JPMorgan Chase

JPM_pc
🏛️ 미국 →
25.36
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.35 25.38 25.18 25.31 0.4M
2023-12-28 25.32 25.42 25.28 25.33 0.1M
2023-12-27 25.32 25.39 25.30 25.36 0.1M
2023-12-26 25.34 25.36 25.27 25.29 0.1M
2023-12-22 25.30 25.35 25.26 25.27 0.1M
2023-12-21 25.31 25.34 25.26 25.28 0.1M
2023-12-20 25.25 25.38 25.21 25.24 0.1M
2023-12-19 25.22 25.32 25.22 25.28 0.1M
2023-12-18 25.27 25.32 25.21 25.21 0.1M
2023-12-15 25.35 25.42 25.27 25.30 0.2M
2023-12-14 25.36 25.50 25.36 25.36 0.2M
2023-12-13 25.17 25.37 25.11 25.32 0.2M
2023-12-12 25.07 25.16 25.07 25.14 0.1M
2023-12-11 25.09 25.12 25.02 25.09 0.2M
2023-12-08 25.10 25.14 25.06 25.09 0.2M
2023-12-07 25.09 25.15 25.07 25.10 0.1M
2023-12-06 25.16 25.19 25.02 25.05 0.5M
2023-12-05 25.07 25.17 25.07 25.11 0.1M
2023-12-04 25.13 25.17 25.03 25.07 0.3M
2023-12-01 25.15 25.24 25.11 25.20 0.4M
2023-11-30 25.12 25.16 25.00 25.13 0.4M
2023-11-29 25.14 25.19 25.11 25.13 0.2M
2023-11-28 25.05 25.12 25.01 25.09 0.2M
2023-11-27 24.97 25.10 24.91 25.05 0.1M
2023-11-24 24.95 25.04 24.92 24.96 0.1M
2023-11-22 25.04 25.08 24.92 24.96 0.2M
2023-11-21 25.05 25.09 24.98 25.00 0.2M
2023-11-20 25.01 25.10 24.99 25.06 0.1M
2023-11-17 25.03 25.09 25.00 25.04 0.1M
2023-11-16 25.03 25.08 24.98 25.00 0.1M
2023-11-15 25.00 25.05 24.93 25.02 0.2M
2023-11-14 25.00 25.10 24.95 25.03 0.1M
2023-11-13 24.70 24.86 24.64 24.80 0.1M
2023-11-10 24.79 24.81 24.71 24.75 0.1M
2023-11-09 24.90 24.92 24.67 24.68 0.2M
2023-11-08 24.91 24.97 24.87 24.90 0.1M
2023-11-07 24.93 24.94 24.85 24.89 0.2M
2023-11-06 24.90 24.99 24.84 24.88 0.2M
2023-11-03 24.99 25.08 24.91 24.96 0.2M
2023-11-02 24.55 24.93 24.55 24.87 0.9M
2023-11-01 23.98 24.48 23.93 24.42 0.3M
2023-10-31 24.01 24.18 23.87 23.91 0.6M
2023-10-30 24.19 24.32 24.16 24.29 0.1M
2023-10-27 24.33 24.35 24.15 24.17 0.2M
2023-10-26 24.25 24.35 24.23 24.25 0.2M
2023-10-25 24.37 24.44 24.21 24.23 0.1M
2023-10-24 24.25 24.51 24.22 24.46 0.1M
2023-10-23 24.07 24.26 24.05 24.23 0.2M
2023-10-20 24.16 24.24 23.93 24.18 0.2M
2023-10-19 24.26 24.32 24.09 24.11 0.2M
2023-10-18 24.38 24.45 24.19 24.22 0.4M
2023-10-17 24.52 24.59 24.40 24.45 0.3M
2023-10-16 24.64 24.70 24.52 24.64 0.2M
2023-10-13 24.74 24.80 24.55 24.63 0.3M
2023-10-12 24.71 24.78 24.58 24.64 0.3M
2023-10-11 24.74 24.80 24.63 24.73 0.2M
2023-10-10 24.39 24.67 24.32 24.63 0.3M
2023-10-09 24.31 24.47 24.22 24.39 0.1M
2023-10-06 24.19 24.37 24.15 24.27 0.2M
2023-10-05 24.41 24.46 24.33 24.40 0.3M
2023-10-04 24.31 24.45 24.17 24.41 0.6M
2023-10-03 24.51 24.51 24.18 24.25 0.2M
2023-10-02 24.78 24.90 24.54 24.55 0.2M
2023-09-29 24.93 25.10 24.77 24.79 0.2M
2023-09-28 24.78 24.88 24.72 24.88 0.1M
2023-09-27 24.97 24.97 24.79 24.80 0.1M
2023-09-26 24.95 25.00 24.84 24.89 0.2M
2023-09-25 24.95 25.02 24.92 24.97 0.1M
2023-09-22 25.03 25.10 25.00 25.01 0.1M
2023-09-21 25.10 25.12 24.95 25.01 0.1M
2023-09-20 25.26 25.33 25.22 25.22 0.1M
2023-09-19 25.25 25.31 25.22 25.23 0.1M
2023-09-18 25.22 25.28 25.21 25.25 0.1M
2023-09-15 25.29 25.29 25.04 25.25 0.1M
2023-09-14 25.25 25.31 25.23 25.27 0.1M
2023-09-13 25.21 25.24 25.18 25.23 0.1M
2023-09-12 25.19 25.24 25.16 25.21 0.1M
2023-09-11 25.26 25.27 25.20 25.22 0.1M
2023-09-08 25.27 25.32 25.23 25.27 0.1M
2023-09-07 25.22 25.36 25.19 25.22 0.1M
2023-09-06 25.15 25.30 25.15 25.25 0.1M
2023-09-05 25.15 25.28 25.10 25.18 0.1M
2023-09-01 25.20 25.24 25.11 25.19 0.1M
2023-08-31 25.13 25.25 25.09 25.09 0.2M
2023-08-30 25.11 25.14 25.09 25.13 0.1M
2023-08-29 25.04 25.13 25.03 25.09 0.1M
2023-08-28 25.11 25.11 25.04 25.04 0.1M
2023-08-25 25.04 25.12 25.00 25.05 0.1M
2023-08-24 25.10 25.13 25.02 25.08 0.1M
2023-08-23 25.05 25.14 25.00 25.14 0.1M
2023-08-22 24.96 25.03 24.93 24.98 0.1M
2023-08-21 25.00 25.01 24.92 24.96 0.3M
2023-08-18 25.02 25.05 25.00 25.00 0.1M
2023-08-17 25.03 25.06 25.00 25.00 0.1M
2023-08-16 25.03 25.05 25.00 25.02 0.1M
2023-08-15 25.07 25.10 25.00 25.00 0.1M
2023-08-14 25.07 25.11 25.04 25.08 0.1M
2023-08-11 25.05 25.08 25.02 25.03 0.1M
2023-08-10 25.05 25.13 25.03 25.03 0.1M
2023-08-09 25.11 25.11 25.02 25.02 0.1M
2023-08-08 25.08 25.14 25.04 25.07 0.1M
2023-08-07 25.09 25.10 25.02 25.08 0.1M
2023-08-04 25.03 25.18 25.00 25.03 0.1M
2023-08-03 25.05 25.05 24.98 25.03 0.1M
2023-08-02 25.00 25.10 24.97 25.09 0.2M
2023-08-01 25.00 25.09 24.98 25.06 0.2M
2023-07-31 25.43 25.58 25.43 25.48 0.1M
2023-07-28 25.28 25.49 25.22 25.46 0.2M
2023-07-27 25.35 25.35 25.22 25.22 0.1M
2023-07-26 25.23 25.38 25.23 25.32 0.1M
2023-07-25 25.23 25.29 25.23 25.25 0.1M
2023-07-24 25.32 25.32 25.22 25.24 0.1M
2023-07-21 25.21 25.30 25.19 25.30 0.1M
2023-07-20 25.18 25.24 25.12 25.20 0.1M
2023-07-19 25.17 25.25 25.17 25.25 0.1M
2023-07-18 25.12 25.21 25.12 25.21 0.1M
2023-07-17 25.15 25.19 25.09 25.12 0.1M
2023-07-14 25.27 25.32 25.14 25.16 0.1M
2023-07-13 25.35 25.35 25.26 25.27 0.1M
2023-07-12 25.35 25.40 25.26 25.30 0.1M
2023-07-11 25.26 25.39 25.24 25.28 0.1M
2023-07-10 25.24 25.34 25.24 25.25 0.1M
2023-07-07 25.21 25.34 25.21 25.28 0.1M
2023-07-06 25.29 25.30 25.14 25.26 0.1M
2023-07-05 25.43 25.46 25.32 25.36 0.1M
2023-07-03 25.44 25.46 25.39 25.43 0.1M
2023-06-30 25.16 25.48 25.16 25.44 0.5M
2023-06-29 25.22 25.22 25.07 25.21 0.1M
2023-06-28 25.27 25.30 25.18 25.21 0.1M
2023-06-27 25.29 25.34 25.18 25.27 0.1M
2023-06-26 25.30 25.38 25.28 25.29 0.0M
2023-06-23 25.19 25.37 25.19 25.33 0.1M
2023-06-22 25.20 25.27 25.19 25.25 0.1M
2023-06-21 25.14 25.31 25.07 25.22 0.1M
2023-06-20 25.11 25.16 25.10 25.12 0.1M
2023-06-16 25.23 25.23 25.06 25.14 0.1M
2023-06-15 25.12 25.19 25.11 25.14 0.1M
2023-06-14 25.15 25.22 25.13 25.13 0.1M
2023-06-13 25.24 25.26 25.15 25.18 0.1M
2023-06-12 25.22 25.23 25.10 25.14 0.1M
2023-06-09 25.30 25.30 25.12 25.16 0.1M
2023-06-08 25.23 25.29 25.16 25.26 0.1M
2023-06-07 25.24 25.28 25.20 25.20 0.1M
2023-06-06 25.23 25.31 25.18 25.23 0.1M
2023-06-05 25.31 25.31 25.19 25.28 0.2M
2023-06-02 25.11 25.38 25.11 25.30 0.1M
2023-06-01 25.16 25.22 25.09 25.17 0.2M
2023-05-31 25.22 25.33 25.06 25.06 0.2M
2023-05-30 25.22 25.34 25.18 25.22 0.1M
2023-05-26 25.15 25.24 25.06 25.22 0.1M
2023-05-25 25.13 25.15 25.02 25.11 0.0M
2023-05-24 25.07 25.18 25.02 25.15 0.1M
2023-05-23 25.02 25.19 25.01 25.06 0.1M
2023-05-22 25.01 25.09 24.91 25.08 0.1M
2023-05-19 25.19 25.19 24.96 25.03 0.1M
2023-05-18 25.05 25.24 25.04 25.11 0.1M
2023-05-17 24.90 25.15 24.84 25.13 0.1M
2023-05-16 24.95 24.99 24.80 24.83 0.2M
2023-05-15 24.98 25.05 24.92 24.95 0.2M
2023-05-12 25.08 25.27 24.95 25.05 0.2M
2023-05-11 25.21 25.21 25.04 25.11 0.1M
2023-05-10 25.17 25.34 25.12 25.30 0.1M
2023-05-09 25.06 25.10 24.96 25.09 0.2M
2023-05-08 25.07 25.15 24.97 25.12 0.1M
2023-05-05 25.03 25.18 25.03 25.09 0.1M
2023-05-04 25.05 25.07 24.84 24.92 0.3M
2023-05-03 25.15 25.27 25.12 25.12 0.1M
2023-05-02 25.18 25.22 25.01 25.22 0.2M
2023-05-01 25.20 25.27 25.12 25.18 0.1M
2023-04-28 25.56 25.64 25.51 25.58 0.2M
2023-04-27 25.46 25.58 25.46 25.51 0.1M
2023-04-26 25.47 25.59 25.43 25.47 0.2M
2023-04-25 25.66 25.70 25.43 25.45 0.2M
2023-04-24 25.65 25.72 25.62 25.72 0.1M
2023-04-21 25.59 25.73 25.59 25.65 0.1M
2023-04-20 25.59 25.65 25.55 25.59 0.2M
2023-04-19 25.55 25.62 25.53 25.59 0.1M
2023-04-18 25.56 25.61 25.53 25.57 0.1M
2023-04-17 25.56 25.63 25.47 25.55 0.1M
2023-04-14 25.52 25.60 25.51 25.54 0.1M
2023-04-13 25.56 25.63 25.49 25.58 0.1M
2023-04-12 25.58 25.65 25.47 25.53 0.2M
2023-04-11 25.55 25.60 25.46 25.57 0.1M
2023-04-10 25.48 25.58 25.45 25.50 0.1M
2023-04-06 25.45 25.59 25.40 25.56 0.1M
2023-04-05 25.35 25.50 25.29 25.46 0.2M
2023-04-04 25.31 25.41 25.24 25.40 0.1M
2023-04-03 25.23 25.40 25.16 25.36 0.1M
2023-03-31 25.30 25.36 25.18 25.18 1.2M
2023-03-30 25.27 25.34 25.10 25.33 0.2M
2023-03-29 25.19 25.30 25.18 25.27 0.2M
2023-03-28 25.06 25.20 25.01 25.16 0.1M
2023-03-27 25.15 25.19 25.01 25.10 0.2M
2023-03-24 24.93 25.07 24.80 25.07 0.2M
2023-03-23 25.06 25.10 24.90 24.92 0.2M
2023-03-22 25.11 25.20 25.03 25.08 0.1M
2023-03-21 24.80 25.21 24.80 25.10 0.3M
2023-03-20 24.69 24.87 24.60 24.66 0.2M
2023-03-17 25.02 25.10 24.61 24.62 0.4M
2023-03-16 24.83 25.35 24.77 24.98 0.3M
2023-03-15 24.99 25.23 24.77 24.88 0.3M
2023-03-14 25.04 25.31 25.04 25.18 0.2M
2023-03-13 24.62 25.05 24.54 24.80 0.4M
2023-03-10 24.90 25.18 24.70 24.78 0.2M
2023-03-09 25.21 25.28 24.92 24.93 0.2M
2023-03-08 25.23 25.36 25.22 25.23 0.1M
2023-03-07 25.31 25.32 25.19 25.26 0.1M
2023-03-06 25.39 25.39 25.32 25.32 0.1M
2023-03-03 25.28 25.38 25.25 25.38 0.1M
2023-03-02 25.24 25.30 24.28 25.30 0.1M
2023-03-01 25.42 25.42 25.27 25.32 0.2M
2023-02-28 25.37 25.50 25.26 25.31 0.2M
2023-02-27 25.47 25.51 25.34 25.37 0.1M
2023-02-24 25.36 25.42 25.25 25.33 0.1M
2023-02-23 25.30 25.54 25.30 25.47 0.1M
2023-02-22 25.06 25.34 25.06 25.34 0.1M
2023-02-21 25.26 25.26 25.02 25.06 0.2M
2023-02-17 25.26 25.31 25.17 25.31 0.2M
2023-02-16 25.40 25.42 25.28 25.31 0.1M
2023-02-15 25.53 25.56 25.46 25.50 0.1M
2023-02-14 25.43 25.60 25.43 25.54 0.1M
2023-02-13 25.40 25.50 25.35 25.50 0.1M
2023-02-10 25.38 25.38 25.28 25.33 0.0M
2023-02-09 25.49 25.49 25.34 25.35 0.1M
2023-02-08 25.31 25.38 25.24 25.37 0.1M
2023-02-07 25.35 25.43 25.21 25.33 0.1M
2023-02-06 25.41 25.49 25.31 25.39 0.1M
2023-02-03 25.55 25.62 25.50 25.50 0.1M
2023-02-02 25.67 25.73 25.65 25.69 0.2M
2023-02-01 25.41 25.74 25.41 25.60 0.1M
2023-01-31 25.30 25.49 25.30 25.49 0.4M
2023-01-30 25.15 25.42 25.15 25.29 0.1M
2023-01-27 25.30 25.45 25.21 25.21 0.2M
2023-01-26 25.60 25.75 25.59 25.71 0.1M
2023-01-25 25.52 25.62 25.51 25.59 0.1M
2023-01-24 25.60 25.65 25.57 25.60 0.1M
2023-01-23 25.48 25.67 25.48 25.59 0.1M
2023-01-20 25.68 25.70 25.41 25.49 0.3M
2023-01-19 25.64 25.70 25.52 25.61 0.3M
2023-01-18 25.79 25.89 25.61 25.66 0.2M
2023-01-17 25.73 25.76 25.66 25.73 0.1M
2023-01-13 25.58 25.70 25.57 25.68 0.1M
2023-01-12 25.69 25.76 25.57 25.62 0.5M
2023-01-11 25.73 25.80 25.61 25.61 0.2M
2023-01-10 25.62 25.74 25.50 25.72 0.4M
2023-01-09 25.73 25.79 25.59 25.59 0.5M
2023-01-06 25.57 25.85 25.53 25.70 0.5M
2023-01-05 25.41 25.63 25.30 25.57 0.2M
2023-01-04 25.15 25.49 25.15 25.49 0.2M
2023-01-03 24.90 25.08 24.88 25.00 0.1M