Hot Features
프리미엄
JPMorgan Chase & Co (JPMC34)
BOV
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.03 | 2.85856149808 | 140.98 | 144.9 | 138.96 | 21237 | 141.05252908 | DR |
| 4 | 17.36 | 13.5996866432 | 127.65 | 144.9 | 126.15 | 31289 | 136.25800443 | DR |
| 12 | 18.01 | 14.1811023622 | 127 | 144.9 | 111.59 | 32500 | 125.84054299 | DR |
| 26 | 42.87 | 41.9718034071 | 102.14 | 144.9 | 100.93 | 26744 | 120.46471863 | DR |
| 52 | 70.06 | 93.4756504336 | 74.95 | 144.9 | 73.05 | 18962 | 112.40009405 | DR |
| 156 | 54.12 | 59.5445043459 | 90.89 | 144.9 | 53.5 | 32871 | 78.00268393 | DR |
| 260 | 89.87399918 | 163.004203866 | 55.13600082 | 144.9 | 40.5420006 | 29333 | 78.28165007 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 144.75 | 2.71 | 1.91 | 142.04 | 144.9 | 141.55 | 16091 |
| 1732224600 | 142.04 | 2.2 | 1.57 | 140.55 | 142.75 | 140.4 | 23440 |
| 1732051800 | 139.84 | -1.22 | -0.86 | 142.47999 | 142.47999 | 138.96 | 19219 |
| 1731965340 | 141.06 | 0.17 | 0.12 | 140.97999 | 142.63999 | 139.66 | 21052 |
| 1731619800 | 140.88999 | 0.38 | 0.27 | 141.07 | 141.07 | 139.3 | 19884 |
| 1731533400 | 140.51 | 2.08 | 1.50 | 138.41999 | 141.96 | 137.28 | 23347 |
| 1731446940 | 138.43 | 1.03 | 0.75 | 138.78 | 139.25 | 137.05 | 15086 |
| 1731360540 | 137.4 | 0.91 | 0.67 | 138.99 | 140.25 | 137.4 | 28869 |
| 1731101400 | 136.49 | 1.87 | 1.39 | 136.19999 | 138.3 | 136.05 | 35496 |
| 1731014940 | 134.62 | -6.04 | -4.29 | 140 | 140 | 133.8 | 43543 |
| 1730928600 | 140.66 | 13.46 | 10.58 | 136.22999 | 140.66 | 134.44 | 164508 |
| 1730842200 | 127.2 | -0.36 | -0.28 | 128.84 | 128.84 | 126.48 | 8334 |
| 1730755800 | 127.56 | -3.57 | -2.72 | 130 | 130 | 126.66 | 38425 |
| 1730496600 | 131.13 | 2.17 | 1.68 | 130.13999 | 131.9 | 128.74 | 49944 |
| 1730410200 | 128.96 | -0.54 | -0.42 | 129.5 | 130.47999 | 128.4 | 25534 |
| 1730323800 | 129.5 | 0.5 | 0.39 | 128.37 | 130.69 | 128.19 | 11239 |
| 1730237340 | 129 | 0.69 | 0.54 | 128.97999 | 129.24 | 127.46 | 5684 |
| 1730151000 | 128.31 | 0.94 | 0.74 | 127.37 | 128.99 | 126.5 | 9312 |
| 1729891800 | 127.37 | -0.15 | -0.12 | 127.65 | 128.44999 | 126.15 | 20281 |
| 1729805400 | 127.52 | -0.01 | -0.01 | 127 | 127.74 | 126.36 | 9667 |
| 1729719000 | 127.53 | -0.07 | -0.05 | 128.72999 | 128.72999 | 126.8 | 8272 |
| 1729632600 | 127.6 | 0.24 | 0.19 | 127.35 | 128.1 | 125.84 | 5860 |
| 1729546140 | 127.36 | -1.33 | -1.03 | 128.97 | 129 | 126.9 | 63674 |
| 1729287000 | 128.69 | 1.79 | 1.41 | 127.19 | 128.69999 | 126.11 | 32304 |
| 1729200540 | 126.9 | -0.1 | -0.08 | 127.55 | 128.19999 | 126.5 | 35546 |
| 1729114140 | 127 | 1.12 | 0.89 | 126.72 | 127.34 | 124.98 | 29361 |
| 1729027740 | 125.88 | 2.19 | 1.77 | 124.5 | 127.3 | 124.5 | 32002 |
| 1728941340 | 123.69 | -1.62 | -1.29 | 125.31 | 125.39 | 122.45 | 19745 |
| 1728682200 | 125.31 | 6.4 | 5.38 | 119.98 | 126.35 | 118.89 | 262747 |
| 1728595740 | 118.91 | -0.73 | -0.61 | 118.85 | 119.75 | 118.15 | 62461 |
| 1728509400 | 119.64 | 2.76 | 2.36 | 117.4 | 119.87 | 117.1 | 165059 |
| 1728422940 | 116.88 | 0.48 | 0.41 | 116.43 | 117 | 115.01 | 9451 |
| 1728336600 | 116.4 | 0.85 | 0.74 | 115.5 | 116.45 | 115.01 | 15331 |
| 1728077400 | 115.55 | 2.07 | 1.82 | 113.73 | 115.55 | 113 | 30296 |
| 1727991000 | 113.48 | 0.18 | 0.16 | 113.3 | 113.65 | 111.59 | 20865 |
| 1727904540 | 113.3 | 0.3 | 0.27 | 112.09 | 113.5 | 112 | 12255 |
| 1727818200 | 113 | -2.28 | -1.98 | 115.2 | 115.2 | 112.84 | 32720 |
| 1727731800 | 115.28 | 0.37 | 0.32 | 113.3 | 115.28 | 112 | 10829 |
| 1727472600 | 114.91 | 0.95 | 0.83 | 114.5 | 115.5 | 114.1 | 13705 |
| 1727386140 | 113.96 | -1.6 | -1.38 | 115.42 | 115.42 | 113.9 | 13946 |
| 1727299740 | 115.56 | -0.12 | -0.10 | 116.46 | 116.46 | 114.56 | 10950 |
| 1727213400 | 115.68 | -1.64 | -1.40 | 117.32 | 117.32 | 114.98 | 8521 |
| 1727127000 | 117.32 | -0.14 | -0.12 | 117.74 | 117.74 | 116.34 | 11010 |
| 1726867800 | 117.46 | 3.02 | 2.64 | 114.54 | 117.46 | 114.54 | 21320 |
| 1726781400 | 114.44 | 0.92 | 0.81 | 113.39 | 115.1 | 112.6 | 9229 |
| 1726695000 | 113.52 | -1.76 | -1.53 | 115.25 | 115.25 | 112.64 | 9145 |
| 1726608600 | 115.28 | 0.55 | 0.48 | 115.88 | 115.88 | 114.14 | 10494 |
| 1726522200 | 114.73 | 0.53 | 0.46 | 114.79 | 114.84 | 113.36 | 9520 |
| 1726263000 | 114.2 | -1.36 | -1.18 | 116.24 | 116.39 | 112.83 | 25312 |
| 1726176540 | 115.56 | -1.44 | -1.23 | 117.85 | 118 | 115.52 | 25001 |
| 1726090140 | 117 | 0.63 | 0.54 | 115.9 | 117.44 | 114.07 | 25549 |
| 1726003740 | 116.37 | -4.6 | -3.80 | 122.73 | 123.24 | 113.39 | 62050 |
| 1725917400 | 120.97 | 0.07 | 0.06 | 121.71 | 122 | 120.3 | 41978 |
| 1725658200 | 120.9 | -0.89 | -0.73 | 121.79 | 121.79 | 118.29 | 16100 |
| 1725571800 | 121.79 | -1.78 | -1.44 | 123.65 | 123.65 | 120.57 | 10007 |
| 1725485400 | 123.57 | -0.97 | -0.78 | 124.99 | 125.19 | 122.39 | 28944 |
| 1725399000 | 124.54 | -1.26 | -1.00 | 126.85 | 126.85 | 123.8 | 55999 |
| 1725312600 | 125.8 | -0.2 | -0.16 | 126 | 127 | 123 | 13613 |
| 1725053400 | 126 | 0.06 | 0.05 | 127 | 127.13 | 125.15 | 40945 |
| 1724967000 | 125.94 | 3.05 | 2.48 | 124.47 | 125.94 | 123.45 | 8893 |
| 1724880600 | 122.89 | 1.44 | 1.19 | 121.39 | 123 | 121.33 | 30399 |
| 1724794140 | 121.45 | 0.61 | 0.50 | 120.7 | 121.54 | 120.12 | 11622 |
| 1724707740 | 120.84 | 0.84 | 0.70 | 120.82 | 120.97 | 119.62 | 12725 |
