John Hancock Multifactor Small Cap ETF (JHSC)

JHSC
🏛️ 미국 →
41.75
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 41.42 41.77 41.42 41.75 0.0M
2025-09-25 41.35 41.46 41.20 41.40 0.1M
2025-09-24 42.12 42.14 41.63 41.63 0.0M
2025-09-23 42.21 42.47 41.93 42.00 0.0M
2025-09-22 41.78 42.10 41.78 42.07 0.0M
2025-09-19 42.53 42.53 41.90 41.95 0.0M
2025-09-18 42.03 42.39 41.83 42.37 0.0M
2025-09-17 41.74 42.33 41.63 41.64 0.0M
2025-09-16 41.83 41.83 41.46 41.69 0.0M
2025-09-15 42.00 42.07 41.71 41.77 0.0M
2025-09-12 42.26 42.26 41.86 41.88 0.0M
2025-09-11 41.72 42.34 41.72 42.31 0.0M
2025-09-10 41.62 41.72 41.40 41.60 0.0M
2025-09-09 41.94 41.94 41.49 41.53 0.0M
2025-09-08 42.08 42.08 41.61 41.90 0.0M
2025-09-05 42.11 42.32 41.66 41.93 0.0M
2025-09-04 41.40 41.86 41.37 41.86 0.0M
2025-09-03 41.33 41.59 41.11 41.25 0.3M
2025-09-02 41.02 41.45 41.00 41.34 0.0M
2025-08-29 41.94 41.94 41.52 41.59 0.0M
2025-08-28 42.08 42.08 41.62 41.80 0.0M
2025-08-27 41.49 41.94 41.49 41.87 0.0M
2025-08-26 41.48 41.74 41.45 41.55 0.0M
2025-08-25 41.78 41.78 41.31 41.50 0.1M
2025-08-22 40.67 41.99 40.67 41.87 0.0M
2025-08-21 40.25 40.47 40.24 40.43 0.0M
2025-08-20 40.69 40.69 40.30 40.50 0.1M
2025-08-19 40.70 41.02 40.56 40.65 0.0M
2025-08-18 40.58 40.68 40.54 40.68 0.0M
2025-08-15 40.90 40.90 40.49 40.54 0.0M
2025-08-14 40.92 40.92 40.49 40.78 0.1M
2025-08-13 40.60 41.38 40.60 41.38 0.0M
2025-08-12 39.64 40.51 39.62 40.51 0.0M
2025-08-11 39.60 39.63 39.33 39.40 0.0M
2025-08-08 39.60 39.70 39.45 39.56 0.0M
2025-08-07 39.85 39.86 39.28 39.37 0.0M
2025-08-06 39.78 39.78 39.43 39.51 0.0M
2025-08-05 39.68 39.75 39.27 39.75 0.0M
2025-08-04 39.25 39.59 39.13 39.59 0.4M
2025-08-01 39.08 39.10 38.59 39.08 0.1M
2025-07-31 39.81 39.99 39.48 39.63 0.0M
2025-07-30 40.28 40.39 39.75 39.99 0.0M
2025-07-29 40.43 40.43 40.08 40.23 0.0M
2025-07-28 40.42 40.42 40.19 40.30 0.0M
2025-07-25 40.19 40.39 39.94 40.23 0.1M
2025-07-24 40.54 40.54 40.12 40.12 0.1M
2025-07-23 40.47 40.63 40.43 40.57 0.1M
2025-07-22 39.77 40.39 39.77 40.31 0.0M
2025-07-21 40.17 40.22 39.86 39.86 0.0M
2025-07-18 40.25 40.25 39.80 39.97 0.0M
2025-07-17 39.64 40.13 39.64 40.11 0.0M
2025-07-16 39.59 39.67 39.19 39.57 0.0M
2025-07-15 40.31 40.31 39.35 39.35 0.0M
2025-07-14 40.08 40.23 39.95 40.23 0.0M
2025-07-11 40.28 40.28 40.03 40.07 0.0M
2025-07-10 40.23 40.70 40.17 40.50 0.0M
2025-07-09 40.07 40.18 39.81 40.13 0.1M
2025-07-08 39.79 40.21 39.79 40.04 0.0M
2025-07-07 40.05 40.27 39.47 39.69 0.0M
2025-07-03 40.26 40.38 40.17 40.21 0.0M
2025-07-02 39.74 40.06 39.17 39.98 0.1M
2025-07-01 38.87 39.98 38.87 39.70 0.0M
2025-06-30 39.20 39.20 38.89 39.05 0.1M
2025-06-27 39.11 39.28 38.77 39.09 0.0M
2025-06-26 38.62 38.98 38.51 38.91 0.0M
2025-06-25 38.91 38.91 38.52 38.58 0.0M
2025-06-24 38.83 38.97 38.63 38.86 0.0M
2025-06-23 38.07 38.55 37.80 38.55 0.0M
2025-06-20 38.38 38.38 38.01 38.14 0.0M
2025-06-18 38.02 38.39 37.95 38.16 0.0M
2025-06-17 38.12 38.31 38.01 38.01 0.0M
2025-06-16 38.37 38.56 38.32 38.39 0.0M
2025-06-13 38.23 38.40 37.91 37.91 0.0M
2025-06-12 38.48 38.74 38.37 38.61 0.0M
2025-06-11 39.07 39.07 38.58 38.63 0.0M
2025-06-10 38.80 39.00 38.70 38.80 0.0M
2025-06-09 38.72 38.90 38.59 38.74 0.0M
2025-06-06 38.48 38.52 38.27 38.51 0.0M
2025-06-05 38.10 38.19 37.84 38.01 0.0M
2025-06-04 38.19 38.23 38.00 38.00 0.0M
2025-06-03 37.56 38.21 37.45 38.18 0.0M
2025-06-02 37.72 37.72 37.23 37.59 0.0M
2025-05-30 37.57 37.78 37.45 37.69 0.0M
2025-05-29 37.90 37.90 37.49 37.78 0.0M
2025-05-28 38.03 38.06 37.54 37.64 0.1M
2025-05-27 37.72 38.07 37.56 37.98 0.0M
2025-05-23 36.81 37.32 36.81 37.24 0.0M
2025-05-22 37.38 37.63 37.18 37.47 0.0M
2025-05-21 38.18 38.18 37.48 37.53 0.0M
2025-05-20 38.55 38.66 38.36 38.52 0.2M
2025-05-19 38.25 38.62 38.25 38.59 0.0M
2025-05-16 38.47 38.79 38.43 38.78 0.0M
2025-05-15 38.30 38.50 38.14 38.50 0.1M
2025-05-14 38.56 38.56 38.27 38.27 0.1M
2025-05-13 38.67 38.73 38.50 38.56 0.0M
2025-05-12 38.64 38.71 38.21 38.52 0.0M
2025-05-09 37.30 37.34 36.94 37.11 0.1M
2025-05-08 37.01 37.52 36.79 37.18 0.1M
2025-05-07 36.63 36.80 36.38 36.59 0.0M
2025-05-06 36.38 36.61 36.18 36.42 0.1M
2025-05-05 36.60 36.96 36.53 36.70 0.0M
2025-05-02 36.57 36.95 36.45 36.84 0.0M
2025-05-01 36.04 36.45 35.81 36.04 0.1M
2025-04-30 35.58 36.01 35.18 35.92 0.3M
2025-04-29 35.86 36.24 35.57 36.05 0.2M
2025-04-28 35.91 36.20 35.61 36.03 0.6M
2025-04-25 35.71 35.88 35.56 35.87 0.0M
2025-04-24 35.41 35.95 35.25 35.95 0.2M
2025-04-23 35.73 36.21 35.14 35.30 0.0M
2025-04-22 34.39 34.86 34.30 34.79 0.1M
2025-04-21 34.39 34.39 33.59 33.99 0.0M
2025-04-17 34.49 34.86 34.42 34.74 0.0M
2025-04-16 34.55 34.77 33.99 34.34 0.0M
2025-04-15 34.69 35.08 34.63 34.67 0.0M
2025-04-14 35.06 35.06 34.19 34.81 0.1M
2025-04-11 33.87 34.44 33.34 34.44 0.0M
2025-04-10 34.50 34.57 33.17 33.99 0.1M
2025-04-09 32.12 35.50 32.03 35.45 0.1M
2025-04-08 34.36 34.36 31.99 32.47 0.2M
2025-04-07 32.46 34.79 31.96 33.20 0.1M
2025-04-04 34.20 34.20 33.16 33.74 0.1M
2025-04-03 36.20 36.41 35.26 35.32 0.0M
2025-04-02 36.93 37.93 36.92 37.92 0.0M
2025-04-01 37.19 37.53 36.89 37.29 0.3M
2025-03-31 36.78 37.44 36.53 37.27 0.1M
2025-03-28 37.87 37.87 36.92 37.12 0.1M
2025-03-27 38.05 38.15 37.74 37.91 0.0M
2025-03-26 38.30 38.41 37.90 38.08 0.0M
2025-03-25 38.40 38.40 38.10 38.27 0.0M
2025-03-24 37.96 38.42 37.96 38.42 0.0M
2025-03-21 37.27 37.52 37.19 37.44 0.0M
2025-03-20 37.62 38.06 37.62 37.66 0.0M
2025-03-19 37.48 38.15 37.48 37.94 0.0M
2025-03-18 37.46 37.53 37.30 37.46 0.0M
2025-03-17 37.19 37.76 37.19 37.65 0.0M
2025-03-14 36.70 37.18 36.64 37.18 0.0M
2025-03-13 36.75 36.79 36.10 36.26 0.0M
2025-03-12 37.31 37.31 36.61 36.84 0.0M
2025-03-11 37.03 37.20 36.46 36.89 0.1M
2025-03-10 37.53 37.56 36.69 37.01 0.1M
2025-03-07 37.69 38.05 37.16 37.94 0.0M
2025-03-06 37.78 38.10 37.48 37.68 0.1M
2025-03-05 37.93 38.33 37.64 38.25 0.0M
2025-03-04 38.20 38.55 37.45 37.94 0.0M
2025-03-03 39.79 39.79 38.45 38.57 0.1M
2025-02-28 39.10 39.55 38.99 39.55 0.0M
2025-02-27 39.69 39.69 39.05 39.13 0.0M
2025-02-26 39.68 40.00 39.44 39.54 0.2M
2025-02-25 39.55 39.71 39.17 39.47 0.0M
2025-02-24 39.91 39.91 39.44 39.46 0.0M
2025-02-21 40.94 40.94 39.59 39.73 0.0M
2025-02-20 41.04 41.04 40.38 40.69 0.0M
2025-02-19 41.16 41.20 40.97 41.06 0.1M
2025-02-18 41.09 41.42 41.06 41.32 0.4M
2025-02-14 41.09 41.24 40.91 41.00 0.1M
2025-02-13 40.83 40.99 40.70 40.99 0.2M
2025-02-12 40.40 40.75 40.40 40.71 0.0M
2025-02-11 40.80 41.12 40.80 41.06 0.0M
2025-02-10 41.42 41.42 41.04 41.17 0.0M
2025-02-07 41.57 41.57 41.05 41.18 0.0M
2025-02-06 41.83 41.83 41.30 41.53 0.0M
2025-02-05 41.35 41.65 41.25 41.65 0.0M
2025-02-04 40.74 41.20 40.74 41.14 0.0M
2025-02-03 40.46 40.95 40.28 40.85 0.0M
2025-01-31 41.75 41.88 41.23 41.34 0.0M
2025-01-30 41.56 41.85 41.55 41.70 0.0M
2025-01-29 41.35 41.57 41.01 41.20 0.0M
2025-01-28 41.24 41.34 41.08 41.29 0.0M
2025-01-27 41.22 41.32 40.96 41.14 0.0M
2025-01-24 41.76 41.84 41.54 41.66 0.0M
2025-01-23 41.59 41.80 41.44 41.77 0.0M
2025-01-22 41.93 41.93 41.65 41.67 0.0M
2025-01-21 41.69 42.09 41.58 41.89 0.0M
2025-01-17 41.47 41.49 41.25 41.34 0.0M
2025-01-16 40.92 41.12 40.92 41.10 0.0M
2025-01-15 41.25 41.25 40.80 40.91 0.0M
2025-01-14 39.97 40.30 39.84 40.28 0.1M
2025-01-13 39.10 39.72 39.10 39.72 0.0M
2025-01-10 39.48 39.48 39.18 39.39 0.0M
2025-01-08 39.75 39.92 39.47 39.91 0.0M
2025-01-07 40.39 40.39 39.80 39.97 0.0M
2025-01-06 40.39 40.67 40.17 40.17 0.0M
2025-01-03 39.83 40.13 39.79 40.09 0.1M
2025-01-02 40.00 40.09 39.49 39.60 0.0M