Stockscreener 앱 받기
309.25
0.03%
-0.10
시간 외 거래:
309.00
-0.25
-0.08%
Jpmorgan Chase Co 주식 (JPM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $312.2 | $305.1 | $7.12 | 7,079,845.0 | -0.03% |
| 2025-11-03 | $312.3 | $306.2 | $6.11 | 7,766,514.0 | -0.57% |
| 2025-10-31 | $312.9 | $307.2 | $5.62 | 7,716,713.0 | +0.54% |
| 2025-10-30 | $312.6 | $305.1 | $7.51 | 7,454,502.0 | +1.29% |
| 2025-10-29 | $308.2 | $303.0 | $5.24 | 7,507,996.0 | +0.05% |
| 2025-10-28 | $308.0 | $303.2 | $4.81 | 6,315,001.0 | +0.40% |
| 2025-10-27 | $304.5 | $301.0 | $3.52 | 5,615,554.0 | +1.23% |
| 2025-10-24 | $302.6 | $295.4 | $7.15 | 7,186,148.0 | +2.00% |
| 2025-10-23 | $296.4 | $292.5 | $3.86 | 5,414,003.0 | +0.15% |
| 2025-10-22 | $298.1 | $290.5 | $7.52 | 7,669,519.0 | -1.00% |
| 2025-10-21 | $304.1 | $297.0 | $7.05 | 7,336,575.0 | -1.74% |
| 2025-10-20 | $303.7 | $298.2 | $5.53 | 6,924,219.0 | +1.61% |
| 2025-10-17 | $299.6 | $294.2 | $5.35 | 10,134,940.0 | -0.33% |
| 2025-10-16 | $308.7 | $297.1 | $11.61 | 10,479,916.0 | -2.34% |
| 2025-10-15 | $312.1 | $305.4 | $6.68 | 11,349,630.0 | +1.20% |
| 2025-10-14 | $307.0 | $294.2 | $12.79 | 16,136,373.0 | -1.91% |
| 2025-10-13 | $309.5 | $305.4 | $4.01 | 10,735,402.0 | +2.35% |
| 2025-10-10 | $310.5 | $300.8 | $9.66 | 8,559,380.0 | -1.52% |
| 2025-10-09 | $308.0 | $303.4 | $4.64 | 7,021,264.0 | +0.49% |
| 2025-10-08 | $308.8 | $303.6 | $5.23 | 6,480,513.0 | -1.19% |
| 2025-10-07 | $310.0 | $304.7 | $5.31 | 8,449,489.0 | -0.48% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $312.3 | $305.1 | $7.22 | 21,926,204.0 | -0.60% |
| 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% |
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% |
0.04%
자본화:
|
볼륨(24시간):