Hot Features
프리미엄
JP Morgan Chase and Co (JPM-M)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 19.47 | -0.16 | -0.82 | 19.59 | 19.62 | 19.34 | 122862 |
| 1732578000 | 19.63 | 0.19 | 0.98 | 19.6 | 19.6952 | 19.5583 | 159259 |
| 1732318800 | 19.44 | 0.08 | 0.41 | 19.42 | 19.48 | 19.35 | 91488 |
| 1732232400 | 19.36 | 0.12 | 0.62 | 19.29 | 19.47 | 19.26 | 136542 |
| 1732146000 | 19.24 | -0.02 | -0.10 | 19.2877 | 19.2877 | 19.14 | 127360 |
| 1732059600 | 19.26 | -0.3 | -1.53 | 19.58 | 19.58 | 19.22 | 227868 |
| 1731973200 | 19.56 | 0 | 0.00 | 19.61 | 19.67 | 19.51 | 164664 |
| 1731714000 | 19.56 | -0.12 | -0.61 | 19.59 | 19.65 | 19.45 | 261730 |
| 1731627600 | 19.68 | 0.18 | 0.92 | 19.5788 | 19.76 | 19.51 | 199274 |
| 1731541200 | 19.5 | 0.05 | 0.26 | 19.6 | 19.6 | 19.4 | 176467 |
| 1731454800 | 19.45 | -0.3 | -1.52 | 19.678 | 19.75 | 19.36 | 570056 |
| 1731368400 | 19.75 | -0.23 | -1.15 | 20.04 | 20.04 | 19.75 | 357399 |
| 1731109200 | 19.98 | 0.23 | 1.16 | 19.84 | 20.04 | 19.77 | 161912 |
| 1731022800 | 19.75 | 0.11 | 0.56 | 19.7 | 19.86 | 19.62 | 172899 |
| 1730936400 | 19.64 | -0.54 | -2.68 | 19.9461 | 19.95 | 19.58 | 487377 |
| 1730850000 | 20.18 | 0.17 | 0.85 | 20.0517 | 20.22 | 19.9801 | 168540 |
| 1730763600 | 20.01 | 0.31 | 1.57 | 19.78 | 20.1 | 19.78 | 169089 |
| 1730500800 | 19.7 | -0.51 | -2.52 | 20.03 | 20.04 | 19.65 | 206210 |
| 1730414400 | 20.21 | 0.15 | 0.75 | 20.1058 | 20.29 | 19.96 | 374335 |
| 1730328000 | 20.06 | -0.03 | -0.15 | 20.19 | 20.34 | 20.03 | 302277 |
| 1730241600 | 20.09 | -0.08 | -0.40 | 20.04 | 20.14 | 19.9999 | 127725 |
| 1730155200 | 20.17 | -0.06 | -0.30 | 20.304 | 20.32 | 20.1 | 444196 |
| 1729896000 | 20.23 | -0.04 | -0.20 | 20.35 | 20.43 | 20.22 | 129592 |
| 1729809600 | 20.27 | -0.01 | -0.05 | 20.35 | 20.43 | 20.22 | 166778 |
| 1729723200 | 20.28 | -0.44 | -2.12 | 20.62 | 20.68 | 20.27 | 301227 |
| 1729636800 | 20.72 | 0.07 | 0.34 | 20.72 | 20.8 | 20.5601 | 174650 |
| 1729550400 | 20.65 | -0.27 | -1.29 | 20.85 | 20.8567 | 20.44 | 237143 |
| 1729291200 | 20.92 | -0.18 | -0.85 | 21.13 | 21.1899 | 20.92 | 200302 |
| 1729204800 | 21.1 | -0.05 | -0.24 | 21.13 | 21.13 | 20.97 | 110399 |
| 1729118400 | 21.15 | 0.07 | 0.33 | 21.13 | 21.2389 | 21.08 | 154564 |
| 1729032000 | 21.08 | 0.16 | 0.76 | 21.02 | 21.19 | 21.02 | 116103 |
| 1728945600 | 20.92 | 0.06 | 0.29 | 20.83 | 20.97 | 20.78 | 85021 |
| 1728686400 | 20.86 | 0.17 | 0.82 | 20.64 | 20.8995 | 20.6 | 139777 |
| 1728600000 | 20.69 | -0.28 | -1.34 | 20.9 | 21 | 20.63 | 283477 |
| 1728513600 | 20.97 | -0.01 | -0.05 | 20.99 | 21.09 | 20.92 | 153927 |
| 1728427200 | 20.98 | 0.15 | 0.72 | 20.86 | 21.05 | 20.79 | 114496 |
| 1728340800 | 20.83 | -0.32 | -1.51 | 21.06 | 21.135 | 20.83 | 195366 |
| 1728081600 | 21.15 | -0.18 | -0.84 | 21.24 | 21.26 | 21.15 | 133928 |
| 1727995200 | 21.33 | -0.11 | -0.51 | 21.3958 | 21.43 | 21.3101 | 109513 |
| 1727908800 | 21.44 | 0.24 | 1.13 | 21.17 | 21.45 | 21.15 | 151933 |
| 1727822400 | 21.2 | 0.05 | 0.24 | 21.25 | 21.31 | 21.17 | 237368 |
| 1727735520 | 21.15 | -0.39 | -1.81 | 21.52 | 21.58 | 21.1 | 453985 |
| 1727476800 | 21.54 | 0.09 | 0.42 | 21.55 | 21.68 | 21.5101 | 263803 |
| 1727390400 | 21.45 | 0.08 | 0.37 | 21.47 | 21.51 | 21.3401 | 136916 |
| 1727304000 | 21.37 | -0.01 | -0.05 | 21.37 | 21.5 | 21.37 | 97073 |
| 1727217600 | 21.38 | 0.03 | 0.14 | 21.33 | 21.52 | 21.22 | 200411 |
| 1727131200 | 21.35 | -0.07 | -0.33 | 21.47 | 21.4999 | 21.32 | 203149 |
| 1726872000 | 21.42 | -0.03 | -0.14 | 21.43 | 21.58 | 21.398 | 216425 |
| 1726785600 | 21.45 | 0.19 | 0.89 | 21.36 | 21.5 | 21.3101 | 116637 |
| 1726699200 | 21.26 | -0.05 | -0.23 | 21.39 | 21.47 | 21.26 | 186257 |
| 1726612800 | 21.31 | 0.15 | 0.71 | 21.29 | 21.36 | 21.11 | 170188 |
| 1726526400 | 21.16 | 0.07 | 0.33 | 21.09 | 21.33 | 21.04 | 97700 |
| 1726267200 | 21.09 | 0.16 | 0.76 | 20.9948 | 21.15 | 20.97 | 140959 |
| 1726180800 | 20.93 | 0.02 | 0.10 | 20.95 | 21 | 20.88 | 122158 |
| 1726094400 | 20.91 | -0.07 | -0.33 | 20.98 | 21.04 | 20.9 | 130358 |
| 1726008000 | 20.98 | 0.05 | 0.24 | 20.96 | 21.02 | 20.79 | 207856 |
| 1725921600 | 20.93 | 0.19 | 0.92 | 20.8 | 20.99 | 20.8 | 170555 |
| 1725662400 | 20.74 | -0.11 | -0.53 | 20.9 | 20.9204 | 20.67 | 112038 |
| 1725576000 | 20.85 | 0.24 | 1.16 | 20.63 | 20.85 | 20.6001 | 133853 |
| 1725489600 | 20.61 | 0.24 | 1.18 | 20.34 | 20.6237 | 20.34 | 108429 |
| 1725403200 | 20.37 | 0.09 | 0.44 | 20.4325 | 20.49 | 20.31 | 190550 |
| 1725057600 | 20.28 | -0.11 | -0.54 | 20.46 | 20.46 | 20.26 | 194151 |
| 1724971200 | 20.39 | 0.05 | 0.25 | 20.42 | 20.46 | 20.36 | 110004 |
| 1724884800 | 20.34 | -0.06 | -0.29 | 20.35 | 20.44 | 20.32 | 129844 |
| 1724798400 | 20.4 | 0.05 | 0.25 | 20.34 | 20.4 | 20.3002 | 76466 |
