Hot Features
프리미엄
Johnson & Johnson (0R34)
LSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 0.612244897959 | 147 | 148.3 | 144 | 16516 | 145.73727734 | DE |
| 4 | 2.1 | 1.44032921811 | 145.8 | 148.3 | 141.5 | 9825 | 144.95346136 | DE |
| 12 | -12.9 | -8.0223880597 | 160.8 | 160.8 | 141.5 | 37780 | 149.61342988 | DE |
| 26 | -7.1 | -4.58064516129 | 155 | 167.7 | 141.5 | 26167 | 154.84597034 | DE |
| 52 | -11.6 | -7.27272727273 | 159.5 | 167.7 | 141.5 | 79822 | 158.52728242 | DE |
| 156 | -15.6 | -9.54128440367 | 163.5 | 185.96 | 141.5 | 114891 | 162.36941602 | DE |
| 260 | -0.55 | -0.370495116201 | 148.45 | 185.96 | 111.87 | 85602 | 162.07007883 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737653400 | 147.9 | 3.9 | 2.71 | 147.9 | 147.9 | 147.9 | 19286 |
| 1737567000 | 144 | -4.3 | -2.90 | 144 | 144 | 144 | 45506 |
| 1737480600 | 148.3 | 0.1 | 0.07 | 148.3 | 148.3 | 148.3 | 11449 |
| 1737394200 | 148.19999 | 1.2 | 0.82 | 148.19999 | 148.19999 | 148.19999 | 0 |
| 1737135000 | 147 | 0.1 | 0.07 | 147 | 147 | 147 | 6340 |
| 1737048600 | 146.9 | 2.3 | 1.59 | 146.9 | 146.9 | 146.9 | 12121 |
| 1736962200 | 144.6 | 1.3 | 0.91 | 144.19999 | 146 | 144.19999 | 4657 |
| 1736875800 | 143.3 | 0.3 | 0.21 | 143.3 | 143.3 | 143.3 | 5708 |
| 1736789400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8464 |
| 1736530200 | 143 | 0.7 | 0.49 | 143 | 143 | 143 | 7090 |
| 1736443800 | 142.3 | -0.6 | -0.42 | 142.3 | 142.3 | 142.3 | 0 |
| 1736357400 | 142.9 | -3.2 | -2.19 | 146.4 | 146.4 | 141.5 | 13568 |
| 1736271000 | 146.1 | 2.2 | 1.53 | 146.1 | 146.1 | 146.1 | 10788 |
| 1736184600 | 143.9 | -0.3 | -0.21 | 143.9 | 143.9 | 143.9 | 6761 |
| 1735925400 | 144.19999 | -0.5 | -0.35 | 144.19999 | 144.19999 | 144.19999 | 6007 |
| 1735839000 | 144.69999 | 1.1 | 0.77 | 144.69999 | 144.69999 | 144.69999 | 10483 |
| 1735666200 | 143.6 | 0 | 0.00 | 143.6 | 143.6 | 143.6 | 9589 |
| 1735579800 | 143.6 | -2.2 | -1.51 | 143.6 | 143.6 | 143.6 | 5262 |
| 1735320600 | 145.8 | 2 | 1.39 | 145.8 | 145.8 | 145.8 | 3596 |
| 1735061400 | 143.8 | 0 | 0.00 | 143.8 | 143.8 | 143.8 | 997 |
| 1734975000 | 143.8 | -1 | -0.69 | 143.8 | 143.8 | 143.8 | 4890 |
| 1734715800 | 144.8 | -2 | -1.36 | 144.8 | 144.8 | 144.8 | 9410 |
| 1734629400 | 146.8 | 0.6 | 0.41 | 145 | 147.19999 | 143.6 | 28615 |
| 1734543000 | 146.19999 | 1 | 0.69 | 146.19999 | 146.19999 | 146.19999 | 6497 |
| 1734456600 | 145.19999 | -1.1 | -0.75 | 145.19999 | 145.19999 | 145.19999 | 30057 |
| 1734370200 | 146.3 | -0.1 | -0.07 | 146.3 | 146.3 | 146.3 | 5026 |
| 1734111000 | 146.4 | -0.5 | -0.34 | 146.4 | 146.4 | 146.4 | 7833 |
| 1734024600 | 146.9 | 0.2 | 0.14 | 146.9 | 146.9 | 146.9 | 685148 |
| 1733938200 | 146.69999 | -2.8 | -1.87 | 146.69999 | 146.69999 | 146.69999 | 24561 |
| 1733851800 | 149.5 | -0.9 | -0.60 | 149.5 | 149.5 | 149.5 | 9214 |
| 1733765400 | 150.4 | 1.6 | 1.08 | 150.4 | 150.4 | 150.4 | 8772 |
| 1733506200 | 148.8 | -0.9 | -0.60 | 148.8 | 148.8 | 148.8 | 358437 |
| 1733419800 | 149.69999 | -1.3 | -0.86 | 149.69999 | 149.69999 | 149.69999 | 8442 |
| 1733333400 | 151 | -2.7 | -1.76 | 151 | 151 | 151 | 6779 |
| 1733247000 | 153.69999 | -1 | -0.65 | 153.69999 | 153.69999 | 153.69999 | 6033 |
| 1733160600 | 154.69999 | -0.7 | -0.45 | 154.69999 | 154.69999 | 154.69999 | 22042 |
| 1732901400 | 155.4 | -0.1 | -0.06 | 155.4 | 155.4 | 155.4 | 2811 |
| 1732815000 | 155.5 | 1.9 | 1.24 | 155.5 | 155.5 | 155.5 | 0 |
| 1732728600 | 153.6 | 0 | 0.00 | 153.6 | 153.6 | 153.6 | 5836 |
| 1732642200 | 153.6 | -0.2 | -0.13 | 153.6 | 153.6 | 153.6 | 6110 |
| 1732555800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 8529 |
| 1732296600 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 332995 |
| 1732210200 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 7343 |
| 1732123800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 13137 |
| 1732037400 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 11226 |
| 1731951000 | 153.8 | 0.4 | 0.26 | 153.8 | 153.8 | 153.8 | 150702 |
| 1731691800 | 153.4 | 1.2 | 0.79 | 153.4 | 153.4 | 153.4 | 12544 |
| 1731605400 | 152.19999 | -0.4 | -0.26 | 152.19999 | 152.19999 | 152.19999 | 12187 |
| 1731519000 | 152.6 | -0.3 | -0.20 | 152.6 | 152.6 | 152.6 | 57823 |
| 1731432600 | 152.9 | -2.7 | -1.74 | 152.9 | 152.9 | 152.9 | 38244 |
| 1731346200 | 155.6 | -0.6 | -0.38 | 156.4 | 157.6 | 153.19999 | 17904 |
| 1731087000 | 156.19999 | -1 | -0.64 | 156.19999 | 156.19999 | 156.19999 | 5443 |
| 1731000600 | 157.19999 | -0.8 | -0.51 | 157.19999 | 157.19999 | 157.19999 | 17811 |
| 1730914200 | 158 | 0.4 | 0.25 | 158 | 158 | 158 | 18363 |
| 1730827800 | 157.6 | -1.3 | -0.82 | 157.6 | 157.6 | 157.6 | 8772 |
| 1730741400 | 158.9 | -1.9 | -1.18 | 158.9 | 158.9 | 158.9 | 11840 |
| 1730482200 | 160.8 | 0.3 | 0.19 | 160.8 | 160.8 | 160.8 | 4389 |
| 1730395800 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 7796 |
| 1730309400 | 160.5 | -0.9 | -0.56 | 160.5 | 160.5 | 160.5 | 10629 |
| 1730223000 | 161.4 | -0.4 | -0.25 | 161.4 | 161.4 | 161.4 | 121093 |
| 1730136600 | 161.8 | -0.2 | -0.12 | 161.8 | 161.8 | 161.8 | 7050 |
| 1729873800 | 162 | -2 | -1.22 | 162 | 162 | 162 | 7428 |
| 1729787400 | 164 | 0.4 | 0.24 | 164 | 164 | 164 | 10763 |
