Stockscreener 앱 받기
264.00
0.14%
-0.37
시간 외 거래:
263.50
-0.50
-0.19%
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $265.3 | $262.7 | $2.60 | 10,975,141.0 | -0.14% |
| 2025-05-29 | $265.4 | $262.5 | $2.88 | 5,071,815.0 | +0.33% |
| 2025-05-28 | $266.7 | $262.9 | $3.82 | 5,513,585.0 | -0.68% |
| 2025-05-27 | $265.3 | $262.0 | $3.31 | 7,497,600.0 | +1.76% |
| 2025-05-23 | $262.0 | $256.0 | $5.99 | 6,667,402.0 | +0.02% |
| 2025-05-22 | $262.3 | $258.9 | $3.43 | 6,505,676.0 | -0.14% |
| 2025-05-21 | $265.6 | $260.7 | $4.92 | 7,457,840.0 | -1.75% |
| 2025-05-20 | $266.7 | $262.3 | $4.36 | 8,428,589.0 | +0.30% |
| 2025-05-19 | $268.3 | $261.9 | $6.39 | 12,131,325.0 | -1.00% |
| 2025-05-16 | $268.5 | $264.7 | $3.75 | 8,911,576.0 | +0.03% |
| 2025-05-15 | $269.5 | $264.8 | $4.76 | 9,199,331.0 | +0.70% |
| 2025-05-14 | $266.6 | $262.3 | $4.35 | 8,635,633.0 | +1.00% |
| 2025-05-13 | $263.7 | $260.4 | $3.28 | 8,566,926.0 | +1.14% |
| 2025-05-12 | $263.6 | $258.7 | $4.90 | 9,579,625.0 | +2.75% |
| 2025-05-09 | $255.5 | $252.3 | $3.17 | 5,075,362.0 | -0.15% |
| 2025-05-08 | $255.9 | $251.6 | $4.33 | 8,309,263.0 | +1.64% |
| 2025-05-07 | $252.4 | $248.8 | $3.62 | 8,715,199.0 | +0.06% |
| 2025-05-06 | $252.7 | $249.0 | $3.65 | 6,347,663.0 | -1.31% |
| 2025-05-05 | $255.2 | $250.6 | $4.57 | 5,441,200.0 | +0.02% |
| 2025-05-02 | $253.6 | $249.5 | $4.16 | 7,182,597.0 | +2.28% |
| 2025-05-01 | $248.4 | $242.2 | $6.28 | 8,668,345.0 | +0.93% |
Jpmorgan Chase Co 주식 (JPM) 연도별 가격 이력
이 심층 분석에서는 Jpmorgan Chase Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 JPM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Jpmorgan Chase Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $269.5 | $242.2 | $27.35 | 175,856,834.0 | +7.92% |
| 2025-04 | $247.2 | $202.2 | $45.09 | 283,245,787.0 | -0.28% |
| 2025-03 | $266.3 | $224.2 | $42.09 | 237,498,704.0 | -7.31% |
| 2025-02 | $280.2 | $253.3 | $26.90 | 148,559,965.0 | -0.99% |
| 2025-01 | $270.8 | $238.7 | $32.08 | 197,712,814.0 | +11.51% |
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $250.2 | $229.5 | $20.72 | 156,533,059.0 | -4.16% |
| 2024-11 | $254.3 | $219.2 | $35.14 | 176,280,334.0 | +12.53% |
| 2024-10 | $226.8 | $204.3 | $22.41 | 170,108,606.0 | +5.25% |
| 2024-09 | $224.1 | $200.6 | $23.49 | 195,674,308.0 | -6.20% |
| 2024-08 | $225.5 | $190.9 | $34.58 | 165,425,073.0 | +5.64% |
| 2024-07 | $217.6 | $202.1 | $15.46 | 189,848,233.0 | +5.21% |
| 2024-06 | $202.6 | $190.9 | $11.72 | 167,726,746.0 | -0.18% |
| 2024-05 | $205.9 | $188.5 | $17.42 | 188,690,598.0 | +5.68% |
| 2024-04 | $200.9 | $179.2 | $21.74 | 217,364,651.0 | -4.27% |
| 2024-03 | $200.7 | $184.3 | $16.45 | 165,414,674.0 | +7.65% |
| 2024-02 | $186.4 | $171.4 | $15.00 | 154,156,335.0 | +6.71% |
| 2024-01 | $178.3 | $164.3 | $14.00 | 234,936,147.0 | +2.50% |
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $170.7 | $155.8 | $14.87 | 183,887,499.0 | +8.98% |
| 2023-11 | $156.1 | $138.5 | $17.66 | 161,074,385.0 | +12.24% |
| 2023-10 | $153.1 | $135.2 | $17.92 | 240,551,661.0 | -4.11% |
| 2023-09 | $150.2 | $142.7 | $7.60 | 172,074,371.0 | -0.90% |
| 2023-08 | $158.0 | $145.5 | $12.54 | 169,143,164.0 | -7.36% |
| 2023-07 | $159.4 | $141.4 | $17.94 | 230,904,144.0 | +8.61% |
| 2023-06 | $146.0 | $135.4 | $10.56 | 204,488,477.0 | +7.17% |
| 2023-05 | $143.4 | $131.8 | $11.56 | 231,438,298.0 | -1.83% |
| 2023-04 | $141.8 | $126.2 | $15.56 | 242,442,476.0 | +6.09% |
| 2023-03 | $144.0 | $123.1 | $20.93 | 458,478,836.0 | -9.10% |
| 2023-02 | $144.3 | $137.4 | $6.91 | 169,558,207.0 | +2.42% |
| 2023-01 | $143.5 | $133.6 | $9.94 | 209,929,382.0 | +4.37% |
0.14%
0.25%
자본화:
|
볼륨(24시간):