Hot Features
프리미엄
John Hancock Disciplined Value International Select ETF (JDVI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.207 | 4.78531499029 | 25.223 | 26.29 | 25.223 | 0 | 25.906 | SP |
| 4 | 0.561 | 2.16861881016 | 25.869 | 26.29 | 24.95 | 2030 | 25.35557641 | SP |
| 12 | -1.07 | -3.89090909091 | 27.5 | 27.5597 | 24.95 | 648 | 25.44126505 | SP |
| 26 | -1.5657 | -5.5926445847 | 27.9957 | 28.8577 | 24.95 | 518 | 26.37618546 | SP |
| 52 | 1.4878 | 5.96499105933 | 24.9422 | 28.8577 | 24.4007 | 299 | 26.28922409 | SP |
| 156 | 1.15 | 4.54905063291 | 25.28 | 28.8577 | 24.4007 | 1802 | 25.28335836 | SP |
| 260 | 1.15 | 4.54905063291 | 25.28 | 28.8577 | 24.4007 | 1802 | 25.28335836 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 26.43 | 0.52 | 2.02 | 26.29 | 26.43 | 26.29 | 611 |
| 1737156600 | 25.906 | 0.21 | 0.81 | 25.906 | 25.906 | 25.906 | 1 |
| 1737070200 | 25.6974 | 0.03 | 0.12 | 25.6974 | 25.6974 | 25.6974 | 0 |
| 1736983800 | 25.6668 | 0.44 | 1.76 | 25.6668 | 25.6668 | 25.6668 | 0 |
| 1736897400 | 25.223 | 0.14 | 0.58 | 25.223 | 25.223 | 25.223 | 0 |
| 1736811000 | 25.0781 | -0.04 | -0.18 | 24.95 | 25.0781 | 24.95 | 3 |
| 1736551800 | 25.123 | -0.38 | -1.49 | 25.37 | 25.37 | 25.123 | 100 |
| 1736379000 | 25.503 | -0.04 | -0.15 | 25.503 | 25.503 | 25.503 | 0 |
| 1736292600 | 25.5405 | -0.05 | -0.21 | 25.75 | 25.8 | 25.5405 | 15014 |
| 1736206200 | 25.5942 | 0.26 | 1.04 | 25.7 | 25.7 | 25.5942 | 2 |
| 1735947000 | 25.3314 | 0.15 | 0.61 | 25.279 | 25.3314 | 25.279 | 100 |
| 1735860600 | 25.1768 | -0.02 | -0.09 | 25.17 | 25.1768 | 25.17 | 15007 |
| 1735687800 | 25.2005 | -0 | -0.01 | 25.2005 | 25.2005 | 25.2005 | 0 |
| 1735601400 | 25.2023 | -0.13 | -0.50 | 25.2023 | 25.2023 | 25.2023 | 54 |
| 1735342200 | 25.3284 | -0.58 | -2.24 | 25.33 | 25.33 | 25.3 | 2200 |
| 1735255800 | 25.9084 | 0.04 | 0.15 | 25.9084 | 25.9084 | 25.9084 | 0 |
| 1735077840 | 25.869 | 0.06 | 0.25 | 25.869 | 25.869 | 25.869 | 0 |
| 1734996600 | 25.8042 | 0.17 | 0.67 | 25.65 | 25.8042 | 25.65 | 22 |
| 1734737400 | 25.6328 | 0.06 | 0.24 | 25.475 | 25.6328 | 25.475 | 100 |
| 1734651000 | 25.571 | 0.01 | 0.03 | 25.68 | 25.68 | 25.571 | 100 |
| 1734564600 | 25.5623 | -0.64 | -2.45 | 25.8 | 25.8 | 25.5623 | 329 |
| 1734478200 | 26.2044 | -0.08 | -0.32 | 26.2044 | 26.2044 | 26.2044 | 0 |
| 1734391800 | 26.2877 | -0.15 | -0.55 | 26.2877 | 26.2877 | 26.2877 | 2 |
| 1734132600 | 26.4332 | -0.09 | -0.34 | 26.4332 | 26.4332 | 26.4332 | 0 |
| 1734046200 | 26.5222 | -0.24 | -0.91 | 26.5222 | 26.5222 | 26.5222 | 0 |
| 1733959800 | 26.7665 | 0.22 | 0.81 | 26.7665 | 26.7665 | 26.7665 | 2 |
| 1733873400 | 26.5507 | -0.21 | -0.79 | 26.5507 | 26.5507 | 26.5507 | 0 |
| 1733787000 | 26.762 | 0 | 0.01 | 26.91 | 26.91 | 26.762 | 101 |
| 1733527800 | 26.7593 | -0.12 | -0.45 | 26.7593 | 26.7593 | 26.7593 | 0 |
| 1733441400 | 26.8813 | 0.12 | 0.45 | 26.88 | 26.8813 | 26.88 | 9 |
| 1733355000 | 26.7615 | -0.03 | -0.10 | 26.81 | 26.81 | 26.7615 | 82 |
| 1733268600 | 26.7877 | 0.12 | 0.44 | 26.7877 | 26.7877 | 26.7877 | 0 |
| 1733182200 | 26.6692 | -0.09 | -0.33 | 26.6692 | 26.6692 | 26.6692 | 2 |
| 1732917840 | 26.7571 | 0.28 | 1.05 | 26.75 | 26.7571 | 26.75 | 1 |
| 1732750200 | 26.4796 | 0.16 | 0.60 | 26.4796 | 26.4796 | 26.4796 | 0 |
| 1732663800 | 26.3204 | -0.21 | -0.80 | 26.3204 | 26.3204 | 26.3204 | 0 |
| 1732577400 | 26.5319 | 0.07 | 0.28 | 26.5319 | 26.5319 | 26.5319 | 2 |
| 1732318200 | 26.4579 | 0.04 | 0.15 | 26.47 | 26.47 | 26.4579 | 100 |
| 1732231800 | 26.4178 | 0.09 | 0.35 | 26.4178 | 26.4178 | 26.4178 | 1 |
| 1732145400 | 26.3252 | -0.06 | -0.23 | 26.25 | 26.3252 | 26.25 | 144 |
| 1732059000 | 26.3861 | -0.08 | -0.30 | 26.3861 | 26.3861 | 26.3861 | 1 |
| 1731972600 | 26.4651 | 0.22 | 0.83 | 26.48 | 26.49 | 26.4651 | 406 |
| 1731713400 | 26.2477 | -0.04 | -0.14 | 26.29 | 26.29 | 26.215 | 201 |
| 1731627000 | 26.285 | 0.02 | 0.08 | 26.26 | 26.37 | 26.26 | 200 |
| 1731540600 | 26.2635 | -0.25 | -0.96 | 26.2662 | 26.29 | 26.2635 | 1080 |
| 1731454200 | 26.5177 | -0.51 | -1.89 | 26.5177 | 26.5177 | 26.5177 | 1 |
| 1731367800 | 27.0288 | -0.2 | -0.74 | 27.0288 | 27.0288 | 27.0288 | 0 |
| 1731108600 | 27.2306 | -0.33 | -1.19 | 27.25 | 27.25 | 27.2306 | 100 |
| 1731022200 | 27.5597 | 0.36 | 1.32 | 27.5154 | 27.5597 | 27.51 | 164 |
| 1730935800 | 27.2015 | -0.26 | -0.96 | 27.2015 | 27.2015 | 27.2015 | 0 |
| 1730849400 | 27.4663 | 0.22 | 0.81 | 27.4663 | 27.4663 | 27.4663 | 0 |
| 1730763000 | 27.2455 | 0.09 | 0.33 | 27.36 | 27.36 | 27.2455 | 2 |
| 1730500200 | 27.1564 | 0.15 | 0.56 | 27.1564 | 27.1564 | 27.1564 | 0 |
| 1730413800 | 27.0056 | -0.38 | -1.38 | 27.0056 | 27.0056 | 27.0056 | 0 |
| 1730327400 | 27.3847 | -0.06 | -0.21 | 27.3847 | 27.3847 | 27.3847 | 1 |
| 1730241000 | 27.4424 | -0.22 | -0.78 | 27.5 | 27.5 | 27.4424 | 20 |
| 1730154600 | 27.6581 | 0.22 | 0.79 | 27.6581 | 27.6581 | 27.6581 | 2 |
| 1729895400 | 27.4426 | -0.03 | -0.11 | 27.6 | 27.6 | 27.4426 | 204 |
| 1729809000 | 27.4737 | 0.03 | 0.09 | 27.45 | 27.4737 | 27.42 | 600 |
| 1729722600 | 27.4478 | -0.24 | -0.87 | 27.47 | 27.47 | 27.43 | 200 |
| 1729636200 | 27.6877 | -0.05 | -0.19 | 27.6877 | 27.6877 | 27.6877 | 25 |
