John Hancock Multifactor Large Cap ETF (JHML)

JHML
🏛️ 미국 →
77.91
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
2021-12-31 59.52 59.64 59.44 59.45 0.0M
2021-12-30 59.84 59.89 59.50 59.56 0.0M
2021-12-29 59.67 59.80 59.52 59.68 0.0M
2021-12-28 59.71 59.77 59.44 59.50 0.1M
2021-12-27 58.94 59.56 58.94 59.56 0.0M
2021-12-23 59.03 59.30 59.03 59.12 0.0M
2021-12-22 58.27 58.76 58.21 58.75 0.1M
2021-12-21 57.55 58.24 57.55 58.24 0.0M
2021-12-20 57.24 57.24 56.67 57.18 0.0M
2021-12-17 58.18 58.41 57.68 57.89 0.2M
2021-12-16 59.18 59.18 58.26 58.45 0.0M
2021-12-15 58.01 58.82 57.68 58.82 0.0M
2021-12-14 57.98 58.26 57.69 57.95 0.0M
2021-12-13 58.87 58.87 58.33 58.34 0.0M
2021-12-10 58.70 58.84 58.50 58.84 0.0M
2021-12-09 58.75 58.75 58.42 58.42 0.0M
2021-12-08 58.69 58.89 58.54 58.84 0.0M
2021-12-07 58.32 58.81 58.25 58.64 0.0M
2021-12-06 57.30 57.77 57.30 57.49 0.0M
2021-12-03 57.69 57.69 56.39 56.77 0.0M
2021-12-02 56.41 57.44 56.32 57.22 0.0M
2021-12-01 57.59 58.02 56.17 56.17 0.2M
2021-11-30 57.98 57.98 56.91 57.00 0.0M
2021-11-29 58.44 58.48 57.92 58.24 0.0M
2021-11-26 58.11 58.16 57.56 57.75 0.0M
2021-11-24 58.72 58.98 58.50 58.98 0.0M
2021-11-23 58.76 58.88 58.50 58.85 0.0M
2021-11-22 59.12 59.32 58.73 58.73 0.0M
2021-11-19 59.10 59.13 58.85 58.88 0.0M
2021-11-18 59.09 59.10 58.79 59.09 0.0M
2021-11-17 59.27 59.27 59.01 59.05 0.0M
2021-11-16 59.10 59.47 59.10 59.28 0.0M
2021-11-15 59.27 59.27 58.99 59.06 0.0M
2021-11-12 58.82 59.05 58.70 59.02 0.0M
2021-11-11 58.62 58.70 58.58 58.58 0.1M
2021-11-10 58.87 58.99 58.41 58.54 0.0M
2021-11-09 59.03 59.14 58.82 58.98 0.0M
2021-11-08 59.13 59.13 58.93 59.03 0.1M
2021-11-05 59.09 59.24 58.84 58.98 0.0M
2021-11-04 58.59 58.82 58.59 58.71 0.0M
2021-11-03 58.17 58.62 58.17 58.61 0.0M
2021-11-02 58.15 58.28 58.11 58.27 0.0M
2021-11-01 57.97 58.08 57.86 58.08 0.1M
2021-10-29 57.57 57.89 57.57 57.88 0.0M
2021-10-28 57.33 57.82 57.33 57.82 0.1M
2021-10-27 57.80 57.80 57.25 57.25 0.0M
2021-10-26 58.02 58.03 57.74 57.75 0.0M
2021-10-25 57.64 57.87 57.53 57.80 0.0M
2021-10-22 57.48 57.71 57.36 57.57 0.0M
2021-10-21 57.32 57.60 57.29 57.60 0.0M
2021-10-20 57.23 57.45 57.22 57.37 0.0M
2021-10-19 56.94 57.11 56.87 57.09 0.0M
2021-10-18 56.40 56.73 56.30 56.73 0.0M
2021-10-15 56.56 56.67 56.47 56.58 0.0M
2021-10-14 55.80 56.24 55.80 56.23 0.0M
2021-10-13 55.14 55.37 54.87 55.28 0.0M
2021-10-12 55.22 55.26 54.96 55.05 0.0M
2021-10-11 55.44 55.80 55.15 55.15 0.0M
2021-10-08 55.79 55.79 55.43 55.52 0.0M
2021-10-07 55.57 55.99 55.57 55.61 0.0M
2021-10-06 54.43 55.14 54.29 55.14 0.0M
2021-10-05 54.56 55.20 54.56 54.91 0.0M
2021-10-04 54.81 54.82 54.18 54.36 0.0M
2021-10-01 54.72 55.27 54.20 55.04 0.0M
2021-09-30 55.32 55.32 54.41 54.41 0.0M
2021-09-29 55.21 55.39 55.09 55.09 0.0M
2021-09-28 55.79 55.79 54.99 55.06 0.2M
2021-09-27 56.13 56.27 56.08 56.10 0.2M
2021-09-24 55.85 56.22 55.85 56.15 0.0M
2021-09-23 55.64 56.30 55.64 56.07 0.0M
2021-09-22 55.21 55.66 55.21 55.43 0.0M
2021-09-21 55.20 55.38 54.78 54.89 0.0M
2021-09-20 55.00 55.12 54.28 54.92 0.1M
2021-09-17 56.28 56.28 55.79 55.84 0.2M
2021-09-16 56.43 56.50 56.08 56.32 0.0M
2021-09-15 56.03 56.48 55.90 56.40 0.1M
2021-09-14 56.44 56.44 55.84 55.93 0.0M
2021-09-13 56.57 56.57 56.06 56.35 0.0M
2021-09-10 56.73 56.83 56.18 56.21 0.1M
2021-09-09 56.78 56.98 56.55 56.58 0.0M
2021-09-08 56.70 56.77 56.51 56.76 0.0M
2021-09-07 57.14 57.14 56.82 56.83 0.0M
2021-09-03 57.20 57.27 57.13 57.21 0.0M
2021-09-02 57.21 57.28 57.10 57.23 0.0M
2021-09-01 57.07 57.14 56.98 57.01 0.0M
2021-08-31 57.13 57.13 56.94 56.98 0.0M
2021-08-30 57.10 57.21 57.07 57.09 0.0M
2021-08-27 56.58 57.00 56.58 56.97 0.0M
2021-08-26 56.71 56.73 56.41 56.41 0.0M
2021-08-25 56.58 56.87 56.58 56.80 0.0M
2021-08-24 56.58 56.66 56.54 56.61 0.0M
2021-08-23 56.27 56.55 56.27 56.45 0.1M
2021-08-20 55.64 56.02 55.64 56.01 0.0M
2021-08-19 55.15 55.66 55.15 55.52 0.0M
2021-08-18 55.95 56.18 55.55 55.55 0.0M
2021-08-17 56.23 56.23 55.82 56.14 0.0M
2021-08-16 56.27 56.53 56.13 56.53 0.0M
2021-08-13 56.39 56.59 56.37 56.42 0.0M
2021-08-12 56.27 56.37 56.16 56.35 0.0M
2021-08-11 56.15 56.27 56.13 56.26 0.0M
2021-08-10 55.96 56.16 55.96 56.04 0.0M
2021-08-09 55.94 55.99 55.84 55.94 0.0M
2021-08-06 56.03 56.07 55.94 56.01 0.0M
2021-08-05 55.73 55.91 55.72 55.91 0.0M
2021-08-04 55.67 55.80 55.51 55.55 0.0M
2021-08-03 55.30 55.87 55.30 55.87 0.0M
2021-08-02 55.73 55.86 55.41 55.41 0.0M
2021-07-30 55.58 55.77 55.48 55.51 0.0M
2021-07-29 55.60 55.92 55.60 55.77 0.0M
2021-07-28 55.69 55.69 55.32 55.46 0.0M
2021-07-27 55.56 55.66 55.08 55.44 0.0M
2021-07-26 55.54 55.64 55.44 55.61 0.0M
2021-07-23 55.27 55.56 55.18 55.55 0.0M
2021-07-22 54.93 55.00 54.84 54.99 0.1M
2021-07-21 54.64 54.97 54.64 54.94 0.0M
2021-07-20 53.81 54.65 53.64 54.51 0.0M
2021-07-19 53.80 53.80 53.26 53.59 0.1M
2021-07-16 54.96 55.00 54.39 54.43 0.0M
2021-07-15 54.75 54.91 54.63 54.84 0.0M
2021-07-14 55.22 55.29 54.87 54.95 0.0M
2021-07-13 55.29 55.29 54.98 54.99 0.0M
2021-07-12 55.10 55.32 55.10 55.30 0.0M
2021-07-09 54.80 55.18 54.75 55.18 0.0M
2021-07-08 54.26 54.63 54.18 54.44 0.0M
2021-07-07 54.96 55.03 54.62 55.01 0.0M
2021-07-06 55.00 55.00 54.48 54.79 0.0M
2021-07-02 54.89 55.04 54.80 55.03 0.0M
2021-07-01 54.53 54.74 54.53 54.72 0.0M
2021-06-30 54.47 54.47 54.33 54.43 0.0M
2021-06-29 54.41 54.53 54.31 54.38 0.0M
2021-06-28 54.40 54.40 54.15 54.35 0.0M
2021-06-25 54.30 54.36 54.19 54.33 0.0M
2021-06-24 54.27 54.39 54.24 54.32 0.0M
2021-06-23 54.14 54.16 54.01 54.01 0.0M
2021-06-22 53.81 54.15 53.74 54.07 0.0M
2021-06-21 53.16 53.82 53.16 53.79 0.1M
2021-06-18 53.43 53.43 52.94 52.99 0.0M
2021-06-17 53.91 54.00 53.41 53.77 0.0M
2021-06-16 54.33 54.33 53.72 53.97 0.0M
2021-06-15 54.41 54.41 54.13 54.30 0.0M
2021-06-14 54.32 54.38 54.11 54.38 0.2M
2021-06-11 54.29 54.36 54.18 54.35 0.0M
2021-06-10 54.22 54.36 54.17 54.24 0.0M
2021-06-09 54.30 54.30 54.03 54.03 0.0M
2021-06-08 54.27 54.27 53.90 54.20 0.0M
2021-06-07 54.22 54.22 54.03 54.15 0.0M
2021-06-04 53.98 54.21 53.98 54.15 0.0M
2021-06-03 53.67 53.88 53.52 53.78 0.0M
2021-06-02 53.96 54.03 53.84 53.93 0.0M
2021-06-01 54.16 54.16 53.82 53.90 0.0M
2021-05-28 53.97 54.00 53.85 53.85 0.0M
2021-05-27 53.78 53.90 53.76 53.86 0.1M
2021-05-26 53.63 53.70 53.60 53.66 0.0M
2021-05-25 53.81 53.89 53.46 53.51 0.0M
2021-05-24 53.62 53.86 53.62 53.72 0.0M
2021-05-21 53.51 53.69 53.23 53.26 0.0M
2021-05-20 52.84 53.42 52.84 53.25 0.0M
2021-05-19 52.33 52.74 52.05 52.71 0.0M
2021-05-18 53.44 53.44 52.92 52.93 0.0M
2021-05-17 53.40 53.47 53.13 53.38 0.0M
2021-05-14 53.03 53.61 53.03 53.47 0.0M
2021-05-13 52.20 52.90 52.20 52.64 0.2M
2021-05-12 52.83 52.97 51.95 52.01 0.1M
2021-05-11 53.07 53.37 52.73 53.22 0.1M
2021-05-10 54.26 54.30 53.70 53.70 0.1M
2021-05-07 53.81 54.19 53.81 54.16 0.0M
2021-05-06 53.42 53.69 53.10 53.69 0.0M
2021-05-05 53.60 53.60 53.19 53.36 0.0M
2021-05-04 53.33 53.34 52.88 53.33 0.0M
2021-05-03 53.74 53.74 53.54 53.54 0.0M
2021-04-30 53.55 53.58 53.31 53.41 0.0M
2021-04-29 53.96 53.96 53.40 53.79 0.1M
2021-04-28 53.62 53.63 53.44 53.49 0.0M
2021-04-27 53.49 53.61 53.43 53.57 0.0M
2021-04-26 53.43 53.58 53.43 53.49 0.0M
2021-04-23 52.85 53.55 52.85 53.41 0.0M
2021-04-22 53.12 53.34 52.67 52.79 0.0M
2021-04-21 52.49 53.21 52.49 53.18 0.0M
2021-04-20 52.81 52.93 52.40 52.62 0.0M
2021-04-19 53.24 53.24 52.86 52.97 0.0M
2021-04-16 53.24 53.35 53.13 53.28 0.0M
2021-04-15 52.88 53.10 52.81 53.07 0.0M
2021-04-14 52.60 52.85 52.52 52.54 0.0M
2021-04-13 52.60 52.71 52.43 52.62 0.0M
2021-04-12 52.49 52.59 52.41 52.57 0.0M
2021-04-09 52.22 52.54 52.18 52.54 0.0M
2021-04-08 52.11 52.20 51.94 52.20 0.0M
2021-04-07 52.05 52.06 51.79 51.95 0.1M
2021-04-06 51.99 52.15 51.93 52.03 0.1M
2021-04-05 51.76 52.07 51.76 52.02 0.3M
2021-04-01 51.00 51.38 51.00 51.36 0.0M
2021-03-31 50.75 51.05 50.75 50.87 0.0M
2021-03-30 50.55 50.76 50.46 50.66 0.1M
2021-03-29 50.60 50.86 50.43 50.68 0.0M
2021-03-26 50.28 50.82 50.16 50.81 0.0M
2021-03-25 49.52 50.13 49.31 50.04 0.0M
2021-03-24 50.14 50.35 49.64 49.64 0.0M
2021-03-23 50.33 50.40 49.81 49.88 0.0M
2021-03-22 50.19 50.60 50.19 50.44 0.0M
2021-03-19 50.15 50.39 49.91 50.18 0.1M
2021-03-18 50.61 50.89 50.15 50.18 0.0M
2021-03-17 50.53 50.90 50.38 50.85 0.0M
2021-03-16 50.97 50.97 50.59 50.69 0.0M
2021-03-15 50.54 50.89 50.36 50.89 0.0M
2021-03-12 50.12 50.51 50.12 50.47 0.0M
2021-03-11 50.20 50.54 50.13 50.32 0.0M
2021-03-10 49.81 50.05 49.69 49.85 0.0M
2021-03-09 49.47 49.82 49.44 49.44 0.1M
2021-03-08 49.10 49.64 48.90 48.90 0.0M
2021-03-05 48.54 49.13 47.59 49.03 0.1M
2021-03-04 48.76 48.91 47.48 48.08 0.1M
2021-03-03 49.31 49.36 48.79 48.81 0.8M
2021-03-02 49.75 49.77 49.36 49.36 0.0M
2021-03-01 49.21 49.94 49.21 49.73 0.0M
2021-02-26 49.06 49.17 48.33 48.61 0.0M
2021-02-25 49.88 50.04 48.63 48.83 0.0M
2021-02-24 49.48 50.08 49.35 50.06 4.0M
2021-02-23 49.25 49.63 48.74 49.48 0.1M
2021-02-22 49.43 49.74 49.42 49.44 0.1M
2021-02-19 49.78 50.00 49.73 49.77 4.0M
2021-02-18 49.51 49.74 49.34 49.62 0.0M
2021-02-17 49.66 49.89 49.55 49.85 0.1M
2021-02-16 50.07 50.17 49.87 49.90 0.1M
2021-02-12 49.63 49.98 49.62 49.98 0.0M
2021-02-11 49.72 49.77 49.47 49.68 0.1M
2021-02-10 49.76 49.78 49.40 49.53 0.0M
2021-02-09 49.39 49.61 49.37 49.50 0.0M
2021-02-08 49.36 49.51 49.26 49.49 0.0M
2021-02-05 49.18 49.18 48.96 49.10 0.0M
2021-02-04 48.42 48.84 48.42 48.82 0.1M
2021-02-03 48.37 48.44 48.14 48.29 0.1M
2021-02-02 48.01 48.45 48.01 48.27 0.1M
2021-02-01 47.34 47.71 47.04 47.55 0.3M
2021-01-29 47.62 47.62 46.61 46.87 0.1M
2021-01-28 47.49 48.19 47.49 47.73 0.0M
2021-01-27 47.99 47.99 46.97 47.13 0.0M
2021-01-26 48.84 48.84 48.43 48.47 0.0M
2021-01-25 48.70 48.74 48.06 48.64 0.0M
2021-01-22 48.52 48.71 48.40 48.59 0.0M
2021-01-21 48.97 48.97 48.69 48.79 0.1M
2021-01-20 48.52 48.92 48.52 48.80 0.1M
2021-01-19 48.37 48.38 48.17 48.32 0.2M
2021-01-15 48.21 48.21 47.67 48.01 0.2M
2021-01-14 48.56 48.60 48.29 48.37 0.1M
2021-01-13 48.36 48.54 48.35 48.37 0.0M
2021-01-12 48.30 48.48 48.18 48.44 0.0M
2021-01-11 48.07 48.47 48.07 48.31 0.0M
2021-01-08 48.51 48.52 47.96 48.43 0.1M
2021-01-07 48.01 48.38 47.98 48.30 0.1M
2021-01-06 46.90 47.98 46.90 47.64 0.0M
2021-01-05 46.63 47.12 46.63 47.03 0.0M
2021-01-04 47.47 47.47 46.30 46.66 0.0M