Stockscreener 앱 받기
365.18
0.87%
3.14
시장 영업 전:
366.48
1.30
+0.36%
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $366.1 | $361.3 | $4.79 | 4,361,233.0 | +0.87% |
| 2026-08-11 | $363.1 | $358.6 | $4.52 | 4,567,300.0 | +0.63% |
| 2026-08-10 | $360.0 | $356.5 | $3.49 | 5,323,144.0 | +0.63% |
| 2026-08-07 | $358.9 | $353.3 | $5.52 | 4,487,622.0 | +0.34% |
| 2026-08-06 | $362.8 | $354.9 | $7.87 | 5,655,262.0 | -0.82% |
| 2026-08-05 | $362.2 | $358.2 | $3.97 | 5,199,213.0 | +0.48% |
| 2026-08-04 | $363.0 | $353.9 | $9.13 | 8,473,330.0 | +1.38% |
| 2026-08-03 | $355.6 | $350.8 | $4.78 | 6,430,353.0 | +0.24% |
| 2026-07-31 | $354.5 | $349.7 | $4.77 | 4,680,939.0 | +0.27% |
| 2026-07-30 | $352.3 | $345.4 | $6.91 | 7,612,622.0 | +1.78% |
| 2026-07-29 | $357.4 | $343.8 | $13.59 | 8,257,742.0 | -3.53% |
| 2026-07-28 | $359.3 | $354.1 | $5.15 | 6,508,650.0 | +0.31% |
| 2026-07-27 | $359.1 | $352.6 | $6.47 | 7,864,059.0 | +0.85% |
| 2026-07-24 | $353.4 | $347.5 | $5.87 | 7,512,727.0 | +0.95% |
| 2026-07-23 | $349.9 | $345.4 | $4.50 | 10,901,718.0 | +0.49% |
| 2026-07-22 | $349.1 | $344.3 | $4.82 | 7,882,392.0 | +0.86% |
| 2026-07-21 | $345.7 | $337.3 | $8.44 | 5,704,409.0 | +1.88% |
| 2026-07-20 | $344.3 | $337.4 | $6.89 | 7,715,214.0 | -0.65% |
| 2026-07-17 | $346.1 | $335.1 | $11.07 | 9,248,322.0 | -0.60% |
| 2026-07-16 | $349.3 | $341.1 | $8.23 | 12,362,876.0 | -1.08% |
| 2026-07-15 | $351.2 | $344.1 | $7.19 | 10,741,303.0 | +1.17% |
| 2026-07-14 | $344.7 | $325.8 | $18.98 | 14,274,711.0 | +2.50% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $366.1 | $350.8 | $15.25 | 48,858,690.0 | +3.81% |
| 2026-07 | $359.3 | $325.0 | $34.29 | 205,463,149.0 | +7.47% |
| 2026-06 | $343.4 | $295.3 | $48.18 | 204,726,367.0 | +9.36% |
| 2026-05 | $316.3 | $293.7 | $22.63 | 169,063,038.0 | -4.44% |
| 2026-04 | $320.2 | $288.7 | $31.51 | 170,862,442.0 | +6.48% |
| 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% |
1.27%
자본화:
|
볼륨(24시간):