GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

JPMorgan Chase : JP모간 체이스 ( JPM:US )

157.68USD ▼ -0.41 (-0.26%)

2021-09-17
최근 1년 일별 시세 (2021-09-17 종가기준)
날짜 종가 전일대비 변동률
21-09-17 157.68 ▼-0.41 ▼-0.26%
21-09-16 158.09 ▼-0.07 ▼-0.04%
21-09-15 158.16 ▲1.09 ▲0.69%
21-09-14 157.07 ▼-2.79 ▼-1.75%
21-09-13 159.86 ▲2.50 ▲1.59%
21-09-10 157.36 ▼-1.83 ▼-1.15%
21-09-09 159.19 ▲0.69 ▲0.44%
21-09-08 158.50 ▼-0.71 ▼-0.45%
21-09-07 159.21 ▼-0.28 ▼-0.18%
21-09-03 159.49 ▼-0.97 ▼-0.6%
21-09-02 160.46 ▲0.74 ▲0.46%
21-09-01 159.72 ▼-0.23 ▼-0.14%
21-08-31 159.95 ▼-0.49 ▼-0.31%
21-08-30 160.44 ▼-2.61 ▼-1.6%
21-08-27 163.05 ▲1.30 ▲0.8%
21-08-26 161.75 ▲0.83 ▲0.52%
21-08-25 160.92 ▲3.25 ▲2.06%
21-08-24 157.67 ▲0.97 ▲0.62%
21-08-23 156.70 ▲1.98 ▲1.28%
21-08-20 154.72 ▲0.44 ▲0.29%
21-08-19 154.28 ▼-1.30 ▼-0.84%
21-08-18 155.58 ▼-1.43 ▼-0.91%
21-08-17 157.01 ▼-1.92 ▼-1.21%
21-08-16 158.93 ▼-1.05 ▼-0.66%
21-08-13 159.98 ▼-1.81 ▼-1.12%
21-08-12 161.79 ▲0.63 ▲0.39%
21-08-11 161.16 ▲1.90 ▲1.19%
21-08-10 159.26 ▲1.93 ▲1.23%
21-08-09 157.33 ▼-0.17 ▼-0.11%
21-08-06 157.50 ▲4.35 ▲2.84%
21-08-05 153.15 ▲1.91 ▲1.26%
21-08-04 151.24 ▼-1.65 ▼-1.08%
21-08-03 152.89 ▲1.72 ▲1.14%
21-08-02 151.17 ▼-0.61 ▼-0.4%
21-07-30 151.78 ▼-1.22 ▼-0.8%
21-07-29 153.00 ▲1.30 ▲0.86%
21-07-28 151.70 ▲0.25 ▲0.17%
21-07-27 151.45 ▼-0.20 ▼-0.13%
21-07-26 151.65 ▲1.01 ▲0.67%
21-07-23 150.64 ▼-0.29 ▼-0.19%
21-07-22 150.93 ▼-1.93 ▼-1.26%
21-07-21 152.86 ▲3.15 ▲2.1%
21-07-20 149.71 ▲2.74 ▲1.86%
21-07-19 146.97 ▼-4.94 ▼-3.25%
21-07-16 151.91 ▼-3.55 ▼-2.28%
21-07-15 155.46 ▲0.34 ▲0.22%
21-07-14 155.12 ▼-0.53 ▼-0.34%
21-07-13 155.65 ▼-2.35 ▼-1.49%
21-07-12 158.00 ▲2.23 ▲1.43%
21-07-09 155.77 ▲4.83 ▲3.2%
21-07-08 150.94 ▼-2.65 ▼-1.73%
21-07-07 153.59 ▲0.18 ▲0.12%
21-07-06 153.41 ▼-2.62 ▼-1.68%
21-07-02 156.03 ▼-1.05 ▼-0.67%
21-07-01 157.08 ▲1.54 ▲0.99%
21-06-30 155.54 ▲1.40 ▲0.91%
21-06-29 154.14 ▼-0.19 ▼-0.12%
21-06-28 154.33 ▲0.28 ▲0.18%
21-06-25 154.05 ▲1.54 ▲1.01%
21-06-24 152.51 ▲1.39 ▲0.92%
21-06-23 151.12 ▲0.91 ▲0.61%
21-06-22 150.21 ▼-0.22 ▼-0.15%
21-06-21 150.43 ▲2.51 ▲1.7%
21-06-18 147.92 ▼-3.84 ▼-2.53%
21-06-17 151.76 ▼-4.51 ▼-2.89%
21-06-16 156.27 ▲1.09 ▲0.7%
21-06-15 155.18 ▼-2.39 ▼-1.52%
21-06-14 157.57 ▼-2.72 ▼-1.7%
21-06-11 160.29 ▼-0.11 ▼-0.07%
21-06-10 160.40 ▼-2.54 ▼-1.56%
21-06-09 162.94 ▼-2.06 ▼-1.25%
21-06-08 165.00 ▼-0.66 ▼-0.4%
21-06-07 165.66 ▼-0.78 ▼-0.47%
21-06-04 166.44 ▲0.27 ▲0.16%
21-06-03 166.17 ▲0.11 ▲0.07%
21-06-02 166.06 ▲0.01 ▲0.01%
21-06-01 166.05 ▲1.81 ▲1.1%
21-05-28 164.24 ▼-0.11 ▼-0.07%
21-05-27 164.35 ▲2.52 ▲1.56%
21-05-26 161.83 ▼-0.02 ▼-0.01%
21-05-25 161.85 ▼-1.69 ▼-1.03%
21-05-24 163.54 ▲0.88 ▲0.54%
21-05-21 162.66 ▲1.83 ▲1.14%
21-05-20 160.83 ▼-0.28 ▼-0.17%
21-05-19 161.11 ▼-1.24 ▼-0.76%
21-05-18 162.35 ▼-2.32 ▼-1.41%
21-05-17 164.67 ▲0.66 ▲0.4%
21-05-14 164.01 ▲2.51 ▲1.55%
21-05-13 161.50 ▲4.05 ▲2.57%
21-05-12 157.45 ▼-1.09 ▼-0.69%
21-05-11 158.54 ▼-2.68 ▼-1.66%
21-05-10 161.22 ▼-0.02 ▼-0.01%
21-05-07 161.24 ▲0.55 ▲0.34%
21-05-06 160.69 ▲3.17 ▲2.01%
21-05-05 157.52 ▲2.04 ▲1.31%
21-05-04 155.48 ▲2.12 ▲1.38%
21-05-03 153.36 ▼-0.45 ▼-0.29%
21-04-30 153.81 ▼-1.38 ▼-0.89%
21-04-29 155.19 ▲2.96 ▲1.94%
21-04-28 152.23 ▲0.98 ▲0.65%
21-04-27 151.25 ▲0.69 ▲0.46%
21-04-26 150.56 ▲0.37 ▲0.25%
21-04-23 150.19 ▲2.82 ▲1.91%
21-04-22 147.37 ▼-3.17 ▼-2.11%
21-04-21 150.54 ▲1.27 ▲0.85%
21-04-20 149.27 ▼-3.38 ▼-2.21%
21-04-19 152.65 ▼-0.65 ▼-0.42%
21-04-16 153.30 ▲1.13 ▲0.74%
21-04-15 152.17 ▲0.96 ▲0.63%
21-04-14 151.21 ▼-2.88 ▼-1.87%
21-04-13 154.09 ▼-1.86 ▼-1.19%
21-04-12 155.95 ▼-0.33 ▼-0.21%
21-04-09 156.28 ▲1.16 ▲0.75%
21-04-08 155.12 ▲0.19 ▲0.12%
21-04-07 154.93 ▲2.39 ▲1.57%
21-04-06 152.54 ▼-1.08 ▼-0.7%
21-04-05 153.62 ▼-0.09 ▼-0.06%
21-04-01 153.71 ▲1.48 ▲0.97%
21-03-31 152.23 ▼-2.25 ▼-1.46%
21-03-30 154.48 ▲1.80 ▲1.18%
21-03-29 152.68 ▼-2.41 ▼-1.55%
21-03-26 155.09 ▲2.54 ▲1.67%
21-03-25 152.55 ▲1.93 ▲1.28%
21-03-24 150.62 ▲1.16 ▲0.78%
21-03-23 149.46 ▼-1.51 ▼-1%
21-03-22 150.97 ▼-4.17 ▼-2.69%
21-03-19 155.14 ▼-2.51 ▼-1.59%
21-03-18 157.65 ▲2.56 ▲1.65%
21-03-17 155.09 ▲1.58 ▲1.03%
21-03-16 153.51 ▼-1.86 ▼-1.2%
21-03-15 155.37 ▼-0.78 ▼-0.5%
21-03-12 156.15 ▲1.83 ▲1.19%
21-03-11 154.32 ▼-0.81 ▼-0.52%
21-03-10 155.13 ▲3.30 ▲2.17%
21-03-09 151.83 ▼-1.08 ▼-0.71%
21-03-08 152.91 ▲2.00 ▲1.33%
21-03-05 150.91 ▲0.35 ▲0.23%
21-03-04 150.56 ▼-2.35 ▼-1.54%
21-03-03 152.91 ▲2.90 ▲1.93%
21-03-02 150.01 ▼-0.49 ▼-0.33%
21-03-01 150.50 ▲3.33 ▲2.26%
21-02-26 147.17 ▼-4.01 ▼-2.65%
21-02-25 151.18 ▼-2.08 ▼-1.36%
21-02-24 153.26 ▲2.65 ▲1.76%
21-02-23 150.61 ▲1.20 ▲0.8%
21-02-22 149.41 ▲1.39 ▲0.94%
21-02-19 148.02 ▲2.43 ▲1.67%
21-02-18 145.59 ▲0.49 ▲0.34%
21-02-17 145.10 ▲0.45 ▲0.31%
21-02-16 144.65 ▲3.40 ▲2.41%
21-02-12 141.25 ▲1.98 ▲1.42%
21-02-11 139.27 ▼-0.39 ▼-0.28%
21-02-10 139.66 ▲0.08 ▲0.06%
21-02-09 139.58 ▼-0.56 ▼-0.4%
21-02-08 140.14 ▲2.16 ▲1.57%
21-02-05 137.98 ▼-0.27 ▼-0.2%
21-02-04 138.25 ▲3.11 ▲2.3%
21-02-03 135.14 ▲1.53 ▲1.15%
21-02-02 133.61 ▲3.99 ▲3.08%
21-02-01 129.62 ▲0.95 ▲0.74%
21-01-29 128.67 ▼-1.44 ▼-1.11%
21-01-28 130.11 ▲2.25 ▲1.76%
21-01-27 127.86 ▼-3.72 ▼-2.83%
21-01-26 131.58 ▼-0.54 ▼-0.41%
21-01-25 132.12 ▼-1.67 ▼-1.25%
21-01-22 133.79 ▼-1.04 ▼-0.77%
21-01-21 134.83 ▼-1.14 ▼-0.84%
21-01-20 135.97 ▼-2.07 ▼-1.5%
21-01-19 138.04 ▼-0.60 ▼-0.43%
21-01-15 138.64 ▼-2.53 ▼-1.79%
21-01-14 141.17 ▲0.82 ▲0.58%
21-01-13 140.35 ▲0.13 ▲0.09%
21-01-12 140.22 ▲2.17 ▲1.57%
21-01-11 138.05 ▲2.03 ▲1.49%
21-01-08 136.02 ▲0.15 ▲0.11%
21-01-07 135.87 ▲4.32 ▲3.28%
21-01-06 131.55 ▲5.90 ▲4.7%
21-01-05 125.65 ▼-0.22 ▼-0.17%
21-01-04 125.87 ▼-1.20 ▼-0.94%
20-12-31 127.07 ▲1.71 ▲1.36%
20-12-30 125.36 ▲0.35 ▲0.28%
20-12-29 125.01 ▼-0.33 ▼-0.26%
20-12-28 125.34 ▲0.82 ▲0.66%
20-12-24 124.52 ▼-0.55 ▼-0.44%
20-12-23 125.07 ▲3.40 ▲2.79%
20-12-22 121.67 ▼-1.88 ▼-1.52%
20-12-21 123.55 ▲4.47 ▲3.75%
20-12-18 119.08 ▼-0.59 ▼-0.49%
20-12-17 119.67 ▼-1.00 ▼-0.83%
20-12-16 120.67 ▲0.35 ▲0.29%
20-12-15 120.32 ▲2.02 ▲1.71%
20-12-14 118.30 ▼-1.26 ▼-1.05%
20-12-11 119.56 ▼-0.71 ▼-0.59%
20-12-10 120.27 ▼-0.78 ▼-0.64%
20-12-09 121.05 ▼-0.98 ▼-0.8%
20-12-08 122.03 ▲0.15 ▲0.12%
20-12-07 121.88 ▼-0.46 ▼-0.38%
20-12-04 122.34 ▲1.10 ▲0.91%
20-12-03 121.24 ▼-0.80 ▼-0.66%
20-12-02 122.04 ▲2.30 ▲1.92%
20-12-01 119.74 ▲1.86 ▲1.58%
20-11-30 117.88 ▼-3.34 ▼-2.76%
20-11-27 121.22 ▼-0.81 ▼-0.66%
20-11-25 122.03 ▼-1.29 ▼-1.05%
20-11-24 123.32 ▲5.45 ▲4.62%
20-11-23 117.87 ▲3.30 ▲2.88%
20-11-20 114.57 ▼-0.99 ▼-0.86%
20-11-19 115.56 ▲0.31 ▲0.27%
20-11-18 115.25 ▼-0.86 ▼-0.74%
20-11-17 116.11 ▼-1.19 ▼-1.01%
20-11-16 117.30 ▲3.22 ▲2.82%
20-11-13 114.08 ▲0.71 ▲0.63%
20-11-12 113.37 ▼-1.41 ▼-1.23%
20-11-11 114.78 ▼-1.74 ▼-1.49%
20-11-10 116.52 ▼-0.38 ▼-0.33%
20-11-09 116.90 ▲13.52 ▲13.08%
20-11-06 103.38 ▼-0.99 ▼-0.95%
20-11-05 104.37 ▲4.12 ▲4.11%
20-11-04 100.25 ▼-3.16 ▼-3.06%
20-11-03 103.41 ▲3.30 ▲3.3%
20-11-02 100.12 ▲2.07 ▲2.11%
20-10-30 98.04 ▲0.87 ▲0.9%
20-10-29 97.17 ▲0.63 ▲0.65%
20-10-28 96.54 ▼-2.79 ▼-2.81%
20-10-27 99.33 ▼-1.91 ▼-1.89%
20-10-26 101.24 ▼-2.57 ▼-2.48%
20-10-23 103.81 ▲0.93 ▲0.9%
20-10-22 102.88 ▲3.51 ▲3.53%
20-10-21 99.37 ▼-1.00 ▼-1%
20-10-20 100.37 ▲0.57 ▲0.57%
20-10-19 99.80 ▼-1.71 ▼-1.68%
20-10-16 101.51 ▼-0.21 ▼-0.21%
20-10-15 101.72 ▲1.50 ▲1.5%
20-10-14 100.22 ▼-0.56 ▼-0.56%
20-10-13 100.78 ▼-1.66 ▼-1.62%
20-10-12 102.44 ▲1.24 ▲1.23%
20-10-09 101.20 ▼-0.58 ▼-0.57%
20-10-08 101.78 ▲2.05 ▲2.06%
20-10-07 99.73 ▲1.71 ▲1.74%
20-10-06 98.02 ▼-1.02 ▼-1.03%
20-10-05 99.04 ▲1.15 ▲1.17%
20-10-02 97.89 ▲0.92 ▲0.95%
20-10-01 96.97 ▲0.70 ▲0.73%
20-09-30 96.27 ▲0.92 ▲0.96%
20-09-29 95.35 ▼-0.81 ▼-0.84%
20-09-28 96.16 ▲2.69 ▲2.88%
20-09-25 93.47 ▲0.81 ▲0.87%
20-09-24 92.66 ▼-0.08 ▼-0.09%
20-09-23 92.74 ▼-1.53 ▼-1.62%
20-09-22 94.27 ▼-1.04 ▼-1.09%
바로가기