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
2024-12-31 70.04 70.04 69.49 69.65 0.0M
2024-12-30 69.79 70.09 69.33 69.80 0.1M
2024-12-27 70.75 70.80 70.08 70.49 0.0M
2024-12-26 71.27 71.73 71.27 71.64 0.0M
2024-12-24 71.04 71.57 71.00 71.57 0.0M
2024-12-23 70.51 70.92 70.25 70.92 0.0M
2024-12-20 69.48 71.06 69.41 70.65 0.1M
2024-12-19 70.42 70.62 69.81 69.81 0.0M
2024-12-18 72.08 72.21 69.89 69.89 0.0M
2024-12-17 72.20 72.24 71.91 72.06 0.0M
2024-12-16 72.54 72.70 72.45 72.48 0.0M
2024-12-13 72.73 72.73 72.26 72.42 0.0M
2024-12-12 72.77 72.79 72.52 72.52 0.0M
2024-12-11 72.84 72.95 72.77 72.85 0.4M
2024-12-10 72.91 72.91 72.42 72.45 0.1M
2024-12-09 73.35 73.35 72.81 72.81 0.0M
2024-12-06 73.41 73.49 73.24 73.35 0.0M
2024-12-05 73.50 73.50 73.21 73.21 0.0M
2024-12-04 73.33 73.46 73.26 73.44 0.0M
2024-12-03 73.27 73.27 73.02 73.18 0.0M
2024-12-02 73.26 73.31 73.08 73.22 0.0M
2024-11-29 73.09 73.39 73.09 73.25 0.0M
2024-11-27 73.16 73.25 72.82 72.92 0.0M
2024-11-26 72.98 73.16 72.81 73.12 0.0M
2024-11-25 72.88 73.10 72.63 72.89 0.0M
2024-11-22 72.03 72.46 72.03 72.44 0.0M
2024-11-21 71.62 72.11 71.26 72.00 0.0M
2024-11-20 71.19 71.34 70.72 71.34 0.0M
2024-11-19 70.60 71.29 70.60 71.19 0.0M
2024-11-18 70.93 71.20 70.83 71.06 0.0M
2024-11-15 71.25 71.30 70.63 70.79 0.0M
2024-11-14 72.20 72.20 71.59 71.62 0.0M
2024-11-13 72.27 72.42 72.03 72.12 0.0M
2024-11-12 72.47 72.52 72.05 72.18 0.0M
2024-11-11 72.54 72.63 72.42 72.47 0.0M
2024-11-08 72.04 72.42 71.98 72.25 0.0M
2024-11-07 71.87 72.09 71.76 71.96 0.0M
2024-11-06 71.25 71.65 70.98 71.64 0.0M
2024-11-05 68.89 69.71 68.89 69.67 0.0M
2024-11-04 68.99 69.11 68.72 68.81 0.0M
2024-11-01 69.09 69.43 68.94 68.96 0.0M
2024-10-31 69.44 69.45 68.78 68.79 0.0M
2024-10-30 69.81 70.19 69.78 69.84 0.0M
2024-10-29 69.79 70.10 69.70 69.95 0.0M
2024-10-28 70.02 70.12 69.98 69.98 0.0M
2024-10-25 70.19 70.35 69.60 69.71 0.0M
2024-10-24 70.03 70.03 69.62 69.85 0.0M
2024-10-23 69.99 70.12 69.39 69.82 0.0M
2024-10-22 70.11 70.34 69.99 70.28 0.0M
2024-10-21 70.69 70.69 70.18 70.44 0.0M
2024-10-18 70.64 70.85 70.62 70.78 0.0M
2024-10-17 70.91 70.91 70.54 70.60 0.0M
2024-10-16 70.33 70.60 70.23 70.56 0.0M
2024-10-15 70.68 70.80 70.18 70.19 0.0M
2024-10-14 70.29 70.69 70.29 70.69 0.0M
2024-10-11 69.61 70.19 69.61 70.15 0.0M
2024-10-10 69.50 69.66 69.40 69.55 0.0M
2024-10-09 69.24 69.79 69.16 69.70 0.0M
2024-10-08 68.96 69.30 68.88 69.24 0.0M
2024-10-07 69.18 69.18 68.62 68.78 0.0M
2024-10-04 69.29 69.37 68.92 69.37 0.0M
2024-10-03 68.77 68.95 68.57 68.82 0.1M
2024-10-02 68.80 69.10 68.72 68.98 0.0M
2024-10-01 69.43 69.43 68.77 68.99 0.0M
2024-09-30 69.17 69.46 68.83 69.44 0.0M
2024-09-27 69.45 69.55 69.16 69.27 0.0M
2024-09-26 69.37 69.37 69.07 69.30 0.0M
2024-09-25 69.09 69.12 68.81 68.85 0.0M
2024-09-24 69.13 69.14 68.90 69.14 0.0M
2024-09-23 68.90 69.04 68.85 69.04 0.0M
2024-09-20 68.78 68.85 68.51 68.77 0.0M
2024-09-19 68.96 69.12 68.61 68.95 0.0M
2024-09-18 68.09 68.53 67.88 67.88 0.0M
2024-09-17 68.22 68.38 67.90 68.03 0.0M
2024-09-16 67.75 67.95 67.66 67.95 0.0M
2024-09-13 67.31 67.78 67.31 67.64 0.0M
2024-09-12 66.79 67.23 66.53 67.23 0.0M
2024-09-11 66.17 66.80 65.13 66.75 0.1M
2024-09-10 66.32 66.32 65.73 66.22 0.0M
2024-09-09 65.84 66.31 65.79 66.09 0.0M
2024-09-06 66.42 66.70 65.36 65.43 0.1M
2024-09-05 66.75 66.82 66.19 66.42 0.0M
2024-09-04 66.65 67.09 66.58 66.72 0.0M
2024-09-03 67.81 67.81 66.85 66.90 0.0M
2024-08-30 67.81 68.15 67.39 68.15 0.0M
2024-08-29 67.60 68.02 67.46 67.54 0.0M
2024-08-28 67.61 67.70 67.08 67.38 0.0M
2024-08-27 67.44 67.70 67.43 67.64 0.0M
2024-08-26 67.87 67.93 67.51 67.64 0.0M
2024-08-23 67.38 67.79 67.28 67.74 0.0M
2024-08-22 67.53 67.61 66.89 66.97 0.0M
2024-08-21 67.25 67.47 67.12 67.41 0.0M
2024-08-20 67.18 67.26 66.94 67.01 0.0M
2024-08-19 66.70 67.15 66.70 67.15 0.0M
2024-08-16 66.30 66.70 66.30 66.65 0.0M
2024-08-15 66.20 66.56 66.12 66.49 0.0M
2024-08-14 65.37 65.56 65.21 65.53 0.0M
2024-08-13 64.72 65.30 64.65 65.25 0.0M
2024-08-12 64.62 64.66 64.26 64.32 0.0M
2024-08-09 64.21 64.51 64.01 64.51 0.0M
2024-08-08 63.43 64.28 63.28 64.21 0.0M
2024-08-07 63.95 64.26 62.83 62.83 0.0M
2024-08-06 62.88 64.12 62.88 63.32 0.0M
2024-08-05 62.15 63.21 62.13 62.62 0.0M
2024-08-02 64.92 64.92 63.88 64.36 0.0M
2024-08-01 66.76 66.98 65.40 65.70 0.0M
2024-07-31 66.60 67.02 66.44 66.66 0.0M
2024-07-30 66.13 66.30 65.59 65.96 0.0M
2024-07-29 66.10 66.11 65.72 65.94 0.0M
2024-07-26 65.58 66.16 65.58 65.82 0.0M
2024-07-25 65.22 65.97 65.06 65.06 0.0M
2024-07-24 66.00 66.04 65.18 65.21 0.0M
2024-07-23 66.54 66.67 66.36 66.37 0.2M
2024-07-22 66.35 66.57 66.04 66.53 0.0M
2024-07-19 66.36 66.42 65.82 65.89 0.0M
2024-07-18 67.03 67.29 66.19 66.40 0.0M
2024-07-17 67.12 67.36 66.93 66.93 0.0M
2024-07-16 67.23 67.74 67.23 67.74 0.0M
2024-07-15 66.99 67.28 66.86 66.89 0.0M
2024-07-12 66.57 67.19 66.57 66.70 0.0M
2024-07-11 66.52 66.72 66.25 66.34 0.0M
2024-07-10 65.83 66.36 65.83 66.36 0.0M
2024-07-09 65.84 65.97 65.72 65.76 0.0M
2024-07-08 65.83 65.88 65.64 65.77 0.0M
2024-07-05 65.50 65.68 65.35 65.65 0.1M
2024-07-03 65.37 65.51 65.35 65.47 0.1M
2024-07-02 64.83 65.29 64.83 65.29 0.0M
2024-07-01 65.22 65.24 64.84 64.98 0.0M
2024-06-28 65.36 65.57 65.01 65.01 0.0M
2024-06-27 65.09 65.19 64.96 65.14 0.0M
2024-06-26 64.96 65.14 64.86 65.12 0.0M
2024-06-25 65.63 65.63 65.27 65.42 0.0M
2024-06-24 65.53 65.87 65.48 65.48 0.0M
2024-06-21 65.46 65.47 65.34 65.47 0.0M
2024-06-20 65.67 65.73 65.40 65.45 0.0M
2024-06-18 65.45 65.60 65.43 65.58 0.0M
2024-06-17 64.82 65.51 64.76 65.39 0.0M
2024-06-14 64.82 64.89 64.51 64.89 0.1M
2024-06-13 65.13 65.13 64.77 65.07 0.0M
2024-06-12 65.28 65.36 64.98 65.06 0.0M
2024-06-11 64.46 64.60 64.10 64.58 0.0M
2024-06-10 64.23 64.67 64.23 64.57 0.0M
2024-06-07 64.40 64.64 64.28 64.43 0.0M
2024-06-06 64.62 64.64 64.39 64.50 0.0M
2024-06-05 64.25 64.61 64.00 64.61 0.0M
2024-06-04 63.86 64.08 63.65 63.95 0.0M
2024-06-03 64.44 64.44 63.50 64.03 0.0M
2024-05-31 63.75 64.15 63.25 64.15 0.0M
2024-05-30 63.63 63.83 63.49 63.64 0.0M
2024-05-29 63.87 63.91 63.70 63.70 0.0M
2024-05-28 64.65 64.65 64.13 64.27 0.0M
2024-05-24 64.39 64.64 64.31 64.50 0.0M
2024-05-23 65.09 65.09 64.03 64.14 0.0M
2024-05-22 64.92 64.97 64.64 64.74 0.0M
2024-05-21 64.77 64.98 64.77 64.97 0.0M
2024-05-20 64.88 65.08 64.88 64.92 0.0M
2024-05-17 64.80 64.88 64.73 64.87 0.0M
2024-05-16 64.93 65.09 64.84 64.85 0.0M
2024-05-15 64.54 64.94 64.51 64.94 0.0M
2024-05-14 64.03 64.30 63.96 64.26 0.0M
2024-05-13 64.26 64.26 63.94 63.95 0.0M
2024-05-10 64.16 64.16 63.94 64.07 0.1M
2024-05-09 63.45 63.94 63.45 63.94 0.1M
2024-05-08 63.29 63.52 63.29 63.49 0.0M
2024-05-07 63.45 63.62 63.43 63.50 0.0M
2024-05-06 63.09 63.34 63.08 63.34 0.0M
2024-05-03 62.82 62.86 62.49 62.77 0.0M
2024-05-02 62.09 62.23 61.61 62.17 0.1M
2024-05-01 61.72 62.41 61.56 61.64 0.0M
2024-04-30 62.61 62.63 61.81 61.81 0.0M
2024-04-29 62.66 62.83 62.48 62.82 0.0M
2024-04-26 62.33 62.68 62.33 62.55 0.0M
2024-04-25 61.73 62.24 61.53 62.12 0.0M
2024-04-24 62.41 62.49 62.05 62.39 0.0M
2024-04-23 61.91 62.43 61.91 62.32 0.0M
2024-04-22 61.46 61.95 61.25 61.65 0.0M
2024-04-19 61.39 61.48 61.01 61.15 0.0M
2024-04-18 61.69 61.87 61.32 61.39 0.0M
2024-04-17 62.06 62.06 61.46 61.47 0.0M
2024-04-16 62.08 62.11 61.68 61.85 0.0M
2024-04-15 63.17 63.17 61.96 62.02 0.0M
2024-04-12 63.22 63.26 62.52 62.72 0.0M
2024-04-11 63.62 63.77 63.10 63.63 0.1M
2024-04-10 63.32 63.65 63.13 63.41 0.0M
2024-04-09 64.27 64.30 63.59 64.16 0.0M
2024-04-08 64.12 64.22 64.04 64.07 0.0M
2024-04-05 63.54 64.22 63.54 64.04 0.0M
2024-04-04 64.57 64.64 63.38 63.38 0.1M
2024-04-03 63.92 64.30 63.92 64.16 0.0M
2024-04-02 64.00 64.04 63.80 64.01 0.0M
2024-04-01 64.81 64.81 64.42 64.52 0.0M
2024-03-28 64.65 64.83 64.65 64.76 0.0M
2024-03-27 64.28 64.56 64.13 64.56 0.0M
2024-03-26 64.12 64.19 63.90 63.90 0.0M
2024-03-25 64.09 64.12 63.97 63.97 0.0M
2024-03-22 64.41 64.41 64.16 64.19 0.0M
2024-03-21 64.43 64.58 64.39 64.39 0.0M
2024-03-20 63.43 64.07 63.43 64.01 0.0M
2024-03-19 63.02 63.46 63.01 63.44 0.0M
2024-03-18 63.25 63.31 63.09 63.12 0.0M
2024-03-15 62.69 63.03 62.69 62.82 0.0M
2024-03-14 63.47 63.47 62.75 63.09 0.0M
2024-03-13 63.45 63.53 63.28 63.37 0.0M
2024-03-12 63.07 63.45 62.90 63.42 0.0M
2024-03-11 62.76 62.92 62.54 62.87 0.0M
2024-03-08 63.39 63.51 62.93 62.94 0.0M
2024-03-07 63.10 63.37 63.07 63.28 0.0M
2024-03-06 62.74 62.92 62.53 62.69 0.0M
2024-03-05 62.61 62.77 62.07 62.29 0.0M
2024-03-04 62.80 63.04 62.78 62.84 0.0M
2024-03-01 62.43 62.85 62.32 62.82 0.0M
2024-02-29 62.30 62.45 62.11 62.30 0.0M
2024-02-28 61.94 62.12 61.90 62.03 0.0M
2024-02-27 62.08 62.12 61.89 62.09 0.0M
2024-02-26 62.18 62.19 61.94 61.95 0.0M
2024-02-23 62.20 62.25 62.06 62.14 0.0M
2024-02-22 61.60 62.12 61.54 62.03 0.0M
2024-02-21 60.79 61.00 60.61 61.00 0.0M
2024-02-20 61.00 61.00 60.71 60.92 0.1M
2024-02-16 61.43 61.59 61.19 61.19 0.0M
2024-02-15 61.07 61.51 61.07 61.47 0.0M
2024-02-14 60.69 61.00 60.54 60.97 0.0M
2024-02-13 60.45 60.57 59.96 60.39 0.0M
2024-02-12 61.23 61.55 61.23 61.26 0.0M
2024-02-09 60.95 61.21 60.93 61.18 0.0M
2024-02-08 60.79 60.93 60.70 60.92 0.0M
2024-02-07 60.64 60.85 60.50 60.78 0.0M
2024-02-06 60.23 60.36 60.20 60.33 0.0M
2024-02-05 60.34 60.34 59.94 60.18 0.0M
2024-02-02 60.06 60.71 60.05 60.53 0.0M
2024-02-01 59.56 60.08 59.37 60.06 0.0M
2024-01-31 60.02 60.09 59.36 59.37 0.6M
2024-01-30 60.09 60.33 60.09 60.23 0.0M
2024-01-29 59.77 60.25 59.76 60.20 0.0M
2024-01-26 59.78 59.96 59.70 59.83 0.0M
2024-01-25 59.72 59.83 59.58 59.81 0.0M
2024-01-24 59.84 59.84 59.38 59.41 0.0M
2024-01-23 59.52 59.53 59.29 59.50 0.0M
2024-01-22 59.54 59.54 59.32 59.42 0.0M
2024-01-19 58.69 59.20 58.51 59.13 0.0M
2024-01-18 58.20 58.56 58.01 58.54 0.0M
2024-01-17 58.02 58.13 57.83 58.07 0.0M
2024-01-16 58.50 58.56 58.26 58.44 0.0M
2024-01-12 58.94 58.94 58.52 58.71 0.0M
2024-01-11 58.75 58.75 58.23 58.70 0.0M
2024-01-10 58.54 58.84 58.45 58.77 0.0M
2024-01-09 58.39 58.58 58.28 58.51 0.0M
2024-01-08 58.01 58.69 57.93 58.69 0.0M
2024-01-05 57.77 58.23 57.77 57.95 0.0M
2024-01-04 57.91 58.25 57.84 57.84 0.0M
2024-01-03 58.33 58.33 57.94 58.00 0.0M
2024-01-02 58.43 58.70 58.35 58.60 0.0M