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
2025-09-26 77.52 77.92 77.52 77.91 0.0M
2025-09-25 77.51 77.51 77.01 77.33 0.0M
2025-09-24 78.24 78.24 77.72 77.80 0.0M
2025-09-23 78.31 78.54 77.95 78.04 0.0M
2025-09-22 77.92 78.34 77.90 78.29 0.0M
2025-09-19 78.14 78.15 77.75 78.07 0.0M
2025-09-18 77.80 78.10 77.67 77.91 0.0M
2025-09-17 77.52 77.90 77.02 77.42 0.1M
2025-09-16 77.76 77.77 77.37 77.45 0.1M
2025-09-15 77.68 77.83 77.53 77.62 0.0M
2025-09-12 77.69 77.69 77.46 77.53 0.0M
2025-09-11 77.12 77.73 77.12 77.69 0.0M
2025-09-10 77.03 77.15 76.72 76.93 0.1M
2025-09-09 76.69 76.82 76.52 76.77 0.0M
2025-09-08 76.76 76.79 76.49 76.74 0.0M
2025-09-05 76.98 77.11 76.20 76.61 0.0M
2025-09-04 76.13 76.68 76.07 76.68 0.0M
2025-09-03 75.97 76.06 75.65 75.98 0.0M
2025-09-02 75.56 75.83 75.29 75.83 0.0M
2025-08-29 76.55 76.56 76.20 76.32 0.0M
2025-08-28 76.62 76.71 76.42 76.71 0.0M
2025-08-27 76.18 76.56 76.18 76.52 0.0M
2025-08-26 76.01 76.29 76.00 76.26 0.0M
2025-08-25 76.31 76.31 76.06 76.06 0.0M
2025-08-22 75.41 76.58 75.41 76.38 0.0M
2025-08-21 75.19 75.40 75.02 75.15 0.0M
2025-08-20 75.55 75.55 74.97 75.48 0.0M
2025-08-19 75.75 76.00 75.41 75.59 0.0M
2025-08-18 75.72 75.77 75.66 75.75 0.0M
2025-08-15 76.12 76.12 75.70 75.70 0.0M
2025-08-14 75.75 76.01 75.73 76.01 0.0M
2025-08-13 75.89 76.14 75.77 76.14 0.0M
2025-08-12 75.07 75.68 75.05 75.68 0.0M
2025-08-11 75.03 75.07 74.76 74.76 0.0M
2025-08-08 74.74 75.02 74.74 74.91 0.0M
2025-08-07 75.10 75.10 74.21 74.54 0.0M
2025-08-06 74.41 74.75 74.27 74.62 0.0M
2025-08-05 74.70 74.75 74.23 74.30 0.0M
2025-08-04 74.01 74.64 74.01 74.64 0.0M
2025-08-01 73.98 73.98 73.39 73.62 0.0M
2025-07-31 75.35 75.48 74.65 74.65 0.0M
2025-07-30 75.30 75.44 74.69 74.96 0.0M
2025-07-29 75.53 75.53 75.12 75.22 0.0M
2025-07-28 75.57 75.59 75.22 75.34 0.0M
2025-07-25 75.34 75.57 75.26 75.49 0.0M
2025-07-24 75.25 75.41 75.18 75.18 0.0M
2025-07-23 74.98 75.23 74.84 75.23 0.0M
2025-07-22 74.32 74.68 74.29 74.61 0.0M
2025-07-21 74.45 74.72 74.26 74.26 0.1M
2025-07-18 74.56 74.56 74.17 74.30 0.0M
2025-07-17 73.84 74.33 73.84 74.25 0.0M
2025-07-16 73.69 73.79 73.23 73.76 0.0M
2025-07-15 74.34 74.34 73.53 73.53 0.0M
2025-07-14 73.89 74.20 73.89 74.15 0.0M
2025-07-11 73.90 74.15 73.85 74.00 0.0M
2025-07-10 74.10 74.53 74.09 74.34 0.0M
2025-07-09 74.05 74.16 73.76 74.13 0.0M
2025-07-08 73.84 73.93 73.69 73.81 0.0M
2025-07-07 74.15 74.21 73.46 73.78 0.0M
2025-07-03 74.09 74.42 74.09 74.39 0.0M
2025-07-02 73.48 73.79 73.48 73.79 0.0M
2025-07-01 73.11 73.67 73.11 73.57 0.0M
2025-06-30 73.22 73.36 73.05 73.35 0.0M
2025-06-27 72.69 73.18 72.52 72.94 0.0M
2025-06-26 72.21 72.63 72.21 72.56 0.0M
2025-06-25 72.63 72.63 72.27 72.40 0.0M
2025-06-24 72.19 72.68 72.17 72.59 0.0M
2025-06-23 71.45 71.82 70.84 71.75 0.0M
2025-06-20 71.50 71.66 70.99 71.05 0.1M
2025-06-18 71.32 71.66 71.18 71.18 0.0M
2025-06-17 71.53 71.70 71.16 71.21 0.0M
2025-06-16 71.56 71.95 71.55 71.73 0.0M
2025-06-13 71.27 71.73 71.04 71.04 0.0M
2025-06-12 71.53 71.93 71.53 71.93 0.0M
2025-06-11 72.04 72.11 71.54 71.71 0.0M
2025-06-10 71.61 71.89 71.61 71.87 0.0M
2025-06-09 71.69 71.81 71.46 71.59 0.0M
2025-06-06 71.52 71.62 71.40 71.59 0.0M
2025-06-05 71.22 71.38 70.70 70.86 0.0M
2025-06-04 71.21 71.32 71.08 71.08 0.0M
2025-06-03 70.61 71.18 70.53 71.14 0.0M
2025-06-02 70.20 70.62 69.73 70.57 0.0M
2025-05-30 70.23 70.50 69.74 70.37 0.0M
2025-05-29 70.66 70.66 70.01 70.36 0.0M
2025-05-28 70.68 70.68 70.15 70.15 0.0M
2025-05-27 70.08 70.60 69.99 70.57 0.0M
2025-05-23 68.75 69.46 68.75 69.26 0.0M
2025-05-22 69.58 70.05 69.46 69.58 0.0M
2025-05-21 70.50 70.73 69.61 69.75 0.0M
2025-05-20 71.08 71.16 70.78 70.98 0.0M
2025-05-19 70.48 71.32 70.48 71.24 0.0M
2025-05-16 70.70 71.23 70.65 71.23 0.0M
2025-05-15 69.98 70.61 69.98 70.58 0.0M
2025-05-14 70.38 70.38 70.18 70.25 0.0M
2025-05-13 70.14 70.65 70.14 70.41 0.0M
2025-05-12 69.94 70.04 69.44 70.04 0.0M
2025-05-09 68.15 68.21 67.76 67.89 0.0M
2025-05-08 68.00 68.61 67.82 67.96 0.0M
2025-05-07 67.35 67.62 67.02 67.54 0.0M
2025-05-06 67.12 67.65 67.06 67.20 0.0M
2025-05-05 67.54 68.06 67.54 67.67 0.0M
2025-05-02 67.69 68.15 67.53 67.97 0.0M
2025-05-01 67.07 67.51 66.94 66.96 0.0M
2025-04-30 65.78 66.70 65.32 66.51 0.0M
2025-04-29 65.94 66.65 65.94 66.59 0.1M
2025-04-28 66.10 66.39 65.63 66.21 0.0M
2025-04-25 65.72 66.10 65.51 66.08 0.0M
2025-04-24 64.71 65.90 64.71 65.88 0.0M
2025-04-23 65.17 65.88 64.39 64.59 0.0M
2025-04-22 62.80 63.79 62.80 63.73 0.0M
2025-04-21 63.02 63.02 61.48 62.15 0.0M
2025-04-17 63.48 64.04 63.32 63.57 0.0M
2025-04-16 63.87 64.36 62.73 63.18 0.0M
2025-04-15 64.71 65.10 64.38 64.38 0.0M
2025-04-14 65.08 65.08 64.23 64.63 0.0M
2025-04-11 62.73 64.18 62.41 64.03 0.0M
2025-04-10 63.90 63.90 61.59 63.01 0.0M
2025-04-09 59.31 65.28 59.31 65.02 0.1M
2025-04-08 62.93 63.09 59.06 59.74 0.1M
2025-04-07 59.20 62.17 58.38 60.90 0.3M
2025-04-04 63.18 63.18 61.06 61.14 0.0M
2025-04-03 65.82 66.15 64.84 64.84 0.0M
2025-04-02 66.99 68.42 66.99 68.26 0.0M
2025-04-01 67.26 67.69 67.02 67.64 0.0M
2025-03-31 66.37 67.57 66.37 67.42 0.1M
2025-03-28 68.10 68.13 66.95 67.05 0.0M
2025-03-27 68.35 68.74 68.13 68.24 0.0M
2025-03-26 69.10 69.31 68.39 68.52 0.0M
2025-03-25 69.16 69.29 68.90 69.12 0.0M
2025-03-24 68.59 69.15 68.59 69.05 0.0M
2025-03-21 67.42 67.89 67.32 67.87 0.0M
2025-03-20 67.73 68.52 67.73 67.93 0.0M
2025-03-19 67.60 68.44 67.55 68.14 0.0M
2025-03-18 67.90 67.90 67.31 67.43 0.0M
2025-03-17 67.34 68.38 67.34 68.06 0.0M
2025-03-14 66.64 67.50 66.64 67.41 0.0M
2025-03-13 66.84 66.90 65.92 66.07 0.0M
2025-03-12 67.43 67.43 66.50 66.93 0.0M
2025-03-11 67.33 67.46 66.45 66.73 0.1M
2025-03-10 68.10 68.41 66.98 67.37 0.1M
2025-03-07 68.40 69.10 67.91 69.00 0.0M
2025-03-06 68.85 69.39 68.38 68.55 0.1M
2025-03-05 68.96 69.90 68.57 69.71 0.0M
2025-03-04 69.54 69.98 68.52 69.01 0.0M
2025-03-03 71.42 71.42 69.60 69.99 0.0M
2025-02-28 70.13 71.12 69.88 71.06 0.0M
2025-02-27 71.24 71.27 70.05 70.09 0.0M
2025-02-26 71.19 71.60 70.77 70.94 0.0M
2025-02-25 71.21 71.29 70.54 70.94 0.0M
2025-02-24 71.61 71.72 71.14 71.18 0.0M
2025-02-21 72.64 72.64 71.31 71.39 0.0M
2025-02-20 72.93 72.93 72.29 72.62 0.0M
2025-02-19 72.67 73.06 72.67 73.03 0.0M
2025-02-18 72.80 72.80 72.59 72.80 0.0M
2025-02-14 72.72 72.86 72.62 72.66 0.0M
2025-02-13 72.22 72.68 72.16 72.68 0.0M
2025-02-12 71.57 72.12 71.57 72.03 0.0M
2025-02-11 72.02 72.37 72.02 72.37 0.0M
2025-02-10 72.38 72.40 72.13 72.31 0.0M
2025-02-07 72.70 72.74 71.89 71.93 0.0M
2025-02-06 72.61 72.61 72.12 72.50 0.0M
2025-02-05 72.05 72.43 71.89 72.39 0.0M
2025-02-04 71.65 72.14 71.65 72.11 0.1M
2025-02-03 71.01 72.04 70.94 71.72 0.0M
2025-01-31 72.77 73.01 72.15 72.18 0.0M
2025-01-30 72.41 72.81 72.30 72.63 0.0M
2025-01-29 72.18 72.38 71.85 72.04 0.0M
2025-01-28 72.09 72.37 71.92 72.23 0.0M
2025-01-27 71.38 72.04 71.38 72.04 0.1M
2025-01-24 72.74 72.90 72.56 72.65 0.0M
2025-01-23 72.38 72.77 72.33 72.75 0.0M
2025-01-22 72.51 72.62 72.42 72.42 0.0M
2025-01-21 71.86 72.32 71.86 72.32 0.1M
2025-01-17 71.46 71.72 71.37 71.52 0.0M
2025-01-16 70.84 71.12 70.78 70.92 0.0M
2025-01-15 70.78 70.92 70.51 70.74 0.0M
2025-01-14 69.73 69.81 69.21 69.66 0.0M
2025-01-13 68.61 69.38 68.61 69.35 0.0M
2025-01-10 69.70 69.70 68.93 69.11 0.0M
2025-01-08 69.93 70.18 69.62 70.18 0.0M
2025-01-07 70.75 70.82 69.90 70.00 0.1M
2025-01-06 70.72 71.07 70.47 70.53 0.0M
2025-01-03 69.87 70.34 69.71 70.33 0.0M
2025-01-02 70.09 70.28 69.22 69.50 0.0M