Stockscreener 앱 받기
218.66
0.41%
-0.91
Johnson Johnson 주식 (JNJ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $220.1 | $218.1 | $1.98 | 9,952,882.0 | -0.41% |
| 2026-01-15 | $219.8 | $215.9 | $3.84 | 8,398,843.0 | +0.47% |
| 2026-01-14 | $218.9 | $214.1 | $4.72 | 11,790,654.0 | +2.29% |
| 2026-01-13 | $214.4 | $208.9 | $5.53 | 11,372,944.0 | +1.87% |
| 2026-01-12 | $209.9 | $203.8 | $6.05 | 11,789,396.0 | +2.61% |
| 2026-01-09 | $206.7 | $204.0 | $2.69 | 6,096,457.0 | -0.66% |
| 2026-01-08 | $209.0 | $205.0 | $4.01 | 6,552,975.0 | -0.84% |
| 2026-01-07 | $208.3 | $205.0 | $3.23 | 7,542,307.0 | +1.32% |
| 2026-01-06 | $206.7 | $204.1 | $2.59 | 8,106,800.0 | +0.23% |
| 2026-01-05 | $205.9 | $200.9 | $5.02 | 9,158,076.0 | -1.47% |
| 2026-01-02 | $207.4 | $203.7 | $3.70 | 6,259,810.0 | +0.19% |
| 2025-12-31 | $207.5 | $206.4 | $1.13 | 4,053,897.0 | +0.02% |
| 2025-12-30 | $207.7 | $206.5 | $1.17 | 3,936,088.0 | -0.31% |
| 2025-12-29 | $209.5 | $207.4 | $2.09 | 4,234,794.0 | -0.03% |
| 2025-12-26 | $208.0 | $206.7 | $1.33 | 2,184,070.0 | -0.07% |
| 2025-12-24 | $207.9 | $205.6 | $2.37 | 2,376,543.0 | +0.97% |
| 2025-12-23 | $206.5 | $203.3 | $3.25 | 7,037,781.0 | -0.74% |
| 2025-12-22 | $208.1 | $205.5 | $2.58 | 7,620,356.0 | +0.46% |
| 2025-12-19 | $209.2 | $206.0 | $3.21 | 24,685,929.0 | -0.93% |
Johnson Johnson 주식 (JNJ) 연도별 가격 이력
이 심층 분석에서는 Johnson Johnson 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JNJ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Johnson Johnson 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Johnson Johnson 주식 (JNJ) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $220.1 | $200.9 | $19.20 | 106,974,026.0 | +5.66% |
Johnson Johnson 주식 (JNJ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $215.2 | $199.9 | $15.28 | 169,839,130.0 | -0.00% |
| 2025-11 | $207.8 | $185.1 | $22.69 | 173,925,071.0 | +9.56% |
| 2025-10 | $194.5 | $182.9 | $11.54 | 194,338,890.0 | +1.86% |
| 2025-09 | $186.0 | $173.3 | $12.66 | 179,103,167.0 | +4.66% |
| 2025-08 | $181.2 | $164.8 | $16.37 | 172,812,757.0 | +7.55% |
| 2025-07 | $170.0 | $152.8 | $17.18 | 180,655,166.0 | +7.85% |
| 2025-06 | $157.7 | $149.0 | $8.63 | 158,660,715.0 | -1.58% |
| 2025-05 | $157.9 | $146.1 | $11.83 | 170,835,891.0 | -0.70% |
| 2025-04 | $161.8 | $141.5 | $20.31 | 236,042,620.0 | -5.75% |
| 2025-03 | $169.9 | $160.6 | $9.34 | 168,456,560.0 | +0.50% |
| 2025-02 | $166.4 | $150.8 | $15.65 | 155,969,350.0 | +8.46% |
| 2025-01 | $154.1 | $140.7 | $13.46 | 180,661,049.0 | +5.21% |
Johnson Johnson 주식 (JNJ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $155.0 | $142.8 | $12.25 | 152,254,297.0 | -7.53% |
| 2024-11 | $161.1 | $150.8 | $10.30 | 139,569,435.0 | -3.03% |
| 2024-10 | $166.8 | $158.8 | $7.97 | 124,442,080.0 | -1.36% |
| 2024-09 | $168.8 | $160.0 | $8.83 | 108,937,791.0 | -2.29% |
| 2024-08 | $166.0 | $156.4 | $9.54 | 136,393,795.0 | +5.07% |
| 2024-07 | $161.6 | $144.5 | $17.08 | 141,638,456.0 | +8.00% |
| 2024-06 | $149.7 | $143.9 | $5.84 | 120,237,588.0 | -0.35% |
| 2024-05 | $154.9 | $143.7 | $11.15 | 162,019,676.0 | +1.44% |
| 2024-04 | $158.2 | $143.1 | $15.02 | 168,421,605.0 | -8.60% |
| 2024-03 | $163.1 | $154.8 | $8.35 | 141,875,855.0 | -1.98% |
| 2024-02 | $162.2 | $154.8 | $7.41 | 155,692,654.0 | +1.56% |
| 2024-01 | $163.6 | $156.8 | $6.79 | 137,233,960.0 | +1.38% |
1.11%
9.12%
자본화:
|
볼륨(24시간):