J&J

JNJ
🏛️ 독일 →
157.62
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 166.38 166.70 165.40 165.40 0.0M
2022-12-29 166.74 167.22 166.02 166.54 0.0M
2022-12-28 166.82 167.38 166.46 166.50 0.0M
2022-12-27 167.04 167.80 166.42 167.22 0.0M
2022-12-23 166.90 167.48 165.78 166.80 0.0M
2022-12-22 166.64 167.50 165.84 166.86 0.0M
2022-12-21 166.16 167.88 165.40 167.32 0.0M
2022-12-20 165.08 166.20 164.50 165.52 0.0M
2022-12-19 165.78 166.46 164.08 164.22 0.0M
2022-12-16 166.86 166.86 164.72 165.82 0.0M
2022-12-15 169.62 169.62 165.94 166.80 0.0M
2022-12-14 169.08 169.98 167.82 168.78 0.0M
2022-12-13 168.84 169.84 167.50 168.92 0.0M
2022-12-12 168.30 168.50 166.22 168.50 0.0M
2022-12-09 167.66 168.60 166.92 166.98 0.0M
2022-12-08 168.76 169.26 167.22 167.44 0.0M
2022-12-07 168.50 169.14 166.60 168.30 0.0M
2022-12-06 170.92 171.22 168.34 168.42 0.0M
2022-12-05 170.50 170.68 168.46 170.30 0.0M
2022-12-02 169.76 170.66 168.72 169.42 0.0M
2022-12-01 170.50 171.30 169.32 169.84 0.0M
2022-11-30 170.74 170.92 169.00 170.26 0.0M
2022-11-29 171.64 171.90 169.00 170.46 0.0M
2022-11-28 170.74 171.60 168.18 171.08 0.0M
2022-11-25 170.36 171.52 169.72 170.10 0.0M
2022-11-24 170.16 171.00 169.64 171.00 0.0M
2022-11-23 171.02 172.40 169.70 170.06 0.0M
2022-11-22 171.80 172.70 170.82 171.90 0.0M
2022-11-21 170.62 172.42 170.24 172.14 0.0M
2022-11-18 168.48 170.60 168.12 170.60 0.0M
2022-11-17 167.26 168.78 166.74 168.52 0.0M
2022-11-16 166.54 168.56 165.20 167.50 0.0M
2022-11-15 167.14 167.44 165.20 166.24 0.0M
2022-11-14 163.98 167.48 163.54 166.36 0.0M
2022-11-11 171.68 171.68 161.84 163.42 0.0M
2022-11-10 171.96 174.40 169.50 170.88 0.0M
2022-11-09 172.80 174.42 172.20 172.30 0.0M
2022-11-08 173.18 173.64 171.98 172.74 0.0M
2022-11-07 173.00 173.58 171.20 173.08 0.0M
2022-11-04 175.62 175.96 171.10 172.62 0.0M
2022-11-03 174.16 175.60 173.42 175.26 0.0M
2022-11-02 175.64 176.00 172.66 173.42 0.0M
2022-11-01 176.30 176.44 172.50 174.96 0.0M
2022-10-31 175.72 176.76 174.26 175.78 0.0M
2022-10-28 172.42 176.38 172.00 175.50 0.0M
2022-10-27 171.98 173.88 171.26 173.66 0.0M
2022-10-26 171.24 172.06 170.20 171.16 0.0M
2022-10-25 173.54 174.16 169.26 171.38 0.0M
2022-10-24 171.70 174.38 170.62 172.90 0.0M
2022-10-21 168.88 171.68 168.22 171.24 0.0M
2022-10-20 168.68 168.96 167.58 168.96 0.0M
2022-10-19 170.10 170.42 167.88 168.38 0.0M
2022-10-18 170.98 173.64 165.70 168.46 0.0M
2022-10-17 170.02 170.44 169.00 169.66 0.0M
2022-10-14 169.78 170.46 167.70 169.50 0.0M
2022-10-13 167.96 169.54 166.22 168.86 0.0M
2022-10-12 168.04 170.00 167.00 167.92 0.0M
2022-10-11 164.54 168.24 163.58 167.54 0.0M
2022-10-10 165.00 166.18 164.24 165.66 0.0M
2022-10-07 165.66 166.12 163.70 163.96 0.0M
2022-10-06 167.28 167.88 165.56 165.68 0.0M
2022-10-05 165.62 167.96 165.12 167.00 0.0M
2022-10-04 166.96 167.06 164.70 165.72 0.0M
2022-10-03 166.94 168.86 164.84 165.50 0.0M
2022-09-30 167.12 169.70 166.74 166.74 0.0M
2022-09-29 172.04 172.40 167.38 167.68 0.0M
2022-09-28 172.36 174.00 170.66 171.56 0.0M
2022-09-27 173.04 173.48 171.20 172.00 0.0M
2022-09-26 171.94 173.00 170.40 172.56 0.0M
2022-09-23 169.34 172.50 168.12 172.50 0.0M
2022-09-22 166.02 169.84 164.72 169.40 0.0M
2022-09-21 165.30 168.28 165.30 166.10 0.0M
2022-09-20 166.44 166.60 164.48 165.86 0.0M
2022-09-19 167.42 167.70 164.52 165.60 0.0M
2022-09-16 164.06 167.68 163.44 166.86 0.0M
2022-09-15 165.04 165.88 164.22 165.82 0.0M
2022-09-14 161.84 165.38 161.68 165.00 0.0M
2022-09-13 163.90 164.40 161.44 161.62 0.0M
2022-09-12 164.66 164.66 162.50 163.90 0.0M
2022-09-09 164.86 165.40 163.72 165.10 0.0M
2022-09-08 165.04 165.56 163.40 165.56 0.0M
2022-09-07 164.12 165.14 163.78 164.00 0.0M
2022-09-06 164.02 167.52 163.32 164.38 0.0M
2022-09-05 164.52 165.20 164.02 164.52 0.0M
2022-09-02 165.66 166.44 163.24 163.24 0.0M
2022-09-01 160.30 166.20 159.68 165.58 0.0M
2022-08-31 163.00 163.36 160.56 160.56 0.0M
2022-08-30 163.18 164.10 161.74 162.36 0.0M
2022-08-29 164.30 165.42 161.78 163.62 0.0M
2022-08-26 167.34 168.20 164.86 165.08 0.0M
2022-08-25 166.22 167.20 165.32 167.20 0.0M
2022-08-24 166.60 167.92 165.52 166.42 0.0M
2022-08-23 168.90 169.68 166.24 166.94 0.0M
2022-08-22 170.00 170.20 167.02 168.34 0.0M
2022-08-19 165.28 169.46 164.74 168.66 0.0M
2022-08-18 164.78 165.62 164.30 165.12 0.0M
2022-08-17 165.08 165.66 164.00 164.64 0.0M
2022-08-16 163.62 165.40 162.70 164.90 0.0M
2022-08-15 161.88 164.08 161.32 163.60 0.0M
2022-08-12 162.06 163.56 160.88 160.88 0.0M
2022-08-11 166.00 166.00 161.92 162.06 0.0M
2022-08-10 166.68 167.24 164.30 165.72 0.0M
2022-08-09 167.50 167.50 166.02 166.44 0.0M
2022-08-08 169.00 169.50 166.20 166.96 0.0M
2022-08-05 168.08 169.06 166.22 167.92 0.0M
2022-08-04 171.68 172.12 167.52 167.74 0.0M
2022-08-03 170.30 172.60 169.20 172.06 0.0M
2022-08-02 168.94 171.94 168.84 170.42 0.0M
2022-08-01 169.88 171.02 169.28 169.54 0.0M
2022-07-29 170.74 171.72 169.00 170.72 0.0M
2022-07-28 170.20 173.32 169.22 171.28 0.0M
2022-07-27 170.80 172.32 169.12 169.78 0.0M
2022-07-26 168.32 172.88 167.72 171.50 0.0M
2022-07-25 168.56 169.46 167.86 168.60 0.0M
2022-07-22 167.82 169.16 167.50 168.18 0.0M
2022-07-21 167.48 168.36 166.00 167.56 0.0M
2022-07-20 168.70 169.48 167.00 168.36 0.0M
2022-07-19 171.86 172.92 166.08 168.22 0.0M
2022-07-18 177.40 177.40 171.72 171.84 0.0M
2022-07-15 175.68 176.80 174.54 176.24 0.0M
2022-07-14 174.98 175.28 172.80 175.28 0.0M
2022-07-13 175.60 175.90 172.52 174.58 0.0M
2022-07-12 177.30 178.20 174.80 174.90 0.0M
2022-07-11 175.42 177.90 174.70 177.24 0.0M
2022-07-08 175.30 177.30 174.78 175.26 0.0M
2022-07-07 175.24 175.94 174.34 175.48 0.0M
2022-07-06 173.18 176.08 172.82 175.86 0.0M
2022-07-05 172.80 174.62 170.68 173.30 0.0M
2022-07-04 171.80 173.30 171.12 172.00 0.0M
2022-07-01 168.28 172.30 168.08 172.30 0.0M
2022-06-30 168.54 170.92 167.50 169.30 0.0M
2022-06-29 168.38 170.12 167.72 169.36 0.0M
2022-06-28 172.46 173.60 167.72 168.26 0.0M
2022-06-27 172.78 173.20 169.48 172.28 0.0M
2022-06-24 171.66 172.90 169.86 172.64 0.0M
2022-06-23 166.04 170.78 165.26 170.60 0.0M
2022-06-22 162.86 168.12 162.66 166.76 0.0M
2022-06-21 161.74 164.98 161.18 164.76 0.0M
2022-06-20 161.10 162.10 160.02 161.70 0.0M
2022-06-17 162.32 164.20 161.52 161.96 0.0M
2022-06-16 162.64 163.08 159.76 160.76 0.0M
2022-06-15 160.66 163.92 160.20 162.76 0.0M
2022-06-14 165.06 165.60 160.56 161.66 0.0M
2022-06-13 163.20 165.06 162.28 163.86 0.0M
2022-06-10 163.68 165.14 162.02 164.14 0.0M
2022-06-09 165.22 167.00 163.76 163.80 0.0M
2022-06-08 166.68 167.52 165.16 165.52 0.0M
2022-06-07 164.48 167.62 164.02 166.08 0.0M
2022-06-06 164.54 166.56 164.20 165.58 0.0M
2022-06-03 164.98 166.48 164.36 164.50 0.0M
2022-06-02 166.88 167.22 162.98 164.96 0.0M
2022-06-01 167.98 168.58 164.80 167.56 0.0M
2022-05-31 168.12 168.78 163.88 166.22 0.0M
2022-05-30 169.52 169.68 167.92 168.42 0.0M
2022-05-27 166.46 168.44 166.32 168.00 0.0M
2022-05-26 167.80 168.42 166.78 167.72 0.0M
2022-05-25 169.42 170.18 167.92 167.94 0.0M
2022-05-24 167.08 169.22 165.96 168.74 0.0M
2022-05-23 167.62 168.58 165.40 167.42 0.0M
2022-05-20 165.62 167.54 164.72 167.36 0.0M
2022-05-19 167.22 167.42 163.02 164.12 0.0M
2022-05-18 169.46 170.42 165.94 167.84 0.0M
2022-05-17 171.12 171.68 167.90 169.30 0.0M
2022-05-16 171.28 171.80 169.30 170.38 0.0M
2022-05-13 171.70 172.68 169.08 169.90 0.0M
2022-05-12 167.06 171.24 166.52 171.24 0.0M
2022-05-11 168.48 169.28 167.10 167.50 0.0M
2022-05-10 167.92 169.88 167.40 167.80 0.0M
2022-05-09 166.10 168.90 165.16 167.90 0.0M
2022-05-06 166.52 167.60 164.62 167.00 0.0M
2022-05-05 169.70 170.80 166.38 167.10 0.0M
2022-05-04 169.90 170.46 168.24 170.02 0.0M
2022-05-03 170.40 171.50 168.38 169.68 0.0M
2022-05-02 172.28 172.84 168.74 169.98 0.0M
2022-04-29 174.24 174.40 171.00 171.00 0.0M
2022-04-28 174.08 175.28 173.36 175.28 0.0M
2022-04-27 174.46 175.46 172.70 173.06 0.0M
2022-04-26 173.50 174.94 173.18 173.98 0.0M
2022-04-25 168.00 174.00 167.40 173.50 0.0M
2022-04-22 167.60 170.38 167.00 168.38 0.0M
2022-04-21 170.64 170.64 167.72 169.06 0.0M
2022-04-20 169.56 170.00 167.88 169.74 0.0M
2022-04-19 167.98 171.90 157.60 169.54 0.0M
2022-04-14 166.10 167.82 165.10 166.32 0.0M
2022-04-13 167.30 167.30 165.28 166.18 0.0M
2022-04-12 165.18 166.88 163.64 166.08 0.0M
2022-04-11 166.96 169.16 165.20 165.24 0.0M
2022-04-08 166.96 168.30 166.82 167.52 0.0M
2022-04-07 166.48 167.98 164.78 167.44 0.0M
2022-04-06 162.90 167.46 161.88 167.38 0.0M
2022-04-05 160.88 164.38 160.22 162.68 0.0M
2022-04-04 161.34 162.34 159.80 160.94 0.0M
2022-04-01 160.66 161.68 159.38 160.98 0.0M
2022-03-31 160.76 162.48 159.98 160.46 0.0M
2022-03-30 160.10 161.18 158.92 160.14 0.0M
2022-03-29 162.08 162.34 159.58 160.18 0.0M
2022-03-28 161.02 162.36 160.28 161.68 0.0M
2022-03-25 158.86 161.24 158.22 161.22 0.0M
2022-03-24 158.80 160.02 158.22 159.60 0.0M
2022-03-23 159.20 160.88 158.14 158.14 0.0M
2022-03-22 159.98 160.48 157.84 158.18 0.0M
2022-03-21 158.04 160.14 157.42 159.44 0.0M
2022-03-18 159.32 160.62 157.10 158.10 0.0M
2022-03-17 158.38 159.46 156.06 159.20 0.0M
2022-03-16 161.28 161.74 156.76 158.34 0.0M
2022-03-15 156.88 161.34 154.96 161.12 0.0M
2022-03-14 156.12 158.62 154.32 157.00 0.0M
2022-03-11 154.74 157.00 153.52 155.54 0.0M
2022-03-10 152.56 154.84 152.00 154.82 0.0M
2022-03-09 155.16 156.50 152.22 153.26 0.0M
2022-03-08 156.82 158.96 154.62 154.62 0.0M
2022-03-07 154.00 159.10 152.00 158.52 0.0M
2022-03-04 151.00 155.32 150.40 154.86 0.0M
2022-03-03 149.28 153.12 149.12 152.14 0.0M
2022-03-02 147.42 151.08 146.76 149.76 0.0M
2022-03-01 147.16 147.76 146.00 147.28 0.0M
2022-02-28 146.20 147.48 144.98 146.58 0.0M
2022-02-25 140.08 148.22 140.02 147.56 0.0M
2022-02-24 140.10 143.30 139.12 141.16 0.0M
2022-02-23 142.98 143.60 142.24 142.76 0.0M
2022-02-22 138.50 144.84 138.50 142.22 0.0M
2022-02-21 142.82 144.00 131.50 136.00 0.0M
2022-02-18 145.98 146.02 144.00 144.30 0.0M
2022-02-17 146.52 147.40 145.02 146.72 0.0M
2022-02-16 147.04 147.68 146.02 147.26 0.0M
2022-02-15 145.92 148.04 145.66 147.16 0.0M
2022-02-14 146.10 148.48 145.02 146.84 0.0M
2022-02-11 147.92 149.22 147.88 147.90 0.0M
2022-02-10 150.34 150.56 147.66 148.24 0.0M
2022-02-09 150.44 150.76 149.68 150.26 0.0M
2022-02-08 150.30 150.88 148.82 150.40 0.0M
2022-02-07 149.56 150.40 148.74 149.50 0.0M
2022-02-04 151.52 151.52 149.64 150.10 0.0M
2022-02-03 152.86 153.26 150.22 150.98 0.0M
2022-02-02 151.94 152.96 149.74 152.94 0.0M
2022-02-01 154.00 154.00 150.60 151.52 0.0M
2022-01-31 154.02 154.18 152.02 153.30 0.0M
2022-01-28 153.12 153.98 151.34 153.98 0.0M
2022-01-27 148.36 154.10 148.36 153.28 0.0M
2022-01-26 148.02 149.98 147.50 149.84 0.0M
2022-01-25 143.26 149.10 139.20 148.48 0.0M
2022-01-24 145.30 146.24 139.60 143.94 0.0M
2022-01-21 145.66 148.00 144.68 145.64 0.0M
2022-01-20 147.20 148.06 146.10 146.10 0.0M
2022-01-19 146.52 148.54 146.28 147.00 0.0M
2022-01-18 148.00 149.40 146.26 147.52 0.0M
2022-01-17 146.82 149.98 146.72 149.38 0.0M
2022-01-14 147.56 147.88 146.06 147.24 0.0M
2022-01-13 148.00 148.80 146.80 147.14 0.0M
2022-01-12 151.06 151.28 147.50 148.08 0.0M
2022-01-11 152.76 153.36 149.86 150.36 0.0M
2022-01-10 153.16 154.00 152.00 152.52 0.0M
2022-01-07 152.48 153.46 151.08 153.24 0.0M
2022-01-06 152.30 152.86 150.82 152.34 0.0M
2022-01-05 151.78 153.28 151.04 152.54 0.0M
2022-01-04 151.86 152.48 150.94 151.74 0.0M
2022-01-03 151.28 151.70 149.42 151.70 0.0M