Stockscreener 앱 받기
191.75
0.13%
-0.25
시장 영업 전:
191.69
-0.06
-0.03%
JPMorgan Chase & Co. 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-07 | $192.9 | $191.7 | $1.28 | 7,655,769.0 | -0.13% |
| 2024-05-06 | $192.2 | $189.8 | $2.38 | 7,389,433.0 | +0.78% |
| 2024-05-03 | $192.5 | $188.5 | $4.07 | 8,861,148.0 | -0.60% |
| 2024-05-02 | $193.5 | $189.5 | $3.98 | 6,190,257.0 | -0.10% |
| 2024-05-01 | $194.5 | $190.8 | $3.67 | 7,000,050.0 | +0.06% |
| 2024-04-30 | $195.0 | $191.6 | $3.35 | 7,998,364.0 | -0.80% |
| 2024-04-29 | $194.3 | $192.4 | $1.83 | 5,268,986.0 | -0.11% |
| 2024-04-26 | $194.9 | $193.1 | $1.81 | 6,266,360.0 | +0.06% |
| 2024-04-25 | $193.9 | $191.2 | $2.75 | 8,561,872.0 | +0.15% |
| 2024-04-24 | $193.2 | $190.2 | $3.06 | 6,799,666.0 | +0.49% |
| 2024-04-23 | $192.2 | $190.5 | $1.70 | 8,529,556.0 | +1.44% |
| 2024-04-22 | $190.1 | $186.0 | $4.15 | 11,074,377.0 | +1.94% |
| 2024-04-19 | $185.9 | $181.4 | $4.47 | 12,581,682.0 | +2.51% |
| 2024-04-18 | $183.4 | $180.0 | $3.39 | 9,104,481.0 | +0.65% |
| 2024-04-17 | $182.4 | $179.2 | $3.22 | 8,885,646.0 | -0.40% |
| 2024-04-16 | $183.2 | $179.7 | $3.51 | 15,845,054.0 | -1.14% |
| 2024-04-15 | $187.5 | $182.2 | $5.27 | 14,743,917.0 | +0.05% |
| 2024-04-12 | $188.9 | $182.5 | $6.39 | 31,428,491.0 | -6.47% |
| 2024-04-11 | $196.6 | $193.2 | $3.33 | 10,088,446.0 | -0.02% |
| 2024-04-10 | $197.1 | $194.2 | $2.89 | 7,463,183.0 | -0.85% |
| 2024-04-09 | $198.9 | $194.9 | $3.97 | 6,847,813.0 | -0.73% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $194.5 | $188.5 | $6.00 | 44,752,426.0 | +0.01% |
| 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% |
JPMorgan Chase & Co. 주식 (JPM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $138.7 | $128.4 | $10.25 | 201,861,255.0 | -2.95% |
| 2022-11 | $138.2 | $125.9 | $12.27 | 226,596,147.0 | +9.77% |
| 2022-10 | $127.4 | $101.3 | $26.15 | 318,192,527.0 | +20.46% |
| 2022-09 | $121.5 | $104.4 | $17.15 | 248,476,983.0 | -8.12% |
| 2022-08 | $124.2 | $111.0 | $13.22 | 258,098,813.0 | -1.41% |
| 2022-07 | $116.5 | $106.1 | $10.44 | 222,487,415.0 | +2.44% |
| 2022-06 | $132.9 | $110.9 | $21.94 | 256,286,367.0 | -14.84% |
| 2022-05 | $133.2 | $115.0 | $18.13 | 311,635,276.0 | +10.78% |
| 2022-04 | $137.4 | $118.9 | $18.51 | 303,627,173.0 | -12.44% |
| 2022-03 | $143.9 | $127.3 | $16.66 | 390,584,231.0 | -3.86% |
| 2022-02 | $159.0 | $139.8 | $19.25 | 288,664,091.0 | -4.58% |
| 2022-01 | $169.8 | $139.6 | $30.24 | 368,665,270.0 | -6.16% |
0.40%
0.79%
자본화:
|
볼륨(24시간):