[미국 특징주] "스페이스X IPO, 재무적 근거 없는 '꿈과 희망'의 공모"
무료
Johnson & Johnson : ( JNJ:US )
238.51USD ▲ 1.51 (0.64%)
2026-06-10
최근 1년 일별 시세
(2026-06-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-06-10 | 238.51 | ▲1.51 | ▲0.64% |
| 26-06-09 | 237.00 | ▲4.84 | ▲2.08% |
| 26-06-08 | 232.16 | ▼-0.61 | ▼-0.26% |
| 26-06-05 | 232.77 | ▲4.60 | ▲2.02% |
| 26-06-04 | 228.17 | ▲4.93 | ▲2.21% |
| 26-06-03 | 223.24 | ▲0.35 | ▲0.16% |
| 26-06-02 | 222.89 | ▼-0.62 | ▼-0.28% |
| 26-06-01 | 223.51 | ▼-1.82 | ▼-0.81% |
| 26-05-29 | 225.33 | ▼-5.47 | ▼-2.37% |
| 26-05-28 | 230.80 | ▼-0.49 | ▼-0.21% |
| 26-05-27 | 231.29 | ▲1.11 | ▲0.48% |
| 26-05-26 | 230.18 | ▼-4.16 | ▼-1.78% |
| 26-05-22 | 234.34 | ▲2.61 | ▲1.13% |
| 26-05-21 | 231.73 | ▲2.41 | ▲1.05% |
| 26-05-20 | 229.32 | ▼-0.68 | ▼-0.3% |
| 26-05-19 | 230.00 | ▲1.08 | ▲0.47% |
| 26-05-18 | 228.92 | ▲2.21 | ▲0.97% |
| 26-05-15 | 226.71 | ▼-4.09 | ▼-1.77% |
| 26-05-14 | 230.80 | ▲0.38 | ▲0.16% |
| 26-05-13 | 230.42 | ▲6.16 | ▲2.75% |
| 26-05-12 | 224.26 | ▲2.83 | ▲1.28% |
| 26-05-11 | 221.43 | ▲0.11 | ▲0.05% |
| 26-05-08 | 221.32 | ▼-1.19 | ▼-0.53% |
| 26-05-07 | 222.51 | ▼-2.11 | ▼-0.94% |
| 26-05-06 | 224.62 | ▼-0.93 | ▼-0.41% |
| 26-05-05 | 225.55 | ▲1.35 | ▲0.6% |
| 26-05-04 | 224.20 | ▼-2.99 | ▼-1.32% |
| 26-05-01 | 227.19 | ▼-2.66 | ▼-1.16% |
| 26-04-30 | 229.85 | ▲2.50 | ▲1.1% |
| 26-04-29 | 227.35 | ▼-0.44 | ▼-0.19% |
| 26-04-28 | 227.79 | ▲2.45 | ▲1.09% |
| 26-04-27 | 225.34 | ▼-2.16 | ▼-0.95% |
| 26-04-24 | 227.50 | ▼-3.15 | ▼-1.37% |
| 26-04-23 | 230.65 | ▲4.55 | ▲2.01% |
| 26-04-22 | 226.10 | ▼-0.06 | ▼-0.03% |
| 26-04-21 | 226.16 | ▼-4.53 | ▼-1.96% |
| 26-04-20 | 230.69 | ▼-3.49 | ▼-1.49% |
| 26-04-17 | 234.18 | ▼-0.36 | ▼-0.15% |
| 26-04-16 | 234.54 | ▼-4.13 | ▼-1.73% |
| 26-04-15 | 238.67 | ▼-1.43 | ▼-0.6% |
| 26-04-14 | 240.10 | ▲2.14 | ▲0.9% |
| 26-04-13 | 237.96 | ▼-0.50 | ▼-0.21% |
| 26-04-10 | 238.46 | ▼-2.85 | ▼-1.18% |
| 26-04-09 | 241.31 | ▲0.01 | ▲0% |
| 26-04-08 | 241.30 | ▲2.89 | ▲1.21% |
| 26-04-07 | 238.41 | ▼-2.56 | ▼-1.06% |
| 26-04-06 | 240.97 | ▼-2.07 | ▼-0.85% |
| 26-04-02 | 243.04 | ▼-1.08 | ▼-0.44% |
| 26-04-01 | 244.12 | ▼-0.32 | ▼-0.13% |
| 26-03-31 | 244.44 | ▲1.95 | ▲0.8% |
| 26-03-30 | 242.49 | ▲2.04 | ▲0.85% |
| 26-03-27 | 240.45 | ▲1.21 | ▲0.51% |
| 26-03-26 | 239.24 | ▼-0.69 | ▼-0.29% |
| 26-03-25 | 239.93 | ▲4.66 | ▲1.98% |
| 26-03-24 | 235.27 | ▼-0.15 | ▼-0.06% |
| 26-03-23 | 235.42 | ▲0.05 | ▲0.02% |
| 26-03-20 | 235.37 | ▼-2.23 | ▼-0.94% |
| 26-03-19 | 237.60 | ▲0.32 | ▲0.13% |
| 26-03-18 | 237.28 | ▼-0.83 | ▼-0.35% |
| 26-03-17 | 238.11 | ▼-5.08 | ▼-2.09% |
| 26-03-16 | 243.19 | ▲1.67 | ▲0.69% |
| 26-03-13 | 241.52 | ▼-0.52 | ▼-0.21% |
| 26-03-12 | 242.04 | ▼-0.95 | ▼-0.39% |
| 26-03-11 | 242.99 | ▼-0.72 | ▼-0.3% |
| 26-03-10 | 243.71 | ▲1.12 | ▲0.46% |
| 26-03-09 | 242.59 | ▲2.19 | ▲0.91% |
| 26-03-06 | 240.40 | ▲0.77 | ▲0.32% |
| 26-03-05 | 239.63 | ▼-5.67 | ▼-2.31% |
| 26-03-04 | 245.30 | ▼-1.45 | ▼-0.59% |
| 26-03-03 | 246.75 | ▼-1.81 | ▼-0.73% |
| 26-03-02 | 248.56 | ▲0.13 | ▲0.05% |
| 26-02-27 | 248.43 | ▲4.96 | ▲2.04% |
| 26-02-26 | 243.47 | ▼-1.70 | ▼-0.69% |
| 26-02-25 | 245.17 | ▼-1.11 | ▼-0.45% |
| 26-02-24 | 246.28 | ▲0.44 | ▲0.18% |
| 26-02-23 | 245.84 | ▲3.35 | ▲1.38% |
| 26-02-20 | 242.49 | ▼-4.42 | ▼-1.79% |
| 26-02-19 | 246.91 | ▲1.92 | ▲0.78% |
| 26-02-18 | 244.99 | ▲1.66 | ▲0.68% |
| 26-02-17 | 243.33 | ▼-0.12 | ▼-0.05% |
| 26-02-13 | 243.45 | ▼-1.10 | ▼-0.45% |
| 26-02-12 | 244.55 | ▲3.69 | ▲1.53% |
| 26-02-11 | 240.86 | ▲2.51 | ▲1.05% |
| 26-02-10 | 238.35 | ▼-0.29 | ▼-0.12% |
| 26-02-09 | 238.64 | ▼-1.35 | ▼-0.56% |
| 26-02-06 | 239.99 | ▲2.20 | ▲0.93% |
| 26-02-05 | 237.79 | ▲3.32 | ▲1.42% |
| 26-02-04 | 234.47 | ▲1.37 | ▲0.59% |
| 26-02-03 | 233.10 | ▲2.35 | ▲1.02% |
| 26-02-02 | 230.75 | ▲3.50 | ▲1.54% |
| 26-01-30 | 227.25 | ▼-0.04 | ▼-0.02% |
| 26-01-29 | 227.29 | ▼-0.43 | ▼-0.19% |
| 26-01-28 | 227.72 | ▲3.28 | ▲1.46% |
| 26-01-27 | 224.44 | ▲2.95 | ▲1.33% |
| 26-01-26 | 221.49 | ▲1.35 | ▲0.61% |
| 26-01-23 | 220.14 | ▲1.65 | ▲0.76% |
| 26-01-22 | 218.49 | ▲0.48 | ▲0.22% |
| 26-01-21 | 218.01 | ▼-0.20 | ▼-0.09% |
| 26-01-20 | 218.21 | ▼-0.45 | ▼-0.21% |
| 26-01-16 | 218.66 | ▼-0.91 | ▼-0.41% |
| 26-01-15 | 219.57 | ▲1.02 | ▲0.47% |
| 26-01-14 | 218.55 | ▲4.90 | ▲2.29% |
| 26-01-13 | 213.65 | ▲3.93 | ▲1.87% |
| 26-01-12 | 209.72 | ▲5.33 | ▲2.61% |
| 26-01-09 | 204.39 | ▼-1.36 | ▼-0.66% |
| 26-01-08 | 205.75 | ▼-1.74 | ▼-0.84% |
| 26-01-07 | 207.49 | ▲2.70 | ▲1.32% |
| 26-01-06 | 204.79 | ▲0.48 | ▲0.23% |
| 26-01-05 | 204.31 | ▼-3.04 | ▼-1.47% |
| 26-01-02 | 207.35 | ▲0.40 | ▲0.19% |
| 25-12-31 | 206.95 | ▲0.04 | ▲0.02% |
| 25-12-30 | 206.91 | ▼-0.65 | ▼-0.31% |
| 25-12-29 | 207.56 | ▼-0.07 | ▼-0.03% |
| 25-12-26 | 207.63 | ▼-0.15 | ▼-0.07% |
| 25-12-24 | 207.78 | ▲2.00 | ▲0.97% |
| 25-12-23 | 205.78 | ▼-1.54 | ▼-0.74% |
| 25-12-22 | 207.32 | ▲0.95 | ▲0.46% |
| 25-12-19 | 206.37 | ▼-1.94 | ▼-0.93% |
| 25-12-18 | 208.31 | ▼-2.02 | ▼-0.96% |
| 25-12-17 | 210.33 | ▲1.03 | ▲0.49% |
| 25-12-16 | 209.30 | ▼-4.87 | ▼-2.27% |
| 25-12-15 | 214.17 | ▲2.59 | ▲1.22% |
| 25-12-12 | 211.58 | ▲1.57 | ▲0.75% |
| 25-12-11 | 210.01 | ▲3.47 | ▲1.68% |
| 25-12-10 | 206.54 | ▲6.58 | ▲3.29% |
| 25-12-09 | 199.96 | ▼-1.66 | ▼-0.82% |
| 25-12-08 | 201.62 | ▼-0.31 | ▼-0.15% |
| 25-12-05 | 201.93 | ▼-0.55 | ▼-0.27% |
| 25-12-04 | 202.48 | ▼-2.85 | ▼-1.39% |
| 25-12-03 | 205.33 | ▼-0.09 | ▼-0.04% |
| 25-12-02 | 205.42 | ▲0.08 | ▲0.04% |
| 25-12-01 | 205.34 | ▼-1.58 | ▼-0.76% |
| 25-11-28 | 206.92 | ▼-0.64 | ▼-0.31% |
| 25-11-26 | 207.56 | ▲0.89 | ▲0.43% |
| 25-11-25 | 206.67 | ▲0.62 | ▲0.3% |
| 25-11-24 | 206.05 | ▲2.15 | ▲1.05% |
| 25-11-21 | 203.90 | ▲0.83 | ▲0.41% |
| 25-11-20 | 203.07 | ▲0.56 | ▲0.28% |
| 25-11-19 | 202.51 | ▲2.51 | ▲1.26% |
| 25-11-18 | 200.00 | ▲0.42 | ▲0.21% |
| 25-11-17 | 199.58 | ▲3.65 | ▲1.86% |
| 25-11-14 | 195.93 | ▲0.68 | ▲0.35% |
| 25-11-13 | 195.25 | ▲0.86 | ▲0.44% |
| 25-11-12 | 194.39 | ▲0.56 | ▲0.29% |
| 25-11-11 | 193.83 | ▲5.42 | ▲2.88% |
| 25-11-10 | 188.41 | ▲1.84 | ▲0.99% |
| 25-11-07 | 186.57 | ▼-0.40 | ▼-0.21% |
| 25-11-06 | 186.97 | ▲0.97 | ▲0.52% |
| 25-11-05 | 186.00 | ▼-0.86 | ▼-0.46% |
| 25-11-04 | 186.86 | ▲0.60 | ▲0.32% |
| 25-11-03 | 186.26 | ▼-2.61 | ▼-1.38% |
| 25-10-31 | 188.87 | ▼-0.18 | ▼-0.1% |
| 25-10-30 | 189.05 | ▲2.45 | ▲1.31% |
| 25-10-29 | 186.60 | ▼-0.33 | ▼-0.18% |
| 25-10-28 | 186.93 | ▼-3.37 | ▼-1.77% |
| 25-10-27 | 190.30 | ▼-0.10 | ▼-0.05% |
| 25-10-24 | 190.40 | ▼-2.07 | ▼-1.08% |
| 25-10-23 | 192.47 | ▼-0.47 | ▼-0.24% |
| 25-10-22 | 192.94 | ▲1.06 | ▲0.55% |
| 25-10-21 | 191.88 | ▼-1.84 | ▼-0.95% |
| 25-10-20 | 193.72 | ▲0.50 | ▲0.26% |
| 25-10-17 | 193.22 | ▲1.10 | ▲0.57% |
| 25-10-16 | 192.12 | ▲0.95 | ▲0.5% |
| 25-10-15 | 191.17 | ▲0.32 | ▲0.17% |
| 25-10-14 | 190.85 | ▼-0.05 | ▼-0.03% |
| 25-10-13 | 190.90 | ▲0.18 | ▲0.09% |
| 25-10-10 | 190.72 | ▼-0.36 | ▼-0.19% |
| 25-10-09 | 191.08 | ▲1.39 | ▲0.73% |
| 25-10-08 | 189.69 | ▲0.80 | ▲0.42% |
| 25-10-07 | 188.89 | ▲0.73 | ▲0.39% |
| 25-10-06 | 188.16 | ▼-0.48 | ▼-0.25% |
| 25-10-03 | 188.64 | ▲2.66 | ▲1.43% |
| 25-10-02 | 185.98 | ▼-0.07 | ▼-0.04% |
| 25-10-01 | 186.05 | ▲0.63 | ▲0.34% |
| 25-09-30 | 185.42 | ▲3.80 | ▲2.09% |
| 25-09-29 | 181.62 | ▲1.91 | ▲1.06% |
| 25-09-26 | 179.71 | ▲1.98 | ▲1.11% |
| 25-09-25 | 177.73 | ▲1.04 | ▲0.59% |
| 25-09-24 | 176.69 | ▲0.11 | ▲0.06% |
| 25-09-23 | 176.58 | ▲2.37 | ▲1.36% |
| 25-09-22 | 174.21 | ▼-1.98 | ▼-1.12% |
| 25-09-19 | 176.19 | ▲2.03 | ▲1.17% |
| 25-09-18 | 174.16 | ▼-3.04 | ▼-1.72% |
| 25-09-17 | 177.20 | ▲0.74 | ▲0.42% |
| 25-09-16 | 176.46 | ▼-0.94 | ▼-0.53% |
| 25-09-15 | 177.40 | ▼-0.66 | ▼-0.37% |
| 25-09-12 | 178.06 | ▼-0.44 | ▼-0.25% |
| 25-09-11 | 178.50 | ▲2.71 | ▲1.54% |
| 25-09-10 | 175.79 | ▼-1.17 | ▼-0.66% |
| 25-09-09 | 176.96 | ▼-1.17 | ▼-0.66% |
| 25-09-08 | 178.13 | ▼-0.30 | ▼-0.17% |
| 25-09-05 | 178.43 | ▼-0.33 | ▼-0.18% |
| 25-09-04 | 178.76 | ▲0.76 | ▲0.43% |
| 25-09-03 | 178.00 | ▼-0.06 | ▼-0.03% |
| 25-09-02 | 178.06 | ▲0.89 | ▲0.5% |
| 25-08-29 | 177.17 | ▲1.72 | ▲0.98% |
| 25-08-28 | 175.45 | ▼-1.34 | ▼-0.76% |
| 25-08-27 | 176.79 | ▲0.30 | ▲0.17% |
| 25-08-26 | 176.49 | ▼-1.92 | ▼-1.08% |
| 25-08-25 | 178.41 | ▼-0.88 | ▼-0.49% |
| 25-08-22 | 179.29 | ▲0.36 | ▲0.2% |
| 25-08-21 | 178.93 | ▲0.09 | ▲0.05% |
| 25-08-20 | 178.84 | ▲1.04 | ▲0.58% |
| 25-08-19 | 177.80 | ▲1.55 | ▲0.88% |
| 25-08-18 | 176.25 | ▼-0.39 | ▼-0.22% |
| 25-08-15 | 176.64 | ▲1.92 | ▲1.1% |
| 25-08-14 | 174.72 | ▲0.30 | ▲0.17% |
| 25-08-13 | 174.42 | ▲1.64 | ▲0.95% |
| 25-08-12 | 172.78 | ▼-1.04 | ▼-0.6% |
| 25-08-11 | 173.82 | ▲0.49 | ▲0.28% |
| 25-08-08 | 173.33 | ▲1.80 | ▲1.05% |
| 25-08-07 | 171.53 | ▲0.94 | ▲0.55% |
| 25-08-06 | 170.59 | ▼-0.15 | ▼-0.09% |
| 25-08-05 | 170.74 | ▼-0.30 | ▼-0.18% |
| 25-08-04 | 171.04 | ▲3.71 | ▲2.22% |
| 25-08-01 | 167.33 | ▲2.59 | ▲1.57% |
| 25-07-31 | 164.74 | ▼-2.52 | ▼-1.51% |
| 25-07-30 | 167.26 | ▼-0.85 | ▼-0.51% |
| 25-07-29 | 168.11 | ▲1.89 | ▲1.14% |
| 25-07-28 | 166.22 | ▼-2.08 | ▼-1.24% |
| 25-07-25 | 168.30 | ▼-1.26 | ▼-0.74% |
| 25-07-24 | 169.56 | ▲0.46 | ▲0.27% |
| 25-07-23 | 169.10 | ▲1.17 | ▲0.7% |
| 25-07-22 | 167.93 | ▲3.57 | ▲2.17% |
| 25-07-21 | 164.36 | ▲0.66 | ▲0.4% |
| 25-07-18 | 163.70 | ▲0.72 | ▲0.44% |
| 25-07-17 | 162.98 | ▼-1.80 | ▼-1.09% |
| 25-07-16 | 164.78 | ▲9.61 | ▲6.19% |
| 25-07-15 | 155.17 | ▼-1.65 | ▼-1.05% |
| 25-07-14 | 156.82 | ▼-0.08 | ▼-0.05% |
| 25-07-11 | 156.90 | ▼-0.79 | ▼-0.5% |
| 25-07-10 | 157.69 | ▲1.41 | ▲0.9% |
| 25-07-09 | 156.28 | ▲0.49 | ▲0.31% |
| 25-07-08 | 155.79 | ▲0.52 | ▲0.33% |
| 25-07-07 | 155.27 | ▼-0.74 | ▼-0.47% |
| 25-07-03 | 156.01 | ▲0.45 | ▲0.29% |
| 25-07-02 | 155.56 | ▼-0.36 | ▼-0.23% |
| 25-07-01 | 155.92 | ▲3.17 | ▲2.08% |
| 25-06-30 | 152.75 | ▲0.34 | ▲0.22% |
| 25-06-27 | 152.41 | ▲0.40 | ▲0.26% |
| 25-06-26 | 152.01 | ▼-0.27 | ▼-0.18% |
| 25-06-25 | 152.28 | ▲0.09 | ▲0.06% |
| 25-06-24 | 152.19 | ▲0.87 | ▲0.57% |
| 25-06-23 | 151.32 | ▲1.53 | ▲1.02% |
| 25-06-20 | 149.79 | ▼-0.94 | ▼-0.62% |
| 25-06-18 | 150.73 | ▼-1.65 | ▼-1.08% |
| 25-06-17 | 152.38 | ▼-2.84 | ▼-1.83% |
| 25-06-16 | 155.22 | ▼-1.88 | ▼-1.2% |
| 25-06-13 | 157.10 | ▲0.44 | ▲0.28% |
| 25-06-12 | 156.66 | ▲1.40 | ▲0.9% |
| 25-06-11 | 155.26 | ▼-1.19 | ▼-0.76% |