Stockscreener 앱 받기
252.56
0.02%
0.05
시간 외 거래:
252.08
-0.48
-0.19%
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $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% |
| 2025-04-30 | $245.2 | $238.4 | $6.79 | 12,969,662.0 | +0.00% |
| 2025-04-29 | $245.2 | $241.7 | $3.56 | 7,212,539.0 | +0.58% |
| 2025-04-28 | $246.8 | $240.8 | $6.00 | 7,380,742.0 | -0.14% |
| 2025-04-25 | $245.6 | $241.8 | $3.87 | 8,583,533.0 | -0.45% |
| 2025-04-24 | $245.5 | $237.6 | $7.89 | 9,042,285.0 | +1.56% |
| 2025-04-23 | $246.8 | $240.0 | $6.79 | 14,117,750.0 | +2.25% |
| 2025-04-22 | $236.0 | $231.4 | $4.62 | 10,673,079.0 | +2.88% |
| 2025-04-21 | $231.8 | $226.3 | $5.47 | 8,701,809.0 | -1.28% |
| 2025-04-17 | $234.3 | $230.6 | $3.79 | 9,541,275.0 | +1.02% |
| 2025-04-16 | $233.6 | $227.9 | $5.65 | 9,318,066.0 | -1.51% |
| 2025-04-15 | $238.7 | $232.8 | $5.83 | 10,899,394.0 | -0.68% |
| 2025-04-14 | $239.8 | $233.6 | $6.15 | 13,012,168.0 | -0.63% |
| 2025-04-11 | $238.6 | $225.0 | $13.57 | 20,253,686.0 | +4.00% |
| 2025-04-10 | $230.3 | $220.1 | $10.25 | 18,731,681.0 | -3.09% |
| 2025-04-09 | $237.5 | $211.0 | $26.48 | 23,988,963.0 | +8.06% |
| 2025-04-08 | $227.8 | $213.2 | $14.52 | 15,943,497.0 | +1.13% |
| 2025-04-07 | $222.1 | $202.2 | $19.89 | 22,707,926.0 | +1.98% |
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 | $255.2 | $242.2 | $12.99 | 26,733,342.0 | +3.25% |
| 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% |
0.12%
0.25%
자본화:
|
볼륨(24시간):