[중국증시 주간 포인트] 3월 MLF 금리 발표, A주∙H주 무더기 실적발표, 보아오 포럼 개최
무료
Johnson & Johnson : ( JNJ:US )
150.50USD ▼ -2.49 (-1.63%)
2025-04-07
최근 1년 일별 시세
(2025-04-07 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-07 | 150.50 | ▼-2.49 | ▼-1.63% |
| 25-04-04 | 152.99 | ▼-7.09 | ▼-4.43% |
| 25-04-03 | 160.08 | ▲4.65 | ▲2.99% |
| 25-04-02 | 155.43 | ▲2.19 | ▲1.43% |
| 25-04-01 | 153.24 | ▼-12.77 | ▼-7.69% |
| 25-03-31 | 166.01 | ▲2.37 | ▲1.45% |
| 25-03-28 | 163.64 | ▲0.38 | ▲0.23% |
| 25-03-27 | 163.26 | ▲1.58 | ▲0.98% |
| 25-03-26 | 161.68 | ▲0.58 | ▲0.36% |
| 25-03-25 | 161.10 | ▼-2.33 | ▼-1.43% |
| 25-03-24 | 163.43 | ▼-0.03 | ▼-0.02% |
| 25-03-21 | 163.46 | ▲0.56 | ▲0.34% |
| 25-03-20 | 162.90 | ▼-0.11 | ▼-0.07% |
| 25-03-19 | 163.01 | ▼-1.26 | ▼-0.77% |
| 25-03-18 | 164.27 | ▲1.31 | ▲0.8% |
| 25-03-17 | 162.96 | ▲0.01 | ▲0.01% |
| 25-03-14 | 162.95 | ▲0.03 | ▲0.02% |
| 25-03-13 | 162.92 | ▲0.01 | ▲0.01% |
| 25-03-12 | 162.91 | ▼-2.95 | ▼-1.78% |
| 25-03-11 | 165.86 | ▼-1.56 | ▼-0.93% |
| 25-03-10 | 167.42 | ▲0.61 | ▲0.37% |
| 25-03-07 | 166.81 | ▲1.14 | ▲0.69% |
| 25-03-06 | 165.67 | ▲0.55 | ▲0.33% |
| 25-03-05 | 165.12 | ▼-0.37 | ▼-0.22% |
| 25-03-04 | 165.49 | ▼-1.63 | ▼-0.98% |
| 25-03-03 | 167.12 | ▲2.04 | ▲1.24% |
| 25-02-28 | 165.08 | ▲1.46 | ▲0.89% |
| 25-02-27 | 163.62 | ▲0.89 | ▲0.55% |
| 25-02-26 | 162.73 | ▼-3.39 | ▼-2.04% |
| 25-02-25 | 166.12 | ▲2.30 | ▲1.4% |
| 25-02-24 | 163.82 | ▲1.50 | ▲0.92% |
| 25-02-21 | 162.32 | ▲2.67 | ▲1.67% |
| 25-02-20 | 159.65 | ▲1.71 | ▲1.08% |
| 25-02-19 | 157.94 | ▲2.96 | ▲1.91% |
| 25-02-18 | 154.98 | ▼-1.22 | ▼-0.78% |
| 25-02-14 | 156.20 | ▼-1.04 | ▼-0.66% |
| 25-02-13 | 157.24 | ▲2.01 | ▲1.29% |
| 25-02-12 | 155.23 | ▼-0.83 | ▼-0.53% |
| 25-02-11 | 156.06 | ▲1.80 | ▲1.17% |
| 25-02-10 | 154.26 | ▲1.18 | ▲0.77% |
| 25-02-07 | 153.08 | ▼-0.43 | ▼-0.28% |
| 25-02-06 | 153.51 | ▼-1.15 | ▼-0.74% |
| 25-02-05 | 154.66 | ▲1.16 | ▲0.76% |
| 25-02-04 | 153.50 | ▲1.60 | ▲1.05% |
| 25-02-03 | 151.90 | ▼-0.16 | ▼-0.11% |
| 25-01-31 | 152.06 | ▼-0.71 | ▼-0.46% |
| 25-01-30 | 152.77 | ▲1.49 | ▲0.98% |
| 25-01-29 | 151.28 | ▲0.63 | ▲0.42% |
| 25-01-28 | 150.65 | ▼-2.26 | ▼-1.48% |
| 25-01-27 | 152.91 | ▲6.15 | ▲4.19% |
| 25-01-24 | 146.76 | ▲0.21 | ▲0.14% |
| 25-01-23 | 146.55 | ▲1.18 | ▲0.81% |
| 25-01-22 | 145.37 | ▼-2.66 | ▼-1.8% |
| 25-01-21 | 148.03 | ▲1.05 | ▲0.71% |
| 25-01-17 | 146.98 | ▼-0.82 | ▼-0.55% |
| 25-01-16 | 147.80 | ▲3.07 | ▲2.12% |
| 25-01-15 | 144.73 | ▲0.01 | ▲0.01% |
| 25-01-14 | 144.72 | ▲0.22 | ▲0.15% |
| 25-01-13 | 144.50 | ▲2.41 | ▲1.7% |
| 25-01-10 | 142.09 | ▼-0.01 | ▼-0.01% |
| 25-01-08 | 142.10 | ▼-4.07 | ▼-2.78% |
| 25-01-07 | 146.17 | ▲2.64 | ▲1.84% |
| 25-01-06 | 143.53 | ▼-0.50 | ▼-0.35% |
| 25-01-03 | 144.03 | ▲0.08 | ▲0.06% |
| 25-01-02 | 143.95 | ▼-0.58 | ▼-0.4% |
| 24-12-31 | 144.53 | ▲1.08 | ▲0.75% |
| 24-12-30 | 143.45 | ▼-1.77 | ▼-1.22% |
| 24-12-27 | 145.22 | ▼-0.37 | ▼-0.25% |
| 24-12-26 | 145.59 | ▼-0.25 | ▼-0.17% |
| 24-12-24 | 145.84 | ▲0.60 | ▲0.41% |
| 24-12-23 | 145.24 | ▲0.90 | ▲0.62% |
| 24-12-20 | 144.34 | ▲0.72 | ▲0.5% |
| 24-12-19 | 143.62 | ▼-1.34 | ▼-0.92% |
| 24-12-18 | 144.96 | ▼-1.58 | ▼-1.08% |
| 24-12-17 | 146.54 | ▲2.86 | ▲1.99% |
| 24-12-16 | 143.68 | ▼-2.98 | ▼-2.03% |
| 24-12-13 | 146.66 | ▲0.48 | ▲0.33% |
| 24-12-12 | 146.18 | ▼-0.29 | ▼-0.2% |
| 24-12-11 | 146.47 | ▼-2.68 | ▼-1.8% |
| 24-12-10 | 149.15 | ▼-0.46 | ▼-0.31% |
| 24-12-09 | 149.61 | ▲0.31 | ▲0.21% |
| 24-12-06 | 149.30 | ▼-0.27 | ▼-0.18% |
| 24-12-05 | 149.57 | ▼-0.83 | ▼-0.55% |
| 24-12-04 | 150.40 | ▼-1.96 | ▼-1.29% |
| 24-12-03 | 152.36 | ▼-2.40 | ▼-1.55% |
| 24-12-02 | 154.76 | ▼-0.49 | ▼-0.32% |
| 24-11-29 | 155.25 | ▼-0.15 | ▼-0.1% |
| 24-11-27 | 155.40 | ▲1.03 | ▲0.67% |
| 24-11-26 | 154.37 | ▼-1.38 | ▼-0.89% |
| 24-11-25 | 155.75 | ▲0.55 | ▲0.35% |
| 24-11-22 | 155.20 | ▼-0.32 | ▼-0.21% |
| 24-11-21 | 155.52 | ▲2.62 | ▲1.71% |
| 24-11-20 | 152.90 | ▲0.06 | ▲0.04% |
| 24-11-19 | 152.84 | ▼-1.87 | ▼-1.21% |
| 24-11-18 | 154.71 | ▲0.78 | ▲0.51% |
| 24-11-15 | 153.93 | ▲2.12 | ▲1.4% |
| 24-11-14 | 151.81 | ▼-1.46 | ▼-0.95% |
| 24-11-13 | 153.27 | ▲0.64 | ▲0.42% |
| 24-11-12 | 152.63 | ▼-2.45 | ▼-1.58% |
| 24-11-11 | 155.08 | ▼-0.58 | ▼-0.37% |
| 24-11-08 | 155.66 | ▼-1.05 | ▼-0.67% |
| 24-11-07 | 156.71 | ▼-1.06 | ▼-0.67% |
| 24-11-06 | 157.77 | ▼-0.44 | ▼-0.28% |
| 24-11-05 | 158.21 | ▲0.12 | ▲0.08% |
| 24-11-04 | 158.09 | ▼-1.90 | ▼-1.19% |
| 24-11-01 | 159.99 | ▼-0.02 | ▼-0.01% |
| 24-10-31 | 160.01 | ▼-0.68 | ▼-0.42% |
| 24-10-30 | 160.69 | ▲0.61 | ▲0.38% |
| 24-10-29 | 160.08 | ▼-1.55 | ▼-0.96% |
| 24-10-28 | 161.63 | ▲0.92 | ▲0.57% |
| 24-10-25 | 160.71 | ▼-2.96 | ▼-1.81% |
| 24-10-24 | 163.67 | ▼-2.23 | ▼-1.34% |
| 24-10-23 | 165.90 | ▲2.41 | ▲1.47% |
| 24-10-22 | 163.49 | ▲0.84 | ▲0.52% |
| 24-10-21 | 162.65 | ▼-2.40 | ▼-1.45% |
| 24-10-18 | 165.05 | ▲0.50 | ▲0.3% |
| 24-10-17 | 164.55 | ▲0.25 | ▲0.15% |
| 24-10-16 | 164.30 | ▲0.15 | ▲0.09% |
| 24-10-15 | 164.15 | ▲2.50 | ▲1.55% |
| 24-10-14 | 161.65 | ▲0.30 | ▲0.19% |
| 24-10-11 | 161.35 | ▲0.72 | ▲0.45% |
| 24-10-10 | 160.63 | ▼-0.18 | ▼-0.11% |
| 24-10-09 | 160.81 | ▲1.16 | ▲0.73% |
| 24-10-08 | 159.65 | ▲0.19 | ▲0.12% |
| 24-10-07 | 159.46 | ▼-0.92 | ▼-0.57% |
| 24-10-04 | 160.38 | ▼-0.07 | ▼-0.04% |
| 24-10-03 | 160.45 | ▼-0.80 | ▼-0.5% |
| 24-10-02 | 161.25 | ▼-0.62 | ▼-0.38% |
| 24-10-01 | 161.87 | ▲0.06 | ▲0.04% |
| 24-09-30 | 161.81 | ▲0.33 | ▲0.2% |
| 24-09-27 | 161.48 | ▲0.02 | ▲0.01% |
| 24-09-26 | 161.46 | ▲0.82 | ▲0.51% |
| 24-09-25 | 160.64 | ▼-1.99 | ▼-1.22% |
| 24-09-24 | 162.63 | ▼-0.36 | ▼-0.22% |
| 24-09-23 | 162.99 | ▼-0.99 | ▼-0.6% |
| 24-09-20 | 163.98 | ▼-0.92 | ▼-0.56% |
| 24-09-19 | 164.90 | ▼-1.39 | ▼-0.84% |
| 24-09-18 | 166.29 | ▼-0.98 | ▼-0.59% |
| 24-09-17 | 167.27 | ▲0.25 | ▲0.15% |
| 24-09-16 | 167.02 | ▲1.52 | ▲0.92% |
| 24-09-13 | 165.50 | ▲0.97 | ▲0.59% |
| 24-09-12 | 164.53 | ▼-0.37 | ▼-0.22% |
| 24-09-11 | 164.90 | ▼-2.55 | ▼-1.52% |
| 24-09-10 | 167.45 | ▲0.82 | ▲0.49% |
| 24-09-09 | 166.63 | ▲2.19 | ▲1.33% |
| 24-09-06 | 164.44 | ▼-0.43 | ▼-0.26% |
| 24-09-05 | 164.87 | ▼-2.58 | ▼-1.54% |
| 24-09-04 | 167.45 | ▲0.59 | ▲0.35% |
| 24-09-03 | 166.86 | ▲1.00 | ▲0.6% |
| 24-08-30 | 165.86 | ▲1.51 | ▲0.92% |
| 24-08-29 | 164.35 | ▲0.27 | ▲0.16% |
| 24-08-28 | 164.08 | ▲1.11 | ▲0.68% |
| 24-08-27 | 162.97 | ▼-1.60 | ▼-0.97% |
| 24-08-26 | 164.57 | ▲0.43 | ▲0.26% |
| 24-08-23 | 164.14 | ▲2.09 | ▲1.29% |
| 24-08-22 | 162.05 | ▲0.63 | ▲0.39% |
| 24-08-21 | 161.42 | ▲1.31 | ▲0.82% |
| 24-08-20 | 160.11 | ▲0.58 | ▲0.36% |
| 24-08-19 | 159.53 | ▲0.16 | ▲0.1% |
| 24-08-16 | 159.37 | ▲0.63 | ▲0.4% |
| 24-08-15 | 158.74 | ▲0.20 | ▲0.13% |
| 24-08-14 | 158.54 | ▲0.44 | ▲0.28% |
| 24-08-13 | 158.10 | ▼-1.56 | ▼-0.98% |
| 24-08-12 | 159.66 | ▼-1.07 | ▼-0.67% |
| 24-08-09 | 160.73 | ▲0.50 | ▲0.31% |
| 24-08-08 | 160.23 | ▲1.33 | ▲0.84% |
| 24-08-07 | 158.90 | ▼-0.28 | ▼-0.18% |
| 24-08-06 | 159.18 | ▼-1.92 | ▼-1.19% |
| 24-08-05 | 161.10 | ▼-3.03 | ▼-1.85% |
| 24-08-02 | 164.13 | ▲3.43 | ▲2.13% |
| 24-08-01 | 160.70 | ▲2.93 | ▲1.86% |
| 24-07-31 | 157.77 | ▼-3.76 | ▼-2.33% |
| 24-07-30 | 161.53 | ▲2.89 | ▲1.82% |
| 24-07-29 | 158.64 | ▼-2.04 | ▼-1.27% |
| 24-07-26 | 160.68 | ▲0.88 | ▲0.55% |
| 24-07-25 | 159.80 | ▲3.57 | ▲2.29% |
| 24-07-24 | 156.23 | ▲3.83 | ▲2.51% |
| 24-07-23 | 152.40 | ▼-1.82 | ▼-1.18% |
| 24-07-22 | 154.22 | ▼-0.25 | ▼-0.16% |
| 24-07-19 | 154.47 | ▼-0.82 | ▼-0.53% |
| 24-07-18 | 155.29 | ▼-1.09 | ▼-0.7% |
| 24-07-17 | 156.38 | ▲5.37 | ▲3.56% |
| 24-07-16 | 151.01 | ▲1.77 | ▲1.19% |
| 24-07-15 | 149.24 | ▼-0.55 | ▼-0.37% |
| 24-07-12 | 149.79 | ▲0.07 | ▲0.05% |
| 24-07-11 | 149.72 | ▲0.38 | ▲0.25% |
| 24-07-10 | 149.34 | ▲2.32 | ▲1.58% |
| 24-07-09 | 147.02 | ▲1.63 | ▲1.12% |
| 24-07-08 | 145.39 | ▼-1.09 | ▼-0.74% |
| 24-07-05 | 146.48 | ▲0.98 | ▲0.67% |
| 24-07-03 | 145.50 | ▼-0.56 | ▼-0.38% |
| 24-07-02 | 146.06 | ▼-0.36 | ▼-0.25% |
| 24-07-01 | 146.42 | ▲0.41 | ▲0.28% |
| 24-06-28 | 146.01 | ▲0.29 | ▲0.2% |
| 24-06-27 | 145.72 | ▼-1.25 | ▼-0.85% |
| 24-06-26 | 146.97 | ▼-0.28 | ▼-0.19% |
| 24-06-25 | 147.25 | ▼-2.03 | ▼-1.36% |
| 24-06-24 | 149.28 | ▲0.59 | ▲0.4% |
| 24-06-21 | 148.69 | ▲0.91 | ▲0.62% |
| 24-06-20 | 147.78 | ▲2.09 | ▲1.43% |
| 24-06-18 | 145.69 | ▼-0.31 | ▼-0.21% |
| 24-06-17 | 146.00 | ▲0.58 | ▲0.4% |
| 24-06-14 | 145.42 | ▼-0.09 | ▼-0.06% |
| 24-06-13 | 145.51 | ▲0.10 | ▲0.07% |
| 24-06-12 | 145.41 | ▼-1.26 | ▼-0.86% |
| 24-06-11 | 146.67 | ▼-0.38 | ▼-0.26% |
| 24-06-10 | 147.05 | ▼-0.01 | ▼-0.01% |
| 24-06-07 | 147.06 | ▲0.69 | ▲0.47% |
| 24-06-06 | 146.37 | ▲0.46 | ▲0.32% |
| 24-06-05 | 145.91 | ▼-1.93 | ▼-1.31% |
| 24-06-04 | 147.84 | ▲0.08 | ▲0.05% |
| 24-06-03 | 147.76 | ▲1.05 | ▲0.72% |
| 24-05-31 | 146.71 | ▲1.47 | ▲1.01% |
| 24-05-30 | 145.24 | ▲0.97 | ▲0.67% |
| 24-05-29 | 144.27 | ▼-0.14 | ▼-0.1% |
| 24-05-28 | 144.41 | ▼-2.63 | ▼-1.79% |
| 24-05-24 | 147.04 | ▼-2.64 | ▼-1.76% |
| 24-05-23 | 149.68 | ▼-3.75 | ▼-2.44% |
| 24-05-22 | 153.43 | ▲2.14 | ▲1.41% |
| 24-05-21 | 151.29 | ▼-0.18 | ▼-0.12% |
| 24-05-20 | 151.47 | ▼-3.12 | ▼-2.02% |
| 24-05-17 | 154.59 | ▲0.38 | ▲0.25% |
| 24-05-16 | 154.21 | ▲1.40 | ▲0.92% |
| 24-05-15 | 152.81 | ▲1.37 | ▲0.9% |
| 24-05-14 | 151.44 | ▲0.21 | ▲0.14% |
| 24-05-13 | 151.23 | ▲1.20 | ▲0.8% |
| 24-05-10 | 150.03 | ▲0.15 | ▲0.1% |
| 24-05-09 | 149.88 | ▲0.89 | ▲0.6% |
| 24-05-08 | 148.99 | ▲0.37 | ▲0.25% |
| 24-05-07 | 148.62 | ▲0.16 | ▲0.11% |
| 24-05-06 | 148.46 | ▼-0.80 | ▼-0.54% |
| 24-05-03 | 149.26 | ▼-2.24 | ▼-1.48% |
| 24-05-01 | 151.50 | ▲6.84 | ▲4.73% |
| 24-04-30 | 144.66 | ▼-2.11 | ▼-1.44% |
| 24-04-29 | 146.77 | ▲0.58 | ▲0.4% |
| 24-04-26 | 146.19 | ▼-0.65 | ▼-0.44% |
| 24-04-25 | 146.84 | ▼-1.73 | ▼-1.16% |
| 24-04-24 | 148.57 | ▼-0.99 | ▼-0.66% |
| 24-04-23 | 149.56 | ▲0.82 | ▲0.55% |
| 24-04-22 | 148.74 | ▲0.92 | ▲0.62% |
| 24-04-19 | 147.82 | ▲2.24 | ▲1.54% |
| 24-04-18 | 145.58 | ▲0.84 | ▲0.58% |
| 24-04-17 | 144.74 | ▲0.16 | ▲0.11% |
| 24-04-16 | 144.58 | ▼-3.06 | ▼-2.07% |
| 24-04-15 | 147.64 | ▲0.17 | ▲0.12% |
| 24-04-12 | 147.47 | ▼-1.37 | ▼-0.92% |
| 24-04-11 | 148.84 | ▼-1.51 | ▼-1% |
| 24-04-10 | 150.35 | ▼-1.94 | ▼-1.27% |
| 24-04-09 | 152.29 | ▲0.70 | ▲0.46% |