
John Hancock Multifactor Large Cap ETF (JHML)
AMEX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.92 | 1.36094674556 | 67.6 | 69.2861 | 67.32 | 26150 | 68.37549121 | SP |
4 | -2.67 | -3.75052675938 | 71.19 | 71.5963 | 65.92 | 34476 | 68.39254138 | SP |
12 | -1.57 | -2.23997717221 | 70.09 | 73.06 | 65.92 | 32552 | 70.3556908 | SP |
26 | -0.85 | -1.22531353611 | 69.37 | 73.5 | 65.92 | 30695 | 70.78450306 | SP |
52 | 4.4 | 6.86213349969 | 64.12 | 73.5 | 61.0063 | 29866 | 67.93043547 | SP |
156 | 11.71 | 20.6125682098 | 56.81 | 73.5 | 44.55 | 40560 | 56.29639735 | SP |
260 | 37.43 | 120.392409135 | 31.09 | 73.5 | 30.2 | 59754 | 50.35074898 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1743028200 | 68.52 | -0.6 | -0.87 | 69.1 | 69.312 | 68.389645 | 20180 |
1742941800 | 69.12 | 0.07 | 0.10 | 69.15 | 69.2861 | 68.9 | 17475 |
1742855400 | 69.05 | 1.18 | 1.74 | 68.59 | 69.15 | 68.59 | 26860 |
1742596200 | 67.87 | -0.06 | -0.09 | 67.42 | 67.89 | 67.32 | 22740 |
1742509800 | 67.93 | -0.21 | -0.31 | 67.73 | 68.515 | 67.73 | 22086 |
1742423400 | 68.14 | 0.71 | 1.05 | 67.6 | 68.4449 | 67.551 | 41588 |
1742337000 | 67.43 | -0.63 | -0.93 | 67.9 | 67.9 | 67.31 | 24171 |
1742250600 | 68.06 | 0.65 | 0.96 | 67.34 | 68.38 | 67.34 | 16027 |
1741991400 | 67.41 | 1.34 | 2.03 | 66.64 | 67.5 | 66.64 | 29054 |
1741905000 | 66.069999 | -0.86 | -1.28 | 66.84 | 66.9 | 65.92 | 30004 |
1741818600 | 66.93 | 0.2 | 0.30 | 67.43 | 67.43 | 66.4985 | 32105 |
1741732200 | 66.73 | -0.64 | -0.95 | 67.33 | 67.46 | 66.45 | 51033 |
1741645800 | 67.37 | -1.63 | -2.36 | 68.1 | 68.41 | 66.977 | 99169 |
1741390200 | 69 | 0.45 | 0.66 | 68.4 | 69.1 | 67.91 | 25970 |
1741303800 | 68.55 | -1.16 | -1.66 | 68.85 | 69.39 | 68.38 | 60440 |
1741217400 | 69.71 | 0.7 | 1.01 | 68.96 | 69.8988 | 68.5716 | 35519 |
1741131000 | 69.01 | -0.98 | -1.40 | 69.54 | 69.984 | 68.518 | 30959 |
1741044600 | 69.99 | -1.07 | -1.51 | 71.42 | 71.42 | 69.6 | 30991 |
1740785400 | 71.06 | 0.97 | 1.38 | 70.13 | 71.12 | 69.88 | 18421 |
1740699000 | 70.09 | -0.86 | -1.21 | 71.24 | 71.27 | 70.05 | 29518 |
1740612600 | 70.945 | 0 | 0.01 | 71.19 | 71.5963 | 70.77 | 47191 |
1740526200 | 70.94 | -0.24 | -0.34 | 71.21 | 71.2913 | 70.54 | 24872 |
1740439800 | 71.18 | -0.21 | -0.29 | 71.61 | 71.7186 | 71.14 | 16850 |
1740180600 | 71.39 | -1.23 | -1.69 | 72.64 | 72.64 | 71.3143 | 25230 |
1740094200 | 72.62 | -0.41 | -0.56 | 72.93 | 72.93 | 72.2928 | 23048 |
1740007800 | 73.03 | 0.23 | 0.31 | 72.67 | 73.06 | 72.6657 | 28946 |
1739921400 | 72.8045 | 0.14 | 0.20 | 72.8 | 72.8045 | 72.5856 | 14088 |
1739575800 | 72.66 | -0.02 | -0.03 | 72.72 | 72.86 | 72.617 | 21580 |
1739489400 | 72.68 | 0.65 | 0.90 | 72.22 | 72.68 | 72.16 | 28265 |
1739403000 | 72.03 | -0.34 | -0.47 | 71.57 | 72.12 | 71.57 | 24346 |
1739316600 | 72.37 | 0.06 | 0.09 | 72.02 | 72.37 | 72.02 | 37970 |
1739230200 | 72.305 | 0.37 | 0.51 | 72.38 | 72.4 | 72.13 | 21680 |
1738971000 | 71.9349 | -0.57 | -0.78 | 72.7 | 72.7399 | 71.89 | 21422 |
1738884600 | 72.5 | 0.11 | 0.15 | 72.61 | 72.6145 | 72.1168 | 17279 |
1738798200 | 72.39 | 0.28 | 0.39 | 72.05 | 72.43 | 71.89 | 25841 |
1738711800 | 72.11 | 0.39 | 0.55 | 71.65 | 72.1399 | 71.65 | 77391 |
1738625400 | 71.715 | -0.47 | -0.65 | 71.01 | 72.0367 | 70.9384 | 22229 |
1738366200 | 72.1838 | -0.45 | -0.61 | 72.77 | 73.0143 | 72.145 | 22574 |
1738279800 | 72.63 | 0.59 | 0.82 | 72.41 | 72.81 | 72.2962 | 18338 |
1738193400 | 72.04 | -0.19 | -0.26 | 72.18 | 72.38 | 71.85 | 25875 |
1738107000 | 72.23 | 0.19 | 0.26 | 72.09 | 72.37 | 71.92 | 46106 |
1738020600 | 72.04 | -0.61 | -0.84 | 71.38 | 72.04 | 71.38 | 64746 |
1737761400 | 72.65 | 0.23 | 0.32 | 72.74 | 72.8998 | 72.56 | 20961 |
1737675000 | 72.42 | 0 | 0.00 | 72.42 | 72.42 | 72.42 | 0 |
1737588600 | 72.42 | 0.1 | 0.14 | 72.51 | 72.62 | 72.42 | 13905 |
1737502200 | 72.32 | 0.8 | 1.12 | 71.86 | 72.32 | 71.86 | 143669 |
1737156600 | 71.5216 | 0.6 | 0.85 | 71.46 | 71.72 | 71.3701 | 18269 |
1737070200 | 70.92 | 0.18 | 0.25 | 70.84 | 71.12 | 70.7807 | 14225 |
1736983800 | 70.74 | 1.08 | 1.55 | 70.78 | 70.92 | 70.51 | 18129 |
1736897400 | 69.66 | 0.31 | 0.45 | 69.73 | 69.81 | 69.21 | 34427 |
1736811000 | 69.35 | 0.24 | 0.35 | 68.61 | 69.38 | 68.61 | 22407 |
1736551800 | 69.11 | -1.07 | -1.52 | 69.7 | 69.7 | 68.9254 | 42402 |
1736379000 | 70.18 | 0.18 | 0.26 | 69.93 | 70.18 | 69.6234 | 43192 |
1736292600 | 70 | -0.53 | -0.75 | 70.75 | 70.8199 | 69.8958 | 63008 |
1736206200 | 70.53 | 0.2 | 0.28 | 70.72 | 71.0728 | 70.47 | 17975 |
1735947000 | 70.33 | 0.83 | 1.19 | 69.87 | 70.34 | 69.711 | 23650 |
1735860600 | 69.5 | -0.15 | -0.22 | 70.09 | 70.28 | 69.2242 | 22365 |
1735687800 | 69.65 | -0.15 | -0.21 | 70.04 | 70.04 | 69.4901 | 42363 |
1735601400 | 69.8 | -0.69 | -0.98 | 69.79 | 70.09 | 69.33 | 67341 |
1735342200 | 70.49 | -1.15 | -1.61 | 70.75 | 70.8 | 70.06 | 14098 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관