
| 2026-01-22 | 2800.00 | 2820.00 | 2800.00 | 2820.00 | +0.00% | 345,764 |
| 2026-01-21 | 2820.00 | 2825.00 | 2790.00 | 2820.00 | -0.18% | 536,523 |
| 2026-01-20 | 2830.00 | 2835.00 | 2805.00 | 2825.00 | -0.18% | 510,746 |
| 2026-01-19 | 2825.00 | 2845.00 | 2810.00 | 2830.00 | +0.18% | 454,835 |
| 2026-01-16 | 2850.00 | 2850.00 | 2820.00 | 2825.00 | -0.70% | 345,313 |
| 2026-01-15 | 2810.00 | 2845.00 | 2805.00 | 2845.00 | +1.25% | 408,614 |
| 2026-01-14 | 2790.00 | 2830.00 | 2790.00 | 2810.00 | +0.72% | 342,827 |
| 2026-01-13 | 2825.00 | 2825.00 | 2787.00 | 2790.00 | -1.41% | 625,405 |
| 2026-01-12 | 2860.00 | 2860.00 | 2820.00 | 2830.00 | -1.05% | 399,015 |
| 2026-01-09 | 2870.00 | 2875.00 | 2840.00 | 2860.00 | -0.35% | 241,023 |
| 2026-01-08 | 2880.00 | 2885.00 | 2845.00 | 2870.00 | -0.35% | 348,227 |
| 2026-01-07 | 2880.00 | 2890.00 | 2840.00 | 2880.00 | +0.00% | 483,202 |
| 2026-01-06 | 2835.00 | 2880.00 | 2835.00 | 2880.00 | +1.05% | 304,705 |
| 2026-01-05 | 2860.00 | 2870.00 | 2825.00 | 2850.00 | +0.18% | 493,554 |
| 2026-01-02 | 2815.00 | 2850.00 | 2800.00 | 2845.00 | +1.61% | 420,050 |
| 2025-12-30 | 2775.00 | 2800.00 | 2775.00 | 2800.00 | +0.36% | 240,080 |
| 2025-12-29 | 2780.00 | 2810.00 | 2765.00 | 2790.00 | -3.29% | 671,936 |
| 2025-12-26 | 2900.00 | 2915.00 | 2885.00 | 2885.00 | -0.52% | 488,917 |
| 2025-12-24 | 2885.00 | 2905.00 | 2875.00 | 2900.00 | +0.52% | 412,046 |
| 2025-12-23 | 2890.00 | 2895.00 | 2875.00 | 2885.00 | +0.17% | 293,082 |
| 2025-12-22 | 2890.00 | 2890.00 | 2855.00 | 2880.00 | -0.35% | 428,222 |
| 2025-12-19 | 2830.00 | 2890.00 | 2830.00 | 2890.00 | +2.30% | 572,160 |
| 2025-12-18 | 2860.00 | 2870.00 | 2810.00 | 2825.00 | -1.91% | 597,136 |
| 2025-12-17 | 2905.00 | 2915.00 | 2840.00 | 2880.00 | -0.69% | 666,437 |
| 2025-12-16 | 2950.00 | 2950.00 | 2885.00 | 2900.00 | -1.69% | 594,890 |
| 2025-12-15 | 2960.00 | 2985.00 | 2905.00 | 2950.00 | -1.01% | 623,498 |
| 2025-12-12 | 3015.00 | 3015.00 | 2960.00 | 2980.00 | -1.00% | 634,781 |
| 2025-12-11 | 3030.00 | 3030.00 | 2960.00 | 3010.00 | -0.66% | 937,903 |
| 2025-12-10 | 3030.00 | 3030.00 | 3000.00 | 3030.00 | +0.00% | 300,905 |
| 2025-12-09 | 3045.00 | 3045.00 | 3000.00 | 3030.00 | -0.66% | 239,558 |
| 2025-12-08 | 3070.00 | 3070.00 | 3030.00 | 3050.00 | -0.49% | 337,168 |
| 2025-12-05 | 3050.00 | 3065.00 | 3040.00 | 3065.00 | +0.66% | 474,649 |
| 2025-12-04 | 3025.00 | 3045.00 | 3020.00 | 3045.00 | +0.66% | 346,311 |
| 2025-12-03 | 3005.00 | 3030.00 | 2995.00 | 3025.00 | +0.67% | 446,159 |
| 2025-12-02 | 2985.00 | 3005.00 | 2975.00 | 3005.00 | +0.67% | 325,583 |
| 2025-12-01 | 2950.00 | 2985.00 | 2950.00 | 2985.00 | +1.02% | 260,341 |
| 2025-11-28 | 3010.00 | 3010.00 | 2945.00 | 2955.00 | -1.83% | 548,624 |
| 2025-11-27 | 3000.00 | 3030.00 | 2995.00 | 3010.00 | +0.33% | 435,967 |
| 2025-11-26 | 2980.00 | 3010.00 | 2975.00 | 3000.00 | +0.33% | 358,477 |
| 2025-11-25 | 2990.00 | 2995.00 | 2980.00 | 2990.00 | +0.00% | 339,125 |
| 2025-11-24 | 2965.00 | 3010.00 | 2950.00 | 2990.00 | +0.84% | 323,136 |
| 2025-11-21 | 2950.00 | 2965.00 | 2925.00 | 2965.00 | -0.17% | 260,463 |
| 2025-11-20 | 2945.00 | 2970.00 | 2930.00 | 2970.00 | +0.85% | 304,000 |
| 2025-11-19 | 2925.00 | 2965.00 | 2915.00 | 2945.00 | +1.03% | 325,782 |
| 2025-11-18 | 2930.00 | 2930.00 | 2905.00 | 2915.00 | -0.34% | 289,960 |
| 2025-11-17 | 2930.00 | 2940.00 | 2915.00 | 2925.00 | -0.17% | 196,178 |
| 2025-11-14 | 2965.00 | 2965.00 | 2925.00 | 2930.00 | -1.35% | 339,546 |
| 2025-11-13 | 3000.00 | 3000.00 | 2950.00 | 2970.00 | -0.50% | 375,371 |
| 2025-11-12 | 2995.00 | 3015.00 | 2975.00 | 2985.00 | +0.17% | 420,568 |
| 2025-11-11 | 2955.00 | 2980.00 | 2935.00 | 2980.00 | +0.85% | 404,402 |
| 2025-11-10 | 2900.00 | 2960.00 | 2900.00 | 2955.00 | +1.90% | 481,909 |
| 2025-11-07 | 2915.00 | 2915.00 | 2875.00 | 2900.00 | -0.17% | 456,860 |
| 2025-11-06 | 2900.00 | 2930.00 | 2895.00 | 2905.00 | +0.17% | 410,965 |
| 2025-11-05 | 2885.00 | 2900.00 | 2840.00 | 2900.00 | +0.52% | 643,678 |
| 2025-11-04 | 2875.00 | 2905.00 | 2845.00 | 2885.00 | +0.70% | 410,996 |
| 2025-11-03 | 2870.00 | 2890.00 | 2850.00 | 2865.00 | -0.52% | 621,566 |
| 2025-10-31 | 2915.00 | 2930.00 | 2880.00 | 2880.00 | -1.20% | 608,384 |
| 2025-10-30 | 2940.00 | 2950.00 | 2910.00 | 2915.00 | -1.19% | 404,621 |
| 2025-10-29 | 2960.00 | 2965.00 | 2940.00 | 2950.00 | -0.17% | 421,034 |
| 2025-10-28 | 2950.00 | 2965.00 | 2925.00 | 2955.00 | +0.17% | 516,227 |
| 2025-10-27 | 2975.00 | 2975.00 | 2937.00 | 2950.00 | -0.51% | 591,017 |
| 2025-10-24 | 2985.00 | 2985.00 | 2955.00 | 2965.00 | -0.34% | 399,496 |
| 2025-10-23 | 2980.00 | 2985.00 | 2950.00 | 2975.00 | -0.34% | 384,857 |
| 2025-10-22 | 2980.00 | 2990.00 | 2960.00 | 2985.00 | +0.17% | 478,710 |
| 2025-10-21 | 2990.00 | 2990.00 | 2960.00 | 2980.00 | -0.50% | 626,133 |
| 2025-10-20 | 2950.00 | 2995.00 | 2945.00 | 2995.00 | +1.01% | 557,412 |
| 2025-10-17 | 2985.00 | 2985.00 | 2945.00 | 2965.00 | -0.67% | 399,826 |
| 2025-10-16 | 2990.00 | 3005.00 | 2970.00 | 2985.00 | -0.17% | 565,519 |
| 2025-10-15 | 2990.00 | 3005.00 | 2975.00 | 2990.00 | +0.00% | 734,224 |
| 2025-10-14 | 2990.00 | 2995.00 | 2970.00 | 2990.00 | +0.00% | 272,260 |
| 2025-10-13 | 3000.00 | 3050.00 | 2965.00 | 2990.00 | -1.48% | 739,192 |
| 2025-10-10 | 3020.00 | 3035.00 | 2985.00 | 3035.00 | +0.17% | 642,907 |
| 2025-10-02 | 3000.00 | 3030.00 | 2965.00 | 3030.00 | +1.00% | 403,282 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Août (+4.86%). Pire mois : Janv (-14.50%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Jr Global Reit (348950.KS) ?
1182.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 348950.KS ?
Plus haut à 3070.00 et plus bas à 1098.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Jr Global Reit ?
Historiquement, le mois le plus fort de 348950.KS a été Août (moyenne +4.86%) et le plus faible Janv (moyenne -14.50%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 433 bougies quotidiennes du data lake Closelook.