GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

Johnson & Johnson : ( JNJ:US )

163.17USD ▼ -1.19 (-0.72%)

2021-09-27
최근 1년 일별 시세 (2021-09-27 종가기준)
날짜 종가 전일대비 변동률
21-09-27 163.17 ▼-1.19 ▼-0.72%
21-09-24 164.36 ▼-0.50 ▼-0.3%
21-09-23 164.86 ▲0.93 ▲0.57%
21-09-22 163.93 ▼-0.60 ▼-0.36%
21-09-21 164.53 ▲0.72 ▲0.44%
21-09-20 163.81 ▼-0.94 ▼-0.57%
21-09-17 164.75 ▼-0.47 ▼-0.28%
21-09-16 165.22 ▼-0.20 ▼-0.12%
21-09-15 165.42 ▲0.62 ▲0.38%
21-09-14 164.80 ▼-1.00 ▼-0.6%
21-09-13 165.80 ▼-1.17 ▼-0.7%
21-09-10 166.97 ▼-1.10 ▼-0.65%
21-09-09 168.07 ▼-3.83 ▼-2.23%
21-09-08 171.90 ▼-0.42 ▼-0.24%
21-09-07 172.32 ▼-2.72 ▼-1.55%
21-09-03 175.04 ▲0.11 ▲0.06%
21-09-02 174.93 ▲1.19 ▲0.68%
21-09-01 173.74 ▲0.61 ▲0.35%
21-08-31 173.13 ▼-0.53 ▼-0.31%
21-08-30 173.66 ▲0.73 ▲0.42%
21-08-27 172.93 ▼-0.37 ▼-0.21%
21-08-26 173.30 ▼-0.93 ▼-0.53%
21-08-25 174.23 ▼-1.16 ▼-0.66%
21-08-24 175.39 ▼-2.22 ▼-1.25%
21-08-23 177.61 ▼-1.83 ▼-1.02%
21-08-20 179.44 ▲0.87 ▲0.49%
21-08-19 178.57 ▲1.38 ▲0.78%
21-08-18 177.19 ▼-2.28 ▼-1.27%
21-08-17 179.47 ▲1.63 ▲0.92%
21-08-16 177.84 ▲1.59 ▲0.9%
21-08-13 176.25 ▲1.05 ▲0.6%
21-08-12 175.20 ▲1.40 ▲0.81%
21-08-11 173.80 ▲0.03 ▲0.02%
21-08-10 173.77 ▲0.06 ▲0.03%
21-08-09 173.71 ▲0.60 ▲0.35%
21-08-06 173.11 ▼-0.58 ▼-0.33%
21-08-05 173.69 ▲0.33 ▲0.19%
21-08-04 173.36 ▼-1.03 ▼-0.59%
21-08-03 174.39 ▲2.12 ▲1.23%
21-08-02 172.27 ▲0.07 ▲0.04%
21-07-30 172.20 ▲0.02 ▲0.01%
21-07-29 172.18 -0.00 -0%
21-07-28 172.18 ▼-0.48 ▼-0.28%
21-07-27 172.66 ▲0.79 ▲0.46%
21-07-26 171.87 ▲0.08 ▲0.05%
21-07-23 171.79 ▲1.81 ▲1.06%
21-07-22 169.98 ▲0.49 ▲0.29%
21-07-21 169.49 ▲1.04 ▲0.62%
21-07-20 168.45 ▲1.57 ▲0.94%
21-07-19 166.88 ▼-1.22 ▼-0.73%
21-07-16 168.10 ▼-0.27 ▼-0.16%
21-07-15 168.37 ▼-2.05 ▼-1.2%
21-07-14 170.42 ▲1.15 ▲0.68%
21-07-13 169.27 ▼-0.21 ▼-0.12%
21-07-12 169.48 ▼-0.27 ▼-0.16%
21-07-09 169.75 ▲0.67 ▲0.4%
21-07-08 169.08 ▼-0.33 ▼-0.19%
21-07-07 169.41 ▲1.44 ▲0.86%
21-07-06 167.97 ▼-1.01 ▼-0.6%
21-07-02 168.98 ▲3.02 ▲1.82%
21-07-01 165.96 ▲1.22 ▲0.74%
21-06-30 164.74 ▲0.71 ▲0.43%
21-06-29 164.03 ▲0.01 ▲0.01%
21-06-28 164.02 ▼-0.19 ▼-0.12%
21-06-25 164.21 ▲0.84 ▲0.51%
21-06-24 163.37 ▲0.74 ▲0.46%
21-06-23 162.63 ▼-0.99 ▼-0.61%
21-06-22 163.62 ▼-0.22 ▼-0.13%
21-06-21 163.84 ▲1.86 ▲1.15%
21-06-18 161.98 ▼-3.24 ▼-1.96%
21-06-17 165.22 ▲0.79 ▲0.48%
21-06-16 164.43 ▼-0.06 ▼-0.04%
21-06-15 164.49 ▼-0.88 ▼-0.53%
21-06-14 165.37 ▲0.41 ▲0.25%
21-06-11 164.96 ▼-2.12 ▼-1.27%
21-06-10 167.08 ▲1.49 ▲0.9%
21-06-09 165.59 ▲2.20 ▲1.35%
21-06-08 163.39 ▼-1.45 ▼-0.88%
21-06-07 164.84 ▼-1.13 ▼-0.68%
21-06-04 165.97 ▼-0.07 ▼-0.04%
21-06-03 166.04 ▼-0.16 ▼-0.1%
21-06-02 166.20 ▲0.67 ▲0.4%
21-06-01 165.53 ▼-3.72 ▼-2.2%
21-05-28 169.25 ▲0.44 ▲0.26%
21-05-27 168.81 ▼-0.26 ▼-0.15%
21-05-26 169.07 ▼-1.01 ▼-0.59%
21-05-25 170.08 ▼-0.47 ▼-0.28%
21-05-24 170.55 ▼-0.41 ▼-0.24%
21-05-21 170.96 ▼-0.11 ▼-0.06%
21-05-20 171.07 ▲0.99 ▲0.58%
21-05-19 170.08 ▼-0.37 ▼-0.22%
21-05-18 170.45 ▲0.06 ▲0.04%
21-05-17 170.39 ▲0.17 ▲0.1%
21-05-14 170.22 ▲0.26 ▲0.15%
21-05-13 169.96 ▲1.76 ▲1.05%
21-05-12 168.20 ▼-0.68 ▼-0.4%
21-05-11 168.88 ▼-1.39 ▼-0.82%
21-05-10 170.27 ▲1.77 ▲1.05%
21-05-07 168.50 ▲0.76 ▲0.45%
21-05-06 167.74 ▲0.67 ▲0.4%
21-05-05 167.07 ▼-0.70 ▼-0.42%
21-05-04 167.77 ▲2.56 ▲1.55%
21-05-03 165.21 ▲2.48 ▲1.52%
21-04-30 162.73 ▼-1.47 ▼-0.9%
21-04-29 164.20 ▲2.22 ▲1.37%
21-04-28 161.98 ▼-1.20 ▼-0.74%
21-04-27 163.18 ▼-0.94 ▼-0.57%
21-04-26 164.12 ▼-1.40 ▼-0.85%
21-04-23 165.52 ▲0.34 ▲0.21%
21-04-22 165.18 ▼-1.41 ▼-0.85%
21-04-21 166.59 ▲0.11 ▲0.07%
21-04-20 166.48 ▲3.79 ▲2.33%
21-04-19 162.69 ▲0.45 ▲0.28%
21-04-16 162.24 ▲1.85 ▲1.15%
21-04-15 160.39 ▲0.47 ▲0.29%
21-04-14 159.92 ▲0.44 ▲0.28%
21-04-13 159.48 ▼-2.16 ▼-1.34%
21-04-12 161.64 ▲0.39 ▲0.24%
21-04-09 161.25 ▼-1.72 ▼-1.06%
21-04-08 162.97 ▼-0.64 ▼-0.39%
21-04-07 163.61 ▲0.22 ▲0.13%
21-04-06 163.39 ▼-0.04 ▼-0.02%
21-04-05 163.43 ▲0.60 ▲0.37%
21-04-01 162.83 ▼-1.52 ▼-0.92%
21-03-31 164.35 ▼-0.66 ▼-0.4%
21-03-30 165.01 ▼-1.03 ▼-0.62%
21-03-29 166.04 ▲1.11 ▲0.67%
21-03-26 164.93 ▲2.96 ▲1.83%
21-03-25 161.97 ▲0.06 ▲0.04%
21-03-24 161.91 ▲1.56 ▲0.97%
21-03-23 160.35 ▼-0.15 ▼-0.09%
21-03-22 160.50 ▲0.46 ▲0.29%
21-03-19 160.04 ▼-0.43 ▼-0.27%
21-03-18 160.47 ▼-0.30 ▼-0.19%
21-03-17 160.77 ▼-0.60 ▼-0.37%
21-03-16 161.37 ▲0.95 ▲0.59%
21-03-15 160.42 ▲0.82 ▲0.51%
21-03-12 159.60 ▲0.46 ▲0.29%
21-03-11 159.14 ▼-0.01 ▼-0.01%
21-03-10 159.15 ▲1.45 ▲0.92%
21-03-09 157.70 ▲0.30 ▲0.19%
21-03-08 157.40 ▲1.30 ▲0.83%
21-03-05 156.10 ▲3.03 ▲1.98%
21-03-04 153.07 ▼-3.15 ▼-2.02%
21-03-03 156.22 ▼-2.80 ▼-1.76%
21-03-02 159.02 ▼-0.30 ▼-0.19%
21-03-01 159.32 ▲0.86 ▲0.54%
21-02-26 158.46 ▼-4.30 ▼-2.64%
21-02-25 162.76 ▲0.17 ▲0.1%
21-02-24 162.59 ▲2.15 ▲1.34%
21-02-23 160.44 ▼-1.43 ▼-0.88%
21-02-22 161.87 ▼-1.11 ▼-0.68%
21-02-19 162.98 ▼-2.76 ▼-1.67%
21-02-18 165.74 ▲0.08 ▲0.05%
21-02-17 165.66 ▲0.59 ▲0.36%
21-02-16 165.07 ▼-1.51 ▼-0.91%
21-02-12 166.58 ▲0.52 ▲0.31%
21-02-11 166.06 ▼-0.75 ▼-0.45%
21-02-10 166.81 ▲0.54 ▲0.32%
21-02-09 166.27 ▲1.35 ▲0.82%
21-02-08 164.92 ▲0.47 ▲0.29%
21-02-05 164.45 ▲2.46 ▲1.52%
21-02-04 161.99 ▲1.49 ▲0.93%
21-02-03 160.50 ▼-0.75 ▼-0.47%
21-02-02 161.25 ▼-1.46 ▼-0.9%
21-02-01 162.71 ▼-0.42 ▼-0.26%
21-01-29 163.13 ▼-6.03 ▼-3.56%
21-01-28 169.16 ▲1.28 ▲0.76%
21-01-27 167.88 ▼-2.60 ▼-1.53%
21-01-26 170.48 ▲4.50 ▲2.71%
21-01-25 165.98 ▲2.43 ▲1.49%
21-01-22 163.55 ▲1.82 ▲1.13%
21-01-21 161.73 ▼-0.65 ▼-0.4%
21-01-20 162.38 ▼-0.40 ▼-0.25%
21-01-19 162.78 ▲2.48 ▲1.55%
21-01-15 160.30 ▼-0.35 ▼-0.22%
21-01-14 160.65 ▲2.76 ▲1.75%
21-01-13 157.89 ▼-0.24 ▼-0.15%
21-01-12 158.13 ▼-1.24 ▼-0.78%
21-01-11 159.37 ▼-0.67 ▼-0.42%
21-01-08 160.04 ▼-0.33 ▼-0.21%
21-01-07 160.37 ▲0.54 ▲0.34%
21-01-06 159.83 ▲1.49 ▲0.94%
21-01-05 158.34 ▲1.84 ▲1.18%
21-01-04 156.50 ▼-0.88 ▼-0.56%
20-12-31 157.38 ▲1.33 ▲0.85%
20-12-30 156.05 ▲1.91 ▲1.24%
20-12-29 154.14 ▲0.95 ▲0.62%
20-12-28 153.19 ▲0.72 ▲0.47%
20-12-24 152.47 ▲0.53 ▲0.35%
20-12-23 151.94 ▼-0.78 ▼-0.51%
20-12-22 152.72 ▼-0.30 ▼-0.2%
20-12-21 153.02 ▼-1.49 ▼-0.96%
20-12-18 154.51 ▲0.89 ▲0.58%
20-12-17 153.62 ▲3.95 ▲2.64%
20-12-16 149.67 ▼-0.90 ▼-0.6%
20-12-15 150.57 ▲1.50 ▲1.01%
20-12-14 149.07 ▼-3.88 ▼-2.54%
20-12-11 152.95 ▲0.70 ▲0.46%
20-12-10 152.25 ▼-0.85 ▼-0.56%
20-12-09 153.10 ▲1.56 ▲1.03%
20-12-08 151.55 ▲2.57 ▲1.73%
20-12-07 148.97 ▼-1.30 ▼-0.87%
20-12-04 150.27 ▲1.27 ▲0.85%
20-12-03 149.00 ▲0.86 ▲0.58%
20-12-02 148.14 ▲0.69 ▲0.47%
20-12-01 147.45 ▲2.77 ▲1.91%
20-11-30 144.68 ▲0.68 ▲0.47%
20-11-27 144.00 ▲0.32 ▲0.22%
20-11-25 143.68 ▼-0.19 ▼-0.13%
20-11-24 143.87 -0.00 -0%
20-11-23 143.87 ▼-2.49 ▼-1.7%
20-11-20 146.36 ▼-0.78 ▼-0.53%
20-11-19 147.14 ▼-0.23 ▼-0.16%
20-11-18 147.37 ▼-1.98 ▼-1.33%
20-11-17 149.35 ▼-1.50 ▼-0.99%
20-11-16 150.85 ▲0.95 ▲0.63%
20-11-13 149.90 ▲1.60 ▲1.08%
20-11-12 148.30 ▲0.50 ▲0.34%
20-11-11 147.80 ▼-0.48 ▼-0.32%
20-11-10 148.28 ▲2.20 ▲1.51%
20-11-09 146.08 ▲3.83 ▲2.69%
20-11-06 142.25 ▲2.22 ▲1.59%
20-11-05 140.03 ▲0.63 ▲0.45%
20-11-04 139.40 ▲0.90 ▲0.65%
20-11-03 138.50 ▲0.33 ▲0.24%
20-11-02 138.17 ▲1.06 ▲0.77%
20-10-30 137.11 ▼-0.08 ▼-0.06%
20-10-29 137.19 ▼-1.17 ▼-0.85%
20-10-28 138.36 ▼-4.79 ▼-3.35%
20-10-27 143.15 ▼-0.82 ▼-0.57%
20-10-26 143.97 ▼-1.27 ▼-0.87%
20-10-23 145.24 ▲0.16 ▲0.11%
20-10-22 145.08 ▲1.15 ▲0.8%
20-10-21 143.93 ▼-0.62 ▼-0.43%
20-10-20 144.55 ▲0.23 ▲0.16%
20-10-19 144.32 ▼-3.78 ▼-2.55%
20-10-16 148.10 ▲0.91 ▲0.62%
20-10-15 147.19 ▼-0.91 ▼-0.61%
20-10-14 148.10 ▼-0.26 ▼-0.18%
20-10-13 148.36 ▼-3.48 ▼-2.29%
20-10-12 151.84 ▲0.87 ▲0.58%
20-10-09 150.97 ▲2.08 ▲1.4%
20-10-08 148.89 ▲1.01 ▲0.68%
20-10-07 147.88 ▲1.62 ▲1.11%
20-10-06 146.26 ▼-1.97 ▼-1.33%
20-10-05 148.23 ▲1.99 ▲1.36%
20-10-02 146.24 ▼-1.08 ▼-0.73%
20-10-01 147.32 ▼-1.56 ▼-1.05%
20-09-30 148.88 ▲1.82 ▲1.24%
20-09-29 147.06 ▼-0.05 ▼-0.03%
바로가기