John Hancock Mortgage Backed Securities ETF (JHMB)

JHMB
🏛️ 미국 →
22.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 22.22 22.22 22.08 22.10 0.0M
2025-09-25 22.16 22.25 22.14 22.22 0.0M
2025-09-24 22.26 22.26 22.19 22.21 0.0M
2025-09-23 22.21 22.28 22.19 22.24 0.0M
2025-09-22 22.24 22.26 22.20 22.21 0.0M
2025-09-19 22.25 22.25 22.18 22.24 0.0M
2025-09-18 22.25 22.28 22.18 22.22 0.0M
2025-09-17 22.34 22.37 22.28 22.30 0.0M
2025-09-16 22.34 22.41 22.32 22.33 0.0M
2025-09-15 22.45 22.45 22.29 22.37 0.1M
2025-09-12 22.31 22.31 22.22 22.28 0.0M
2025-09-11 22.27 22.34 22.27 22.29 0.1M
2025-09-10 22.25 22.30 22.24 22.25 0.0M
2025-09-09 22.31 22.31 22.19 22.22 0.1M
2025-09-08 22.22 22.25 22.21 22.24 0.4M
2025-09-05 22.14 22.22 22.14 22.18 0.0M
2025-09-04 22.04 22.09 22.01 22.06 0.0M
2025-09-03 21.99 22.00 21.97 21.99 0.0M
2025-09-02 21.90 21.94 21.59 21.92 0.0M
2025-08-29 21.96 22.03 21.94 21.98 0.0M
2025-08-28 21.91 21.98 21.91 21.97 0.0M
2025-08-27 21.93 22.06 21.89 21.97 0.0M
2025-08-26 21.97 22.00 21.96 22.00 0.0M
2025-08-25 21.95 21.98 21.92 21.96 0.0M
2025-08-22 21.86 22.02 21.86 22.02 0.0M
2025-08-21 21.84 21.92 21.81 21.86 0.0M
2025-08-20 21.89 22.07 21.87 21.92 0.0M
2025-08-19 21.87 21.92 21.86 21.88 0.0M
2025-08-18 21.85 21.86 21.83 21.85 0.0M
2025-08-15 21.90 21.90 21.84 21.88 0.0M
2025-08-14 21.91 21.94 21.89 21.92 0.0M
2025-08-13 21.95 21.95 21.93 21.94 0.0M
2025-08-12 21.86 21.88 21.84 21.88 0.0M
2025-08-11 21.88 21.89 21.87 21.87 0.0M
2025-08-08 21.86 21.87 21.86 21.87 0.0M
2025-08-07 21.94 21.95 21.90 21.91 0.0M
2025-08-06 21.90 21.96 21.89 21.91 0.0M
2025-08-05 21.92 21.96 21.90 21.95 0.0M
2025-08-04 21.89 21.95 21.88 21.92 0.0M
2025-08-01 21.78 21.84 21.76 21.84 0.0M
2025-07-31 21.68 21.80 21.66 21.71 0.1M
2025-07-30 21.66 21.69 21.64 21.66 0.0M
2025-07-29 21.63 21.68 21.63 21.68 0.0M
2025-07-28 21.69 21.69 21.66 21.68 0.0M
2025-07-25 21.67 21.71 21.66 21.71 0.0M
2025-07-24 21.62 21.67 21.62 21.66 0.1M
2025-07-23 21.73 21.76 21.71 21.71 0.0M
2025-07-22 21.74 21.81 21.74 21.75 0.0M
2025-07-21 21.70 21.74 21.70 21.70 0.0M
2025-07-18 21.64 21.65 21.63 21.64 0.1M
2025-07-17 21.61 21.64 21.59 21.60 0.0M
2025-07-16 21.60 21.62 21.56 21.60 0.0M
2025-07-15 21.61 21.61 21.56 21.57 0.0M
2025-07-14 21.66 21.66 21.62 21.63 0.0M
2025-07-11 21.69 21.70 21.63 21.65 0.0M
2025-07-10 21.76 21.76 21.68 21.73 0.1M
2025-07-09 21.72 21.76 21.67 21.75 0.0M
2025-07-08 21.69 21.70 21.60 21.65 0.2M
2025-07-07 21.72 21.72 21.68 21.69 0.0M
2025-07-03 21.78 21.79 21.75 21.77 0.0M
2025-07-02 21.79 21.84 21.79 21.84 0.0M
2025-07-01 21.85 21.87 21.82 21.86 0.0M
2025-06-30 21.85 21.88 21.79 21.87 0.0M
2025-06-27 21.81 21.86 21.80 21.82 0.0M
2025-06-26 21.92 21.92 21.78 21.84 0.0M
2025-06-25 21.81 21.88 21.79 21.88 0.0M
2025-06-24 21.75 21.89 21.75 21.84 0.0M
2025-06-23 21.76 21.78 21.74 21.75 0.0M
2025-06-20 21.66 21.73 21.66 21.67 0.0M
2025-06-18 21.72 21.73 21.67 21.69 0.2M
2025-06-17 21.68 21.84 21.63 21.71 0.0M
2025-06-16 21.66 21.66 21.61 21.63 0.0M
2025-06-13 21.71 21.71 21.63 21.68 0.0M
2025-06-12 21.74 21.76 21.71 21.75 0.0M
2025-06-11 21.63 21.67 21.60 21.67 0.0M
2025-06-10 21.58 21.59 21.53 21.59 0.0M
2025-06-09 21.55 21.55 21.42 21.49 0.1M
2025-06-06 21.56 21.56 21.45 21.48 0.0M
2025-06-05 21.64 21.65 21.57 21.61 0.1M
2025-06-04 21.57 21.66 21.57 21.61 0.0M
2025-06-03 21.51 21.54 21.46 21.48 0.1M
2025-06-02 21.56 21.59 21.53 21.56 0.0M
2025-05-30 21.54 21.61 21.54 21.59 0.0M
2025-05-29 21.52 21.56 21.52 21.55 0.0M
2025-05-28 21.47 21.50 21.44 21.49 0.0M
2025-05-27 21.52 21.65 21.50 21.57 0.0M
2025-05-23 21.47 21.51 21.44 21.49 0.0M
2025-05-22 21.37 21.47 21.37 21.45 0.0M
2025-05-21 21.58 21.58 21.41 21.46 0.0M
2025-05-20 21.55 21.58 21.55 21.55 0.0M
2025-05-19 21.52 21.61 21.51 21.61 0.0M
2025-05-16 21.63 21.64 21.60 21.62 0.1M
2025-05-15 21.55 21.60 21.52 21.60 0.0M
2025-05-14 21.57 21.57 21.48 21.48 0.0M
2025-05-13 21.58 21.59 21.52 21.55 0.0M
2025-05-12 21.59 21.64 21.59 21.59 0.0M
2025-05-09 21.69 21.69 21.66 21.66 0.1M
2025-05-08 21.76 21.77 21.64 21.66 0.1M
2025-05-07 21.77 21.78 21.72 21.78 0.0M
2025-05-06 21.65 21.71 21.64 21.71 0.0M
2025-05-05 21.63 21.68 21.61 21.65 0.0M
2025-05-02 21.68 21.72 21.65 21.68 0.0M
2025-05-01 21.90 21.90 21.79 21.82 0.0M
2025-04-30 21.81 21.86 21.80 21.86 0.0M
2025-04-29 21.79 21.89 21.79 21.85 0.0M
2025-04-28 21.83 21.83 21.73 21.78 0.1M
2025-04-25 21.77 21.81 21.76 21.81 0.0M
2025-04-24 21.70 21.85 21.67 21.75 0.0M
2025-04-23 21.63 21.69 21.57 21.57 0.0M
2025-04-22 21.60 21.60 21.53 21.55 0.1M
2025-04-21 21.57 21.62 21.52 21.54 0.0M
2025-04-17 21.63 21.74 21.63 21.67 0.0M
2025-04-16 21.66 21.77 21.66 21.74 0.0M
2025-04-15 21.65 21.73 21.65 21.67 0.0M
2025-04-14 21.57 21.64 21.53 21.57 0.1M
2025-04-11 21.35 21.52 21.29 21.49 0.1M
2025-04-10 21.80 21.80 21.49 21.51 0.1M
2025-04-09 21.53 22.05 21.43 21.57 0.1M
2025-04-08 21.85 21.87 21.69 21.74 0.0M
2025-04-07 22.28 22.28 21.91 21.92 0.1M
2025-04-04 22.22 22.40 22.11 22.26 0.2M
2025-04-03 22.10 22.12 22.03 22.05 0.1M
2025-04-02 22.02 22.07 21.91 21.92 0.0M
2025-04-01 21.96 22.00 21.95 21.95 0.0M
2025-03-31 21.94 21.94 21.86 21.89 0.0M
2025-03-28 21.83 21.85 21.77 21.85 0.0M
2025-03-27 21.70 21.73 21.70 21.73 0.0M
2025-03-26 21.79 21.81 21.78 21.80 0.1M
2025-03-25 21.86 21.86 21.79 21.84 0.0M
2025-03-24 21.88 21.88 21.80 21.82 0.1M
2025-03-21 21.96 21.96 21.91 21.92 0.1M
2025-03-20 22.05 22.05 21.74 21.89 0.2M
2025-03-19 21.80 21.93 21.80 21.93 0.0M
2025-03-18 21.82 21.90 21.81 21.86 0.7M
2025-03-17 21.81 21.88 21.81 21.85 0.0M
2025-03-14 21.81 21.86 21.80 21.80 0.0M
2025-03-13 21.85 21.87 21.79 21.87 0.0M
2025-03-12 21.98 21.98 21.82 21.82 0.0M
2025-03-11 21.93 21.99 21.87 21.90 0.4M
2025-03-10 21.94 21.98 21.93 21.98 0.0M
2025-03-07 21.91 21.92 21.83 21.85 0.0M
2025-03-06 21.87 22.01 21.81 21.89 0.4M
2025-03-05 21.97 21.97 21.90 21.90 0.0M
2025-03-04 22.06 22.06 21.93 21.94 0.2M
2025-03-03 21.92 22.05 21.92 22.05 0.0M
2025-02-28 21.92 22.00 21.92 21.98 0.2M
2025-02-27 21.82 21.90 21.82 21.89 0.0M
2025-02-26 21.82 21.91 21.81 21.84 0.0M
2025-02-25 21.84 21.96 21.84 21.96 0.0M
2025-02-24 21.72 21.77 21.71 21.75 0.0M
2025-02-21 21.69 21.76 21.69 21.75 0.0M
2025-02-20 21.64 21.68 21.63 21.65 0.0M
2025-02-19 21.54 21.66 21.54 21.59 0.1M
2025-02-18 21.63 21.63 21.58 21.58 0.0M
2025-02-14 21.66 21.69 21.65 21.67 0.0M
2025-02-13 21.51 21.58 21.51 21.58 0.0M
2025-02-12 21.43 21.48 21.41 21.45 0.0M
2025-02-11 21.52 21.60 21.52 21.60 0.0M
2025-02-10 21.62 21.62 21.59 21.60 0.0M
2025-02-07 21.54 21.59 21.54 21.58 0.0M
2025-02-06 21.62 21.65 21.61 21.65 0.0M
2025-02-05 21.66 21.67 21.66 21.66 0.0M
2025-02-04 21.51 21.54 21.47 21.54 0.0M
2025-02-03 21.53 21.63 21.51 21.60 0.0M
2025-01-31 21.53 21.57 21.50 21.50 0.1M
2025-01-30 21.68 21.68 21.55 21.56 0.0M
2025-01-29 21.53 21.57 21.49 21.53 0.0M
2025-01-28 21.53 21.60 21.52 21.58 0.0M
2025-01-27 21.52 21.56 21.51 21.54 0.0M
2025-01-24 21.41 21.48 21.40 21.43 0.0M
2025-01-23 21.42 21.44 21.37 21.39 0.0M
2025-01-22 21.47 21.47 21.42 21.44 0.0M
2025-01-21 21.49 21.49 21.45 21.46 0.0M
2025-01-17 21.46 21.47 21.39 21.42 0.0M
2025-01-16 21.22 21.47 21.22 21.41 0.1M
2025-01-15 21.50 21.54 21.31 21.54 0.1M
2025-01-14 21.13 21.24 21.13 21.24 0.0M
2025-01-13 21.20 21.23 21.15 21.17 0.0M
2025-01-10 21.34 21.34 21.20 21.21 0.0M
2025-01-08 21.29 21.34 21.28 21.34 0.0M
2025-01-07 21.36 21.36 21.30 21.30 0.0M
2025-01-06 21.36 21.43 21.35 21.43 0.0M
2025-01-03 21.43 21.43 21.38 21.39 0.0M
2025-01-02 21.40 21.42 21.38 21.39 0.0M