Stockscreener 앱 받기
79.71
1.72%
1.3481
시간 외 거래:
79.66
-0.0538
-0.07%
Jpmorgan Equity Focus Etf 주식 (JPEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $79.71 | $78.83 | $0.8838 | 74,711.0 | +1.72% |
| 2026-05-05 | $78.55 | $78.19 | $0.365 | 61,078.0 | +0.62% |
| 2026-05-04 | $78.48 | $77.62 | $0.8588 | 58,034.0 | -0.78% |
| 2026-05-01 | $78.86 | $78.47 | $0.39 | 104,696.0 | +0.06% |
| 2026-04-30 | $78.51 | $77.60 | $0.91 | 183,283.0 | +1.18% |
| 2026-04-29 | $77.78 | $77.36 | $0.415 | 71,735.0 | -0.56% |
| 2026-04-28 | $78.17 | $77.75 | $0.4199 | 50,886.0 | -0.43% |
| 2026-04-27 | $78.34 | $77.95 | $0.39 | 64,889.0 | +0.25% |
| 2026-04-24 | $78.18 | $77.73 | $0.45 | 60,019.0 | +0.12% |
| 2026-04-23 | $78.22 | $77.32 | $0.9005 | 69,510.0 | +0.57% |
| 2026-04-22 | $77.62 | $77.29 | $0.3298 | 199,807.0 | +0.70% |
| 2026-04-21 | $77.87 | $76.96 | $0.91 | 55,638.0 | -0.73% |
| 2026-04-20 | $77.77 | $77.44 | $0.3243 | 48,313.0 | -0.23% |
| 2026-04-17 | $77.97 | $77.10 | $0.875 | 73,468.0 | +1.28% |
| 2026-04-16 | $77.00 | $76.66 | $0.343 | 184,954.0 | -0.15% |
| 2026-04-15 | $76.91 | $76.17 | $0.74 | 189,756.0 | +0.98% |
| 2026-04-14 | $76.18 | $75.34 | $0.84 | 151,871.0 | +1.17% |
| 2026-04-13 | $75.29 | $74.39 | $0.905 | 100,867.0 | +0.79% |
| 2026-04-10 | $75.01 | $74.60 | $0.41 | 116,410.0 | -0.14% |
| 2026-04-09 | $74.96 | $74.14 | $0.8238 | 109,156.0 | +0.75% |
| 2026-04-08 | $74.34 | $73.81 | $0.525 | 79,605.0 | +2.47% |
| 2026-04-07 | $72.44 | $71.80 | $0.6452 | 94,959.0 | +0.01% |
Jpmorgan Equity Focus Etf 주식 (JPEF) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Equity Focus Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Equity Focus Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Equity Focus Etf 주식 (JPEF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $79.71 | $77.62 | $2.09 | 373,230.0 | +1.62% |
| 2026-04 | $78.51 | $71.21 | $7.30 | 2,128,228.0 | +9.23% |
| 2026-03 | $75.88 | $69.68 | $6.20 | 3,411,855.0 | -4.85% |
| 2026-02 | $76.49 | $74.28 | $2.21 | 4,043,527.0 | -0.17% |
| 2026-01 | $76.20 | $73.48 | $2.72 | 2,511,295.0 | +1.22% |
Jpmorgan Equity Focus Etf 주식 (JPEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $76.28 | $73.59 | $2.69 | 1,522,873.0 | -0.86% |
| 2025-11 | $75.92 | $72.25 | $3.67 | 1,826,063.0 | +0.45% |
| 2025-10 | $76.28 | $72.49 | $3.79 | 1,805,937.0 | +1.93% |
| 2025-09 | $74.40 | $71.55 | $2.85 | 1,696,401.0 | +2.09% |
| 2025-08 | $73.07 | $69.61 | $3.46 | 2,781,527.0 | +2.11% |
| 2025-07 | $71.94 | $69.65 | $2.29 | 1,591,683.0 | +1.33% |
| 2025-06 | $70.22 | $66.58 | $3.64 | 1,596,348.0 | +4.62% |
| 2025-05 | $67.70 | $63.67 | $4.03 | 2,273,753.0 | +6.28% |
| 2025-04 | $64.69 | $55.46 | $9.23 | 4,446,899.0 | -0.91% |
| 2025-03 | $67.68 | $62.25 | $5.43 | 2,693,238.0 | -5.44% |
| 2025-02 | $69.26 | $66.10 | $3.16 | 3,722,878.0 | -2.04% |
| 2025-01 | $70.16 | $65.90 | $4.26 | 3,048,286.0 | +2.40% |
Jpmorgan Equity Focus Etf 주식 (JPEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $70.09 | $66.74 | $3.35 | 2,508,658.0 | -2.91% |
| 2024-11 | $69.49 | $64.98 | $4.50 | 2,177,340.0 | +6.50% |
| 2024-10 | $67.46 | $64.64 | $2.82 | 1,970,508.0 | -0.64% |
| 2024-09 | $65.84 | $61.62 | $4.22 | 1,449,349.0 | +1.49% |
| 2024-08 | $64.59 | $58.17 | $6.42 | 1,335,754.0 | +2.82% |
| 2024-07 | $64.50 | $61.27 | $3.23 | 1,873,863.0 | +0.71% |
| 2024-06 | $63.04 | $59.28 | $3.76 | 1,459,259.0 | +4.19% |
| 2024-05 | $60.57 | $56.74 | $3.83 | 1,993,951.0 | +4.83% |
| 2024-04 | $59.92 | $56.49 | $3.43 | 1,217,253.0 | -4.48% |
| 2024-03 | $60.55 | $57.69 | $2.86 | 1,164,233.0 | +3.46% |
| 2024-02 | $57.81 | $54.15 | $3.66 | 1,082,330.0 | +6.57% |
| 2024-01 | $55.32 | $51.99 | $3.33 | 1,516,216.0 | +2.83% |
0.69%
자본화:
|
볼륨(24시간):