시장 데이터를 불러오는 중
전체 종목
Milliman Healthcare Inflation Guard ETF 과거 주가
Milliman Healthcare Inflation Guard ETF · MHIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Milliman Healthcare Inflation Guard ETF · MHIG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
| 2026.10.08 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 100 |
| 2026.10.07 | ₩26,707 | ₩26,707 | ₩26,707 | ₩26,707 | 0.00% | 100 |
| 2026.10.06 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
| 2026.10.05 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
| 2026.10.02 | ₩26,599 | ₩26,599 | ₩26,599 | ₩26,599 | 0.00% | 100 |
| 2026.10.01 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 100 |
| 2026.09.30 | ₩26,787 | ₩26,787 | ₩26,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,720 |
| -0.25% |
| 100 |
| 2026.09.29 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩26,881 | ₩26,881 | ₩26,867 | ₩26,867 | -0.05% | 100 |
|---|
| 2026.09.23 | ₩26,827 | ₩26,827 | ₩26,827 | ₩26,827 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩26,975 | ₩26,975 | ₩26,975 | ₩26,975 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,948 | ₩26,948 | ₩26,948 | ₩26,948 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,800 | ₩26,800 | ₩26,800 | ₩26,800 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,229 | ₩27,229 | ₩26,814 | ₩26,814 | -1.53% | 700 |
|---|
| 2026.09.11 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,908 | ₩26,908 | ₩26,908 | ₩26,908 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,176 | ₩27,176 | ₩27,176 | ₩27,176 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,310 | ₩27,310 | ₩27,310 | ₩27,310 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,202 | ₩27,202 | ₩27,202 | ₩27,202 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,082 | ₩27,082 | ₩27,082 | ₩27,082 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩27,162 | ₩27,162 | ₩27,162 | ₩27,162 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,216 | ₩27,216 | ₩27,216 | ₩27,216 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,457 | ₩27,457 | ₩27,457 | ₩27,457 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,591 | ₩27,591 | ₩27,591 | ₩27,591 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,524 | ₩27,524 | ₩27,524 | ₩27,524 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,390 | ₩27,390 | ₩27,336 | ₩27,336 | -0.20% | 100 |
|---|
| 2026.08.19 | ₩27,511 | ₩27,511 | ₩27,511 | ₩27,511 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,162 | ₩27,162 | ₩27,095 | ₩27,095 | -0.25% | 500 |
|---|
| 2026.08.17 | ₩27,149 | ₩27,149 | ₩27,149 | ₩27,149 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,122 | ₩27,122 | ₩27,122 | ₩27,122 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,229 | ₩27,229 | ₩27,229 | ₩27,229 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩27,042 | ₩27,042 | ₩27,042 | ₩27,042 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,787 | ₩26,787 | ₩26,787 | ₩26,787 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,841 | ₩26,841 | ₩26,841 | ₩26,841 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,586 | ₩26,586 | ₩26,586 | ₩26,586 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,398 | ₩26,398 | ₩26,398 | ₩26,398 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,385 | ₩26,385 | ₩26,385 | ₩26,385 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,626 | ₩26,626 | ₩26,626 | ₩26,626 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,135 | ₩27,135 | ₩26,774 | ₩26,774 | -1.33% | 100 |
|---|
| 2026.07.02 | ₩26,747 | ₩26,747 | ₩26,747 | ₩26,747 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,479 | ₩26,479 | ₩26,479 | ₩26,479 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,559 | ₩26,559 | ₩26,559 | ₩26,559 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,613 | ₩26,613 | ₩26,613 | ₩26,613 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩26,345 | ₩26,345 | ₩26,345 | ₩26,345 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩26,318 | ₩26,372 | ₩26,318 | ₩26,372 | +0.20% | 200 |
|---|
| 2026.06.22 | ₩26,465 | ₩26,465 | ₩26,398 | ₩26,398 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩26,492 | ₩26,492 | ₩26,492 | ₩26,492 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩26,506 | ₩26,506 | ₩26,506 | ₩26,506 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,720 | ₩26,720 | ₩26,720 | ₩26,720 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩26,532 | ₩26,532 | ₩26,532 | ₩26,532 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,412 | ₩26,412 | ₩26,412 | ₩26,412 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,599 | ₩26,613 | ₩26,599 | ₩26,613 | +0.05% | 600 |
|---|
| 2026.06.08 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩26,640 | ₩26,640 | ₩26,640 | ₩26,640 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩26,680 | ₩26,680 | ₩26,680 | ₩26,680 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,733 | ₩26,733 | ₩26,733 | ₩26,733 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩26,774 | ₩26,774 | ₩26,774 | ₩26,774 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,921 | ₩26,921 | ₩26,921 | ₩26,921 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,854 | ₩26,854 | ₩26,854 | ₩26,854 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,747 | ₩26,747 | ₩26,733 | ₩26,733 | -0.05% | 400 |
|---|
| 2026.05.26 | ₩26,814 | ₩26,814 | ₩26,814 | ₩26,814 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩26,693 | ₩26,693 | ₩26,693 | ₩26,693 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,666 | ₩26,666 | ₩26,666 | ₩26,666 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,519 | ₩26,519 | ₩26,519 | ₩26,519 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩26,747 | ₩26,747 | ₩26,653 | ₩26,653 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩26,961 | ₩27,082 | ₩26,961 | ₩27,015 | +0.20% | 500 |
|---|
| 2026.05.13 | ₩27,068 | ₩27,082 | ₩27,068 | ₩27,082 | +0.05% | 100 |
|---|
| 2026.05.12 | ₩27,095 | ₩27,095 | ₩27,095 | ₩27,095 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,055 | ₩27,055 | ₩27,055 | ₩27,055 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,934 | ₩26,934 | ₩26,934 | ₩26,934 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,961 | ₩26,961 | ₩26,814 | ₩26,814 | -0.55% | 300 |
|---|
| 2026.05.06 | ₩26,867 | ₩26,867 | ₩26,867 | ₩26,867 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,452 | ₩26,452 | ₩26,452 | ₩26,452 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩26,439 | ₩26,439 | ₩26,439 | ₩26,439 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,800 | ₩26,800 | ₩26,573 | ₩26,573 | -0.85% | 600 |
|---|
| 2026.04.30 | ₩26,653 | ₩26,653 | ₩26,653 | ₩26,653 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩26,465 | ₩26,465 | ₩26,452 | ₩26,452 | -0.05% | 300 |
|---|
| 2026.04.28 | ₩26,653 | ₩26,653 | ₩26,613 | ₩26,613 | -0.15% | 400 |
|---|
| 2026.04.27 | ₩26,894 | ₩26,894 | ₩26,787 | ₩26,787 | -0.40% | 300 |
|---|
| 2026.04.24 | ₩26,841 | ₩26,867 | ₩26,841 | ₩26,867 | +0.10% | 1.7천 |
|---|
| 2026.04.23 | ₩26,867 | ₩26,867 | ₩26,733 | ₩26,774 | -0.35% | 1.9천 |
|---|
| 2026.04.22 | ₩27,001 | ₩27,001 | ₩26,921 | ₩26,921 | -0.30% | 1천 |
|---|
| 2026.04.21 | ₩27,176 | ₩27,176 | ₩26,988 | ₩26,988 | -0.69% | 8.6천 |
|---|