Hot Features
프리미엄
JPMorgan Chase & Co (JPMC34)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.45 | 2.60948491037 | 132.21 | 136.34 | 130 | 28366 | 133.05871791 | DR |
| 4 | -24.15 | -15.111695138 | 159.81 | 159.81 | 130 | 35410 | 140.36415741 | DR |
| 12 | -13.28 | -8.9163421512 | 148.94 | 160.98 | 130 | 27474 | 149.12307016 | DR |
| 26 | 21.12 | 18.4389732844 | 114.54 | 160.98 | 111.59 | 29622 | 139.75019097 | DR |
| 52 | 38.06 | 38.9959016393 | 97.6 | 160.98 | 93.5 | 24061 | 128.52682665 | DR |
| 156 | 65.1 | 92.2619047619 | 70.56 | 160.98 | 53.5 | 28977 | 84.07612359 | DR |
| 260 | 91.82999935 | 209.514026895 | 43.83000065 | 160.98 | 40.5420006 | 30829 | 82.22094975 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1742419800 | 135.12 | 2.26 | 1.70 | 132.27 | 136.34 | 132.27 | 26837 |
| 1742333400 | 132.86 | 0.07 | 0.05 | 133.07 | 134.12 | 132.06 | 23910 |
| 1742247000 | 132.79 | 0 | 0.00 | 132 | 133.49 | 131.85 | 31217 |
| 1741987800 | 132.79 | 2.27 | 1.74 | 131.6 | 133.5 | 130.55 | 48373 |
| 1741901400 | 130.52 | -1.69 | -1.28 | 132.21 | 133.69 | 130 | 11494 |
| 1741814940 | 132.21 | -1.09 | -0.82 | 135.32 | 136.34 | 131.9 | 38637 |
| 1741728600 | 133.3 | -2.5 | -1.84 | 135.44999 | 135.88999 | 132.12 | 31969 |
| 1741642140 | 135.8 | -3.95 | -2.83 | 138 | 138 | 133.97 | 57942 |
| 1741382940 | 139.75 | -1.77 | -1.25 | 142 | 143.43 | 138.65 | 147913 |
| 1741296540 | 141.52 | -4.01 | -2.76 | 144.3 | 144.3 | 140.1 | 13212 |
| 1741210140 | 145.53 | -9.82 | -6.32 | 153.99 | 153.99 | 143.9 | 32301 |
| 1740778200 | 155.35 | 4.67 | 3.10 | 152 | 155.35 | 151.5 | 11177 |
| 1740691740 | 150.68 | 0.5 | 0.33 | 150.76 | 153.63999 | 150.44 | 19011 |
| 1740605400 | 150.18 | 1.72 | 1.16 | 148.46 | 150.97 | 147.9 | 40752 |
| 1740519000 | 148.46 | -2.1 | -1.39 | 151.81 | 151.94 | 145.93 | 50774 |
| 1740432540 | 150.56 | -0.4 | -0.26 | 150.97 | 152.59 | 148.06 | 12350 |
| 1740173400 | 150.96 | -0.99 | -0.65 | 151.94999 | 153.3 | 150.37 | 8300 |
| 1740087000 | 151.94999 | -7.54 | -4.73 | 159.81 | 159.81 | 151.19 | 31214 |
| 1740000540 | 159.49 | 0.09 | 0.06 | 159.38999 | 160.15 | 157.91 | 13893 |
| 1739914140 | 159.4 | 3.15 | 2.02 | 157.01 | 159.4 | 156.87 | 48485 |
| 1739827800 | 156.25 | -0.96 | -0.61 | 157.21 | 157.94 | 154.78 | 18814 |
| 1739568600 | 157.21 | -2.34 | -1.47 | 158.96 | 159.61 | 157.21 | 50721 |
| 1739482140 | 159.55 | 0.85 | 0.54 | 158.69999 | 159.74 | 157.71 | 7151 |
| 1739395740 | 158.69999 | 0.6 | 0.38 | 158.66999 | 159.29 | 156.91 | 14772 |
| 1739309400 | 158.1 | 2.12 | 1.36 | 156.5 | 159.19 | 155.4 | 13086 |
| 1739222940 | 155.97999 | -3.96 | -2.48 | 160.97999 | 160.97999 | 155.5 | 19802 |
| 1738963800 | 159.94 | 0.24 | 0.15 | 159.69999 | 160.85 | 158.61 | 93596 |
| 1738877340 | 159.69999 | 2.4 | 1.53 | 157.3 | 159.69999 | 156.56 | 15193 |
| 1738790940 | 157.3 | 3.17 | 2.06 | 154.13 | 157.3 | 154.13 | 29856 |
| 1738704600 | 154.13 | -1.72 | -1.10 | 155.8 | 156.76 | 154 | 12175 |
| 1738618200 | 155.85 | -0.55 | -0.35 | 154.94999 | 156.47999 | 151 | 137909 |
| 1738358940 | 156.4 | -1.13 | -0.72 | 156.03 | 157.69999 | 156.02 | 8900 |
| 1738272540 | 157.53 | 0.73 | 0.47 | 156.8 | 159.63999 | 156.8 | 24286 |
| 1738186200 | 156.8 | 0.33 | 0.21 | 156.72999 | 158.54 | 156.02 | 8498 |
| 1738099740 | 156.47 | 0.47 | 0.30 | 156.01 | 157.05 | 155.47999 | 19486 |
| 1738013340 | 156 | -1 | -0.64 | 157 | 157.04 | 155.5 | 15312 |
| 1737754200 | 157 | -0.99 | -0.63 | 157.99 | 157.99 | 155.31 | 17396 |
| 1737667740 | 157.99 | 2.48 | 1.59 | 155.53 | 158.6 | 155.53 | 7437 |
| 1737581400 | 155.51 | -3.56 | -2.24 | 157.87 | 158.09 | 154.46 | 14577 |
| 1737495000 | 159.07 | 0.65 | 0.41 | 157.6 | 159.44999 | 156.87 | 25203 |
| 1737408600 | 158.41999 | -1.03 | -0.65 | 158.1 | 159.69 | 156.28 | 12206 |
| 1737149400 | 159.44999 | 4.9 | 3.17 | 154.8 | 159.44999 | 152.5 | 16162 |
| 1737062940 | 154.55 | 2.35 | 1.54 | 153.47999 | 154.56 | 150.66999 | 23651 |
| 1736976540 | 152.19999 | 3.5 | 2.35 | 149.68 | 152.97 | 147.41999 | 34491 |
| 1736890140 | 148.69999 | -0.3 | -0.20 | 149 | 149.55 | 146.52 | 11449 |
| 1736803740 | 149 | 1.8 | 1.22 | 147.69999 | 149 | 144.51 | 42859 |
| 1736544540 | 147.19999 | -0.12 | -0.08 | 147.32 | 148.49 | 145.69 | 15809 |
| 1736458140 | 147.32 | -1.88 | -1.26 | 149.19999 | 149.47 | 147.32 | 1974 |
| 1736371740 | 149.19999 | 0.47 | 0.32 | 148.97999 | 149.65 | 147.31 | 9496 |
| 1736285400 | 148.72999 | 2.11 | 1.44 | 146.62 | 149.25 | 146.4 | 15512 |
| 1736198940 | 146.62 | -1.75 | -1.18 | 148.37 | 150 | 146.62 | 10030 |
| 1735939740 | 148.37 | 0.32 | 0.22 | 149.47999 | 149.8 | 147.6 | 15470 |
| 1735853400 | 148.05 | 0.55 | 0.37 | 148.88 | 149.97999 | 146.34 | 29448 |
| 1735594200 | 147.5 | -1.44 | -0.97 | 148 | 149.63999 | 146.66 | 16117 |
| 1735334940 | 148.94 | -1.61 | -1.07 | 149.81 | 150.87 | 148.56 | 13687 |
| 1735248540 | 150.55 | 3.25 | 2.21 | 148.94 | 150.55 | 148.51 | 16274 |
| 1734989340 | 147.3 | 1.8 | 1.24 | 146.96 | 147.65 | 144.75 | 22111 |
| 1734730200 | 145.5 | 1.91 | 1.33 | 141.38999 | 145.75 | 140.46 | 17761 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
