Stockscreener 앱 받기
228.53
7.01%
-17.29
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $235.1 | $227.3 | $7.84 | 12,660,435.0 | -7.00% |
| 2025-04-02 | $247.2 | $241.5 | $5.78 | 7,713,191.0 | +0.89% |
| 2025-04-01 | $245.7 | $240.9 | $4.81 | 8,046,654.0 | -0.67% |
| 2025-03-31 | $245.9 | $237.4 | $8.50 | 13,128,442.0 | +1.01% |
| 2025-03-28 | $249.5 | $241.1 | $8.39 | 10,738,193.0 | -2.12% |
| 2025-03-27 | $250.6 | $247.2 | $3.46 | 6,977,107.0 | -1.16% |
| 2025-03-26 | $254.7 | $249.8 | $4.89 | 11,400,781.0 | -0.04% |
| 2025-03-25 | $251.8 | $247.6 | $4.20 | 8,620,643.0 | +1.24% |
| 2025-03-24 | $248.7 | $244.4 | $4.28 | 8,770,942.0 | +2.66% |
| 2025-03-21 | $242.3 | $236.5 | $5.80 | 17,717,271.0 | +1.10% |
| 2025-03-20 | $241.8 | $236.2 | $5.56 | 8,227,461.0 | -0.04% |
| 2025-03-19 | $242.3 | $234.9 | $7.44 | 9,463,771.0 | +1.76% |
| 2025-03-18 | $236.2 | $233.5 | $2.65 | 9,438,435.0 | +0.44% |
| 2025-03-17 | $235.7 | $230.5 | $5.21 | 8,321,971.0 | +0.64% |
| 2025-03-14 | $233.1 | $227.6 | $5.56 | 11,443,401.0 | +3.22% |
| 2025-03-13 | $229.5 | $224.2 | $5.27 | 15,853,843.0 | -1.19% |
| 2025-03-12 | $234.3 | $227.3 | $7.06 | 15,752,373.0 | -0.54% |
| 2025-03-11 | $233.3 | $226.7 | $6.63 | 17,829,978.0 | -1.33% |
| 2025-03-10 | $237.5 | $228.7 | $8.81 | 18,256,163.0 | -4.15% |
| 2025-03-07 | $246.7 | $239.4 | $7.30 | 16,548,811.0 | -1.73% |
| 2025-03-06 | $249.4 | $243.8 | $5.51 | 9,754,945.0 | -1.98% |
| 2025-03-05 | $253.1 | $247.8 | $5.22 | 7,404,212.0 | +0.51% |
| 2025-03-04 | $253.0 | $249.0 | $4.00 | 3,035,723.0 | -3.98% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $247.2 | $227.3 | $19.94 | 28,420,280.0 | -6.80% |
| 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% |
10.81%
0.07%
자본화:
|
볼륨(24시간):