Stockscreener 앱 받기
311.45
0.06%
-0.18
시장 영업 전:
310.78
-0.67
-0.22%
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-28 | $315.4 | $311.2 | $4.28 | 7,335,351.0 | -0.06% |
| 2026-04-27 | $312.6 | $306.9 | $5.70 | 7,917,957.0 | +1.09% |
| 2026-04-24 | $311.1 | $307.9 | $3.26 | 5,209,835.0 | -1.09% |
| 2026-04-23 | $315.0 | $308.9 | $6.10 | 6,945,476.0 | -0.42% |
| 2026-04-22 | $315.1 | $311.9 | $3.21 | 5,545,879.0 | +0.01% |
| 2026-04-21 | $320.2 | $312.8 | $7.49 | 7,072,877.0 | -1.26% |
| 2026-04-20 | $317.1 | $310.4 | $6.76 | 10,755,270.0 | +2.16% |
| 2026-04-17 | $314.9 | $310.1 | $4.81 | 11,069,476.0 | +0.11% |
| 2026-04-16 | $309.9 | $305.2 | $4.75 | 8,182,534.0 | +1.31% |
| 2026-04-15 | $314.2 | $304.3 | $9.98 | 9,850,401.0 | -1.67% |
| 2026-04-14 | $314.3 | $308.9 | $5.45 | 11,442,999.0 | -0.82% |
| 2026-04-13 | $313.7 | $305.5 | $8.28 | 8,305,420.0 | +1.23% |
| 2026-04-10 | $310.4 | $306.7 | $3.63 | 5,843,395.0 | -0.15% |
| 2026-04-09 | $311.3 | $306.1 | $5.15 | 6,352,062.0 | +0.77% |
| 2026-04-08 | $311.3 | $305.3 | $5.93 | 9,972,452.0 | +3.55% |
| 2026-04-07 | $298.2 | $292.7 | $5.48 | 7,724,708.0 | +0.66% |
| 2026-04-06 | $296.8 | $293.2 | $3.63 | 7,072,800.0 | +0.29% |
| 2026-04-02 | $295.6 | $288.7 | $6.90 | 6,647,534.0 | -0.26% |
| 2026-04-01 | $298.7 | $292.9 | $5.81 | 10,909,759.0 | +0.41% |
| 2026-03-31 | $295.1 | $284.9 | $10.13 | 12,787,363.0 | +3.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $320.2 | $288.7 | $31.51 | 161,491,536.0 | +5.88% |
| 2026-03 | $302.4 | $279.1 | $23.29 | 241,809,511.0 | -2.04% |
| 2026-02 | $326.4 | $291.4 | $35.02 | 200,546,503.0 | -1.83% |
| 2026-01 | $337.2 | $296.5 | $40.74 | 244,662,528.0 | -5.07% |
Jpmorgan Chase Co 주식 (JPM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $330.9 | $298.5 | $32.40 | 198,507,920.0 | +3.30% |
| 2025-11 | $322.2 | $292.8 | $29.44 | 149,896,306.0 | +0.63% |
| 2025-10 | $314.6 | $290.5 | $24.05 | 188,138,331.0 | -1.37% |
| 2025-09 | $318.0 | $291.4 | $26.57 | 178,876,904.0 | +4.65% |
| 2025-08 | $302.9 | $284.2 | $18.71 | 146,549,513.0 | +1.75% |
| 2025-07 | $301.3 | $280.3 | $20.98 | 191,554,053.0 | +2.18% |
| 2025-06 | $292.6 | $260.3 | $32.34 | 172,443,359.0 | +9.81% |
| 2025-05 | $269.5 | $242.2 | $27.35 | 164,881,693.0 | +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% |
0.06%
0.47%
자본화:
|
볼륨(24시간):