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
2023-12-29 59.02 59.05 58.66 58.81 0.0M
2023-12-28 58.99 59.10 58.97 59.04 0.1M
2023-12-27 58.88 59.00 58.79 58.97 0.0M
2023-12-26 58.68 58.99 58.68 58.90 0.0M
2023-12-22 59.07 59.24 58.88 59.03 0.0M
2023-12-21 58.65 58.90 58.48 58.90 0.0M
2023-12-20 59.08 59.27 58.25 58.25 0.0M
2023-12-19 58.82 59.17 58.82 59.15 0.0M
2023-12-18 58.78 58.84 58.65 58.76 0.0M
2023-12-15 58.60 58.68 58.43 58.56 0.0M
2023-12-14 58.67 58.91 58.52 58.74 0.0M
2023-12-13 57.45 58.32 57.39 58.29 0.0M
2023-12-12 57.12 57.43 57.09 57.36 0.0M
2023-12-11 56.86 57.20 56.86 57.20 0.0M
2023-12-08 56.54 56.88 56.54 56.80 0.0M
2023-12-07 56.42 56.62 56.35 56.57 0.0M
2023-12-06 56.61 56.69 56.18 56.22 0.1M
2023-12-05 56.38 56.48 56.27 56.37 0.0M
2023-12-04 56.44 56.66 56.33 56.60 0.0M
2023-12-01 56.15 56.81 56.15 56.77 0.2M
2023-11-30 56.05 56.25 55.89 56.25 0.1M
2023-11-29 56.14 56.24 55.85 55.90 0.0M
2023-11-28 55.79 56.06 55.75 55.84 0.1M
2023-11-27 55.90 55.97 55.84 55.88 0.0M
2023-11-24 55.98 55.98 55.93 55.97 0.0M
2023-11-22 55.74 55.98 55.72 55.90 0.1M
2023-11-21 55.62 55.68 55.54 55.59 0.1M
2023-11-20 55.35 55.82 55.35 55.70 0.0M
2023-11-17 55.37 55.43 55.27 55.37 0.0M
2023-11-16 55.16 55.25 55.01 55.23 0.0M
2023-11-15 55.28 55.51 55.23 55.27 0.0M
2023-11-14 54.74 55.28 54.74 55.14 0.0M
2023-11-13 53.86 54.01 53.76 53.94 0.0M
2023-11-10 53.40 54.01 53.27 53.99 0.0M
2023-11-09 53.80 53.80 53.19 53.23 0.0M
2023-11-08 53.77 53.77 53.46 53.63 0.0M
2023-11-07 53.54 53.74 53.54 53.67 0.0M
2023-11-06 53.75 53.76 53.40 53.62 0.0M
2023-11-03 53.36 53.85 53.36 53.62 0.0M
2023-11-02 52.42 53.03 52.42 52.99 0.1M
2023-11-01 51.71 52.09 51.56 52.02 0.0M
2023-10-31 51.27 51.62 51.25 51.55 0.5M
2023-10-30 51.01 51.31 50.82 51.22 0.0M
2023-10-27 51.15 51.15 50.56 50.68 0.0M
2023-10-26 51.30 51.48 50.99 51.05 0.0M
2023-10-25 51.84 51.86 51.36 51.38 0.0M
2023-10-24 52.01 52.19 51.75 52.05 0.0M
2023-10-23 51.73 52.14 51.54 51.71 0.0M
2023-10-20 52.60 52.60 51.93 51.95 0.0M
2023-10-19 53.17 53.38 52.51 52.61 0.0M
2023-10-18 53.67 53.67 53.02 53.12 0.0M
2023-10-17 53.44 54.10 53.44 53.89 0.0M
2023-10-16 53.43 53.89 53.42 53.78 0.0M
2023-10-13 53.66 53.66 53.04 53.14 0.0M
2023-10-12 53.88 53.88 53.06 53.35 0.0M
2023-10-11 53.78 53.83 53.49 53.83 0.0M
2023-10-10 53.44 53.93 53.44 53.62 0.2M
2023-10-09 52.70 53.36 52.70 53.28 0.5M
2023-10-06 52.08 53.14 51.92 52.93 0.0M
2023-10-05 52.36 52.43 52.01 52.35 0.0M
2023-10-04 52.13 52.48 51.91 52.43 0.0M
2023-10-03 52.46 52.59 51.90 52.04 0.0M
2023-10-02 52.93 52.93 52.48 52.72 0.0M
2023-09-29 53.59 53.59 52.90 53.02 0.0M
2023-09-28 52.78 53.34 52.78 53.16 0.0M
2023-09-27 52.98 52.99 52.45 52.84 0.1M
2023-09-26 53.21 53.28 52.72 52.80 0.0M
2023-09-25 53.18 53.57 53.18 53.57 0.0M
2023-09-22 53.60 53.70 53.33 53.34 0.0M
2023-09-21 54.01 54.02 53.48 53.48 0.0M
2023-09-20 54.89 55.00 54.32 54.32 0.1M
2023-09-19 54.75 54.77 54.46 54.70 0.0M
2023-09-18 54.76 54.97 54.73 54.86 0.0M
2023-09-15 55.26 55.26 54.80 54.83 0.0M
2023-09-14 55.26 55.48 55.17 55.45 0.0M
2023-09-13 55.02 55.04 54.80 54.93 0.0M
2023-09-12 55.00 55.25 54.91 54.98 0.0M
2023-09-11 55.20 55.22 55.02 55.15 0.0M
2023-09-08 54.90 55.08 54.83 54.95 0.0M
2023-09-07 54.69 54.93 54.63 54.88 0.0M
2023-09-06 55.18 55.26 54.85 55.05 0.0M
2023-09-05 55.64 55.64 55.31 55.32 0.0M
2023-09-01 55.88 55.91 55.59 55.73 0.0M
2023-08-31 55.70 55.80 55.51 55.51 0.0M
2023-08-30 55.43 55.67 55.43 55.60 0.1M
2023-08-29 54.72 55.44 54.72 55.44 0.0M
2023-08-28 54.56 54.79 54.54 54.71 0.0M
2023-08-25 54.19 54.52 53.86 54.32 0.0M
2023-08-24 54.78 54.92 54.03 54.03 0.0M
2023-08-23 54.20 54.73 54.20 54.64 0.0M
2023-08-22 54.50 54.50 54.08 54.11 0.0M
2023-08-21 54.25 54.39 53.90 54.30 0.0M
2023-08-18 53.65 54.16 53.63 54.10 0.0M
2023-08-17 54.67 54.67 54.01 54.08 0.0M
2023-08-16 54.78 55.03 54.49 54.49 0.1M
2023-08-15 55.24 55.24 54.81 54.86 0.0M
2023-08-14 55.22 55.55 55.20 55.53 0.3M
2023-08-11 55.15 55.45 55.15 55.29 0.0M
2023-08-10 55.65 56.04 55.22 55.32 0.5M
2023-08-09 55.73 55.73 55.32 55.38 0.0M
2023-08-08 55.56 55.70 55.25 55.68 0.0M
2023-08-07 55.69 55.92 55.61 55.91 0.0M
2023-08-04 55.89 56.11 55.39 55.43 0.0M
2023-08-03 55.66 55.87 55.52 55.73 0.1M
2023-08-02 56.17 56.20 55.80 55.86 0.0M
2023-08-01 56.48 56.61 56.44 56.54 0.0M
2023-07-31 56.61 56.78 56.52 56.65 0.0M
2023-07-28 56.55 56.64 56.41 56.52 0.0M
2023-07-27 56.87 56.87 56.07 56.13 0.0M
2023-07-26 56.38 56.59 56.35 56.44 0.0M
2023-07-25 56.29 56.63 56.29 56.50 0.0M
2023-07-24 56.31 56.42 56.24 56.32 0.0M
2023-07-21 56.36 56.36 56.15 56.15 0.0M
2023-07-20 56.26 56.35 56.08 56.16 0.1M
2023-07-19 56.34 56.48 56.28 56.38 0.1M
2023-07-18 55.76 56.26 55.76 56.21 0.0M
2023-07-17 55.51 55.92 55.51 55.79 0.0M
2023-07-14 55.90 55.90 55.54 55.64 0.0M
2023-07-13 55.63 55.87 55.60 55.78 0.1M
2023-07-12 55.51 55.57 55.32 55.38 0.0M
2023-07-11 54.71 55.08 54.70 55.06 0.0M
2023-07-10 54.20 54.57 54.20 54.57 0.0M
2023-07-07 54.31 54.73 54.29 54.30 0.0M
2023-07-06 54.25 54.35 54.02 54.35 0.0M
2023-07-05 54.77 54.86 54.68 54.79 0.0M
2023-07-03 54.84 54.99 54.79 54.99 0.0M
2023-06-30 54.68 54.98 54.68 54.89 0.0M
2023-06-29 54.02 54.32 54.02 54.32 0.0M
2023-06-28 53.93 54.08 53.78 54.01 0.0M
2023-06-27 53.54 54.10 53.49 54.03 0.0M
2023-06-26 53.71 53.92 53.71 53.75 0.0M
2023-06-23 53.80 53.94 53.65 53.75 0.0M
2023-06-22 54.01 54.17 53.96 54.17 0.0M
2023-06-21 54.17 54.30 54.04 54.10 0.0M
2023-06-20 54.39 54.39 54.10 54.27 0.0M
2023-06-16 55.13 55.13 54.62 54.64 0.0M
2023-06-15 54.11 54.91 54.11 54.85 0.0M
2023-06-14 54.31 54.39 53.88 54.16 0.0M
2023-06-13 54.01 54.30 53.99 54.22 0.0M
2023-06-12 53.48 53.77 53.38 53.77 0.0M
2023-06-09 53.44 53.54 53.27 53.35 0.1M
2023-06-08 53.12 53.40 53.12 53.35 0.0M
2023-06-07 53.21 53.31 53.11 53.18 0.0M
2023-06-06 52.87 53.15 52.80 53.13 0.0M
2023-06-05 53.02 53.17 52.82 52.88 0.0M
2023-06-02 52.52 53.15 52.48 53.05 0.1M
2023-06-01 51.68 52.25 51.61 52.09 0.1M
2023-05-31 51.79 51.80 51.48 51.66 0.0M
2023-05-30 52.27 52.27 51.87 52.03 0.0M
2023-05-26 51.54 52.13 51.54 52.06 0.0M
2023-05-25 51.51 51.58 51.20 51.48 0.0M
2023-05-24 51.56 51.56 51.16 51.24 0.0M
2023-05-23 52.05 52.18 51.69 51.71 0.1M
2023-05-22 52.27 52.42 52.06 52.24 0.0M
2023-05-19 52.44 52.45 52.09 52.22 0.1M
2023-05-18 51.77 52.35 51.75 52.34 0.1M
2023-05-17 51.46 51.92 51.42 51.83 0.0M
2023-05-16 51.62 51.62 51.25 51.25 0.0M
2023-05-15 51.64 51.81 51.48 51.77 0.0M
2023-05-12 51.69 51.75 51.24 51.50 0.0M
2023-05-11 51.52 51.57 51.30 51.53 0.3M
2023-05-10 51.89 51.89 51.34 51.68 0.0M
2023-05-09 51.48 51.67 51.48 51.56 0.0M
2023-05-08 51.86 51.86 51.60 51.74 0.0M
2023-05-05 51.31 51.87 51.31 51.71 0.0M
2023-05-04 51.09 51.09 50.69 50.83 0.0M
2023-05-03 51.72 51.96 51.27 51.28 0.0M
2023-05-02 52.16 52.16 51.21 51.58 0.0M
2023-05-01 52.26 52.49 52.25 52.28 0.0M
2023-04-28 51.67 52.24 51.67 52.24 0.0M
2023-04-27 51.14 51.81 51.13 51.80 0.0M
2023-04-26 51.25 51.29 50.80 50.91 0.1M
2023-04-25 51.80 51.80 51.19 51.21 0.2M
2023-04-24 52.06 52.08 51.91 52.07 0.0M
2023-04-21 52.06 52.06 51.80 52.03 0.0M
2023-04-20 51.91 52.18 51.84 52.02 0.0M
2023-04-19 52.01 52.33 52.01 52.25 0.0M
2023-04-18 52.42 52.47 52.11 52.31 0.0M
2023-04-17 51.95 52.23 51.84 52.20 0.1M
2023-04-14 52.05 52.30 51.74 52.03 0.1M
2023-04-13 51.74 52.20 51.65 52.12 0.0M
2023-04-12 52.11 52.11 51.54 51.59 0.1M
2023-04-11 51.76 51.96 51.68 51.78 0.0M
2023-04-10 51.19 51.62 51.19 51.62 0.0M
2023-04-06 51.24 51.50 51.14 51.48 0.0M
2023-04-05 51.43 51.45 51.13 51.37 0.0M
2023-04-04 52.03 52.03 51.31 51.49 0.1M
2023-04-03 51.81 52.04 51.67 51.92 0.0M
2023-03-31 51.27 51.80 51.27 51.79 0.0M
2023-03-30 51.11 51.14 50.81 51.05 0.0M
2023-03-29 50.48 50.80 50.45 50.75 0.0M
2023-03-28 49.96 50.14 49.80 50.06 0.0M
2023-03-27 50.13 50.27 49.92 50.04 0.0M
2023-03-24 49.36 49.86 49.05 49.85 0.0M
2023-03-23 49.89 50.33 49.20 49.55 0.0M
2023-03-22 50.43 50.66 49.50 49.50 0.2M
2023-03-21 50.34 50.48 50.14 50.45 0.0M
2023-03-20 49.43 49.87 49.41 49.79 0.0M
2023-03-17 49.78 49.79 49.14 49.23 0.0M
2023-03-16 48.95 49.96 48.78 49.94 0.0M
2023-03-15 48.96 49.16 48.52 49.14 0.0M
2023-03-14 49.73 50.01 49.15 49.68 0.0M
2023-03-13 48.67 49.51 48.45 49.01 0.3M
2023-03-10 50.03 50.18 49.06 49.25 0.0M
2023-03-09 51.20 51.33 50.13 50.13 0.0M
2023-03-08 51.11 51.22 50.85 51.15 0.0M
2023-03-07 51.87 51.87 50.99 51.03 0.0M
2023-03-06 52.10 52.21 51.81 51.87 0.0M
2023-03-03 51.44 51.96 51.29 51.92 0.1M
2023-03-02 50.59 51.24 50.53 51.16 0.1M
2023-03-01 50.87 51.02 50.73 50.80 0.0M
2023-02-28 51.08 51.27 50.98 51.02 0.0M
2023-02-27 51.42 51.47 50.99 51.10 0.0M
2023-02-24 50.82 51.05 50.65 50.96 0.0M
2023-02-23 51.63 51.63 51.02 51.46 0.0M
2023-02-22 51.38 51.51 51.06 51.22 0.0M
2023-02-21 51.97 51.97 51.28 51.31 0.0M
2023-02-17 52.31 52.39 52.04 52.38 0.0M
2023-02-16 52.47 52.98 52.46 52.51 0.0M
2023-02-15 52.59 53.10 52.56 53.10 0.0M
2023-02-14 52.82 53.22 52.44 52.93 0.5M
2023-02-13 52.51 52.94 52.42 52.94 0.0M
2023-02-10 52.11 52.39 52.05 52.39 0.0M
2023-02-09 53.18 53.18 52.13 52.21 0.0M
2023-02-08 53.08 53.10 52.61 52.69 0.0M
2023-02-07 52.62 53.33 52.29 53.22 0.0M
2023-02-06 52.79 52.79 52.44 52.60 0.0M
2023-02-03 52.89 53.44 52.82 52.97 0.0M
2023-02-02 53.31 53.63 53.12 53.48 0.1M
2023-02-01 52.23 53.20 51.89 52.90 0.0M
2023-01-31 51.60 52.34 51.60 52.33 0.1M
2023-01-30 51.86 52.11 51.53 51.55 0.2M
2023-01-27 52.00 52.37 51.93 52.16 0.1M
2023-01-26 51.87 52.08 51.51 52.07 0.0M
2023-01-25 51.09 51.54 50.72 51.53 0.1M
2023-01-24 51.36 51.60 51.13 51.51 0.0M
2023-01-23 51.11 51.75 51.04 51.57 0.0M
2023-01-20 50.33 50.98 50.07 50.98 0.1M
2023-01-19 50.21 50.31 49.91 50.03 0.0M
2023-01-18 51.48 51.58 50.49 50.53 0.2M
2023-01-17 51.39 51.58 51.26 51.27 0.1M
2023-01-13 50.80 51.49 50.80 51.41 0.0M
2023-01-12 51.20 51.44 50.99 51.22 0.0M
2023-01-11 50.71 51.09 50.60 51.07 0.0M
2023-01-10 49.99 50.47 49.98 50.45 0.0M
2023-01-09 50.43 50.76 50.09 50.13 0.1M
2023-01-06 49.35 50.25 49.17 50.12 0.0M
2023-01-05 49.34 49.34 48.95 49.04 0.0M
2023-01-04 49.31 49.76 49.15 49.57 0.0M
2023-01-03 49.51 49.65 48.77 49.08 0.0M