Hot Features
프리미엄
John Hancock International High Dividend ETF (JHID)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0654 | -3.6751237517 | 28.9895 | 28.9895 | 27.86 | 191 | 28.04244654 | SP |
| 4 | -0.5659 | -1.98631098631 | 28.49 | 29.37 | 27.86 | 183 | 28.82785425 | SP |
| 12 | -2.2759 | -7.53609271523 | 30.2 | 30.5 | 27.86 | 448 | 29.5526072 | SP |
| 26 | -1.5959 | -5.40616531165 | 29.52 | 30.5418 | 27.2588 | 420 | 29.64053725 | SP |
| 52 | -0.0209 | -0.074789765611 | 27.945 | 30.88 | 27.2588 | 349 | 29.56780499 | SP |
| 156 | 2.8441 | 11.3401116427 | 25.08 | 30.88 | 24.8502 | 899 | 26.64065086 | SP |
| 260 | 2.8441 | 11.3401116427 | 25.08 | 30.88 | 24.8502 | 899 | 26.64065086 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 27.9241 | -0.01 | -0.02 | 27.86 | 27.9241 | 27.86 | 101 |
| 1734651000 | 27.9305 | -0.04 | -0.14 | 27.94 | 27.9401 | 27.9305 | 770 |
| 1734564600 | 27.971 | -0.66 | -2.32 | 27.971 | 27.971 | 27.971 | 56 |
| 1734478200 | 28.6355 | -0.12 | -0.41 | 28.6355 | 28.6355 | 28.6355 | 16 |
| 1734391800 | 28.7525 | -0.24 | -0.82 | 28.7525 | 28.7525 | 28.7525 | 107 |
| 1734132600 | 28.9895 | -0.04 | -0.13 | 28.9895 | 28.9895 | 28.9895 | 5 |
| 1734046200 | 29.0267 | -0.27 | -0.93 | 29.0267 | 29.0267 | 29.0267 | 0 |
| 1733959800 | 29.3001 | 0.08 | 0.28 | 29.3001 | 29.3001 | 29.3001 | 1 |
| 1733873400 | 29.2182 | -0 | -0.01 | 29.2182 | 29.2182 | 29.2182 | 0 |
| 1733787000 | 29.2203 | -0.11 | -0.37 | 29.2203 | 29.2203 | 29.2203 | 5 |
| 1733527800 | 29.3292 | -0.04 | -0.14 | 29.35 | 29.35 | 29.3292 | 200 |
| 1733441400 | 29.37 | 0.26 | 0.88 | 29.36 | 29.37 | 29.36 | 1236 |
| 1733355000 | 29.1135 | -0.02 | -0.06 | 29.1135 | 29.1135 | 29.1135 | 43 |
| 1733268600 | 29.1315 | 0.13 | 0.46 | 29.1315 | 29.1315 | 29.1315 | 1 |
| 1733182200 | 28.9994 | 0 | 0.00 | 29.009 | 29.009 | 28.9994 | 565 |
| 1732917840 | 28.9988 | 0.37 | 1.29 | 28.9988 | 28.9988 | 28.9988 | 1 |
| 1732750200 | 28.63 | 0.15 | 0.52 | 28.63 | 28.63 | 28.63 | 1 |
| 1732663800 | 28.4821 | -0.19 | -0.66 | 28.485 | 28.485 | 28.48 | 209 |
| 1732577400 | 28.6711 | 0.09 | 0.30 | 28.66 | 28.6711 | 28.66 | 11 |
| 1732318200 | 28.584 | 0.02 | 0.08 | 28.49 | 28.584 | 28.49 | 242 |
| 1732231800 | 28.5624 | 0.05 | 0.18 | 28.5624 | 28.5624 | 28.5624 | 0 |
| 1732145400 | 28.5108 | -0.11 | -0.39 | 28.48 | 28.5108 | 28.4799 | 403 |
| 1732059000 | 28.623 | -0.04 | -0.13 | 28.623 | 28.623 | 28.623 | 72 |
| 1731972600 | 28.6613 | 0.19 | 0.66 | 28.6613 | 28.6613 | 28.6613 | 0 |
| 1731713400 | 28.4735 | 0.14 | 0.48 | 28.48 | 28.48 | 28.4735 | 92 |
| 1731627000 | 28.337 | 0.11 | 0.37 | 28.337 | 28.337 | 28.337 | 0 |
| 1731540600 | 28.2312 | -0.17 | -0.60 | 28.34 | 28.34 | 28.1399 | 1153 |
| 1731454200 | 28.4014 | -0.46 | -1.58 | 28.4 | 28.41 | 28.4 | 1235 |
| 1731367800 | 28.8573 | -0.06 | -0.20 | 28.94 | 28.94 | 28.8573 | 104 |
| 1731108600 | 28.9162 | -0.49 | -1.67 | 28.92 | 28.92 | 28.9162 | 2 |
| 1731022200 | 29.4086 | 0.59 | 2.06 | 29.3901 | 29.4086 | 29.3901 | 700 |
| 1730935800 | 28.8157 | -0.48 | -1.62 | 28.8157 | 28.8157 | 28.8157 | 1 |
| 1730849400 | 29.2911 | 0.27 | 0.94 | 29.26 | 29.2911 | 29.26 | 1000 |
| 1730763000 | 29.0192 | 0.09 | 0.33 | 28.98 | 29.0192 | 28.98 | 49 |
| 1730500200 | 28.925 | 0.06 | 0.21 | 29 | 29 | 28.925 | 2328 |
| 1730413800 | 28.8646 | -0.15 | -0.53 | 28.8646 | 28.8646 | 28.8646 | 35 |
| 1730327400 | 29.0183 | -0.05 | -0.16 | 29.07 | 29.07 | 29.0183 | 2 |
| 1730241000 | 29.0661 | -0.17 | -0.59 | 29.16 | 29.16 | 29.0661 | 322 |
| 1730154600 | 29.239 | 0.21 | 0.71 | 29.239 | 29.239 | 29.239 | 5 |
| 1729895400 | 29.0326 | -0.07 | -0.23 | 29.2 | 29.2 | 29.0326 | 411 |
| 1729809000 | 29.099 | 0.09 | 0.31 | 29.099 | 29.099 | 29.099 | 2 |
| 1729722600 | 29.0101 | -0.29 | -0.98 | 29.0101 | 29.0101 | 29.0101 | 12 |
| 1729636200 | 29.2971 | -0.11 | -0.39 | 29.15 | 29.38 | 29.15 | 401 |
| 1729549800 | 29.4112 | -0.4 | -1.34 | 29.4112 | 29.4112 | 29.4112 | 45 |
| 1729290600 | 29.81 | 0.18 | 0.60 | 29.64 | 29.81 | 29.64 | 112 |
| 1729204200 | 29.6325 | -0.05 | -0.16 | 29.6325 | 29.6325 | 29.6325 | 0 |
| 1729117800 | 29.6793 | 0.13 | 0.44 | 29.6793 | 29.6793 | 29.6793 | 1 |
| 1729031400 | 29.5494 | -0.35 | -1.16 | 29.73 | 29.73 | 29.5494 | 248 |
| 1728945000 | 29.8949 | 0.09 | 0.31 | 29.92 | 29.92 | 29.8949 | 14 |
| 1728685800 | 29.8029 | 0.06 | 0.19 | 29.8029 | 29.8029 | 29.8029 | 64 |
| 1728599400 | 29.7457 | 0.09 | 0.30 | 29.7457 | 29.7457 | 29.7457 | 291 |
| 1728513000 | 29.6582 | -0.06 | -0.20 | 29.71 | 29.71 | 29.6582 | 425 |
| 1728426600 | 29.7183 | -0.18 | -0.62 | 29.7183 | 29.7183 | 29.7183 | 0 |
| 1728340200 | 29.9032 | -0.13 | -0.42 | 29.845 | 30 | 29.845 | 801 |
| 1728081000 | 30.0294 | 0.24 | 0.80 | 29.99 | 30.0294 | 29.99 | 810 |
| 1727994600 | 29.7912 | -0.25 | -0.84 | 29.57 | 29.8 | 29.57 | 801 |
| 1727908200 | 30.0438 | -0.03 | -0.09 | 30.0438 | 30.0438 | 30.0438 | 29 |
| 1727821800 | 30.0713 | -0.21 | -0.70 | 29.91 | 30.0901 | 29.91 | 2633 |
| 1727735400 | 30.2827 | 0.04 | 0.12 | 29.81 | 30.3299 | 29.81 | 7607 |
| 1727476200 | 30.2459 | -0.3 | -0.97 | 30.2 | 30.5 | 30.2 | 780 |
| 1727389800 | 30.5418 | 0.43 | 1.43 | 30.3 | 30.5418 | 30.15 | 7359 |
| 1727303400 | 30.1106 | -0.15 | -0.49 | 30.1106 | 30.1106 | 30.1106 | 112 |
| 1727217000 | 30.2585 | 0.17 | 0.56 | 30.31 | 30.31 | 30.2585 | 204 |
| 1727130600 | 30.0888 | 0.17 | 0.58 | 30.005 | 30.15 | 30.005 | 202 |
