Hot Features
프리미엄
JPMorgan Chase & Co (1JPM)
BIT
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.35 | 2.83291578339 | 259.45 | 268.7 | 254.3 | 134 | 260.2373503 | DE |
| 4 | 31.9 | 13.5802469136 | 234.9 | 268.7 | 232 | 295 | 251.47138019 | DE |
| 12 | 38.7 | 16.9662428759 | 228.1 | 268.7 | 212.4 | 186 | 243.8353263 | DE |
| 26 | 81.64 | 44.0915964571 | 185.16 | 268.7 | 182.42 | 150 | 228.56438748 | DE |
| 52 | 104.5 | 64.3869377696 | 162.3 | 268.7 | 162 | 114 | 216.04342526 | DE |
| 156 | 127.4 | 91.3916786227 | 139.4 | 268.7 | 139.4 | 109 | 211.8447515 | DE |
| 260 | 127.4 | 91.3916786227 | 139.4 | 268.7 | 139.4 | 109 | 211.8447515 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738947300 | 266.8 | 1.95 | 0.74 | 267.35 | 268.7 | 266.35 | 1157 |
| 1738860900 | 264.85 | 6.05 | 2.34 | 262.3 | 264.85 | 262 | 136 |
| 1738774500 | 258.8 | 0 | 0.00 | 257.75 | 259.5 | 257.75 | 148 |
| 1738688100 | 258.8 | 0.25 | 0.10 | 258.89999 | 258.89999 | 258.64999 | 17 |
| 1738601700 | 258.55 | -1.45 | -0.56 | 254.3 | 258.55 | 254.3 | 209 |
| 1738342500 | 260 | 3 | 1.17 | 259.45 | 260 | 259 | 158 |
| 1738256100 | 257 | -2.6 | -1.00 | 256.75 | 258.85 | 255.85 | 1086 |
| 1738169700 | 259.6 | 5.75 | 2.27 | 259 | 260.55 | 259 | 200 |
| 1738083300 | 253.85 | 3.9 | 1.56 | 254.35 | 255.35 | 253.85 | 1059 |
| 1737996900 | 249.95 | -4.25 | -1.67 | 250.85 | 251.8 | 249.95 | 141 |
| 1737737700 | 254.2 | -0.3 | -0.12 | 254 | 254.25 | 252.4 | 55 |
| 1737651300 | 254.5 | 2.5 | 0.99 | 253.1 | 254.6 | 251.75 | 133 |
| 1737564900 | 252 | 0.15 | 0.06 | 252.65 | 252.65 | 250.25 | 42 |
| 1737478500 | 251.85 | -2.3 | -0.90 | 261.1 | 261.1 | 250.7 | 123 |
| 1737392100 | 254.15 | 7.5 | 3.04 | 261.14999 | 261.14999 | 252.5 | 209 |
| 1737132900 | 246.65 | -0.15 | -0.06 | 248.35 | 248.7 | 245.1 | 82 |
| 1737046500 | 246.8 | 3.8 | 1.56 | 244.55 | 251.95 | 244.55 | 1096 |
| 1736960100 | 243 | 3.55 | 1.48 | 241 | 247.45 | 233.8 | 557 |
| 1736873700 | 239.45 | 3.15 | 1.33 | 238.35 | 239.45 | 238.35 | 91 |
| 1736787300 | 236.3 | 2.1 | 0.90 | 234.75 | 238.15 | 232 | 298 |
| 1736528100 | 234.2 | -1.05 | -0.45 | 234.9 | 237.1 | 234.2 | 65 |
| 1736441700 | 235.25 | -0.75 | -0.32 | 244.35 | 244.35 | 233.4 | 28 |
| 1736355300 | 236 | -0.35 | -0.15 | 236 | 236 | 235.55 | 96 |
| 1736268900 | 236.35 | 2.05 | 0.87 | 232.6 | 236.35 | 232.6 | 95 |
| 1736182500 | 234.3 | 1.65 | 0.71 | 243.4 | 243.4 | 232.45 | 614 |
| 1735923300 | 232.65 | -2.45 | -1.04 | 236 | 250 | 212.4 | 209 |
| 1735836900 | 235.1 | 3.65 | 1.58 | 232.8 | 235.1 | 232.8 | 140 |
| 1735577700 | 231.45 | -0.55 | -0.24 | 239.3 | 239.3 | 227.4 | 35 |
| 1735318500 | 232 | 5.65 | 2.50 | 233.6 | 233.9 | 231.65 | 63 |
| 1734972900 | 226.35 | 4.35 | 1.96 | 228.45 | 229.7 | 226.35 | 34 |
| 1734713700 | 222 | -5.6 | -2.46 | 222.6 | 222.6 | 222 | 76 |
| 1734627300 | 227.6 | 0 | 0.00 | 227.6 | 227.6 | 227.6 | 0 |
| 1734540900 | 227.6 | 1.15 | 0.51 | 227.6 | 227.6 | 227.6 | 20 |
| 1734454500 | 226.45 | -1.3 | -0.57 | 235.95 | 235.95 | 226.15 | 16 |
| 1734368100 | 227.75 | -3.75 | -1.62 | 227.95 | 229.3 | 225.75 | 431 |
| 1734108900 | 231.5 | 0.2 | 0.09 | 231.5 | 231.5 | 231.5 | 16 |
| 1734022500 | 231.3 | -0.05 | -0.02 | 230.95 | 231.3 | 230.95 | 5 |
| 1733936100 | 231.35 | -0.4 | -0.17 | 230.9 | 231.35 | 230.6 | 123 |
| 1733849700 | 231.75 | -1.55 | -0.66 | 232.55 | 232.55 | 230.8 | 53 |
| 1733763300 | 233.3 | 0.05 | 0.02 | 235.1 | 235.4 | 233.3 | 126 |
| 1733504100 | 233.25 | -0.15 | -0.06 | 238.75 | 238.75 | 232.1 | 149 |
| 1733417700 | 233.4 | 2.9 | 1.26 | 232.7 | 233.4 | 232.7 | 73 |
| 1733331300 | 230.5 | -3.6 | -1.54 | 233.8 | 233.9 | 230.5 | 205 |
| 1733244900 | 234.1 | 0 | 0.00 | 234.5 | 234.5 | 234.1 | 50 |
| 1733158500 | 234.1 | -3.3 | -1.39 | 237.7 | 238.4 | 234.1 | 102 |
| 1732899300 | 237.4 | -1.7 | -0.71 | 243.95 | 243.95 | 237.4 | 48 |
| 1732812900 | 239.1 | 1.8 | 0.76 | 234.2 | 241.45 | 234.2 | 77 |
| 1732726500 | 237.3 | -0.55 | -0.23 | 237.85 | 238.45 | 237.3 | 212 |
| 1732640100 | 237.85 | -0.2 | -0.08 | 239.45 | 239.45 | 237.4 | 113 |
| 1732553700 | 238.05 | 1.05 | 0.44 | 239.6 | 239.9 | 237.75 | 81 |
| 1732294500 | 237 | 4.1 | 1.76 | 225.4 | 238 | 225.4 | 280 |
| 1732208100 | 232.9 | 4.55 | 1.99 | 230.25 | 232.9 | 230.25 | 80 |
| 1732121700 | 228.35 | -2.7 | -1.17 | 231.05 | 231.05 | 228.35 | 207 |
| 1732035300 | 231.05 | 0 | 0.00 | 231.05 | 231.05 | 231.05 | 9 |
| 1731948900 | 231.05 | -1 | -0.43 | 233 | 233.85 | 230.7 | 62 |
| 1731689700 | 232.05 | 1.25 | 0.54 | 228.1 | 232.05 | 228.1 | 219 |
| 1731603300 | 230.8 | 3.1 | 1.36 | 229.8 | 230.8 | 229.75 | 93 |
| 1731516900 | 227.7 | 1.15 | 0.51 | 227.7 | 227.7 | 227.7 | 13 |
| 1731430500 | 226.55 | 0.3 | 0.13 | 225.75 | 227 | 225.3 | 165 |
| 1731344100 | 226.25 | 4.25 | 1.91 | 223.25 | 226.75 | 223.25 | 222 |
| 1731084900 | 222 | -5 | -2.20 | 220.4 | 222 | 219.35 | 69 |
