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 | ₩26,790 | ₩26,790 | ₩26,790 | ₩26,790 | 0.00% | 100 |
| 2026.10.08 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 100 |
| 2026.10.07 | ₩26,656 | ₩26,656 | ₩26,656 | ₩26,656 | 0.00% | 100 |
| 2026.10.06 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 100 |
| 2026.10.05 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 100 |
| 2026.10.02 | ₩26,549 | ₩26,549 | ₩26,549 | ₩26,549 | 0.00% | 100 |
| 2026.10.01 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 100 |
| 2026.09.30 | ₩26,736 | ₩26,736 | ₩26,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -0.25% |
| 100 |
| 2026.09.29 | ₩26,763 | ₩26,763 | ₩26,763 | ₩26,763 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩26,763 | ₩26,763 | ₩26,763 | ₩26,763 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩26,830 | ₩26,830 | ₩26,817 | ₩26,817 | -0.05% | 100 |
|---|
| 2026.09.23 | ₩26,777 | ₩26,777 | ₩26,777 | ₩26,777 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩27,004 | ₩27,004 | ₩27,004 | ₩27,004 | 0.00% | 500 |
|---|
| 2026.09.21 | ₩26,924 | ₩26,924 | ₩26,924 | ₩26,924 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩26,884 | ₩26,884 | ₩26,884 | ₩26,884 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩26,897 | ₩26,897 | ₩26,897 | ₩26,897 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩26,750 | ₩26,750 | ₩26,750 | ₩26,750 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩26,750 | ₩26,750 | ₩26,750 | ₩26,750 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩27,178 | ₩27,178 | ₩26,763 | ₩26,763 | -1.53% | 700 |
|---|
| 2026.09.11 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩26,696 | ₩26,696 | ₩26,696 | ₩26,696 | 0.00% | 100 |
|---|
| 2026.09.09 | ₩26,870 | ₩26,870 | ₩26,870 | ₩26,870 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩26,857 | ₩26,857 | ₩26,857 | ₩26,857 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩27,124 | ₩27,124 | ₩27,124 | ₩27,124 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩27,258 | ₩27,258 | ₩27,258 | ₩27,258 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩27,151 | ₩27,151 | ₩27,151 | ₩27,151 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩27,031 | ₩27,031 | ₩27,031 | ₩27,031 | 0.00% | 300 |
|---|
| 2026.08.31 | ₩27,111 | ₩27,111 | ₩27,111 | ₩27,111 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩27,164 | ₩27,164 | ₩27,164 | ₩27,164 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩27,352 | ₩27,352 | ₩27,352 | ₩27,352 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩27,405 | ₩27,405 | ₩27,405 | ₩27,405 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩27,539 | ₩27,539 | ₩27,539 | ₩27,539 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩27,472 | ₩27,472 | ₩27,472 | ₩27,472 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,445 | ₩27,445 | ₩27,445 | ₩27,445 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩27,338 | ₩27,338 | ₩27,285 | ₩27,285 | -0.20% | 100 |
|---|
| 2026.08.19 | ₩27,459 | ₩27,459 | ₩27,459 | ₩27,459 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩27,111 | ₩27,111 | ₩27,044 | ₩27,044 | -0.25% | 500 |
|---|
| 2026.08.17 | ₩27,098 | ₩27,098 | ₩27,098 | ₩27,098 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩27,071 | ₩27,071 | ₩27,071 | ₩27,071 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩27,071 | ₩27,071 | ₩27,071 | ₩27,071 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,178 | ₩27,178 | ₩27,178 | ₩27,178 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩27,084 | ₩27,084 | ₩27,084 | ₩27,084 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩26,991 | ₩26,991 | ₩26,991 | ₩26,991 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩26,736 | ₩26,736 | ₩26,736 | ₩26,736 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩26,790 | ₩26,790 | ₩26,790 | ₩26,790 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,482 | ₩26,482 | ₩26,482 | ₩26,482 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩26,536 | ₩26,536 | ₩26,536 | ₩26,536 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩26,349 | ₩26,349 | ₩26,349 | ₩26,349 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,335 | ₩26,335 | ₩26,335 | ₩26,335 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,576 | ₩26,576 | ₩26,576 | ₩26,576 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩26,683 | ₩26,683 | ₩26,683 | ₩26,683 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩27,084 | ₩27,084 | ₩26,723 | ₩26,723 | -1.33% | 100 |
|---|
| 2026.07.02 | ₩26,696 | ₩26,696 | ₩26,696 | ₩26,696 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,482 | ₩26,482 | ₩26,482 | ₩26,482 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩26,429 | ₩26,429 | ₩26,429 | ₩26,429 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩26,509 | ₩26,509 | ₩26,509 | ₩26,509 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩26,563 | ₩26,563 | ₩26,563 | ₩26,563 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩26,295 | ₩26,295 | ₩26,295 | ₩26,295 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩26,268 | ₩26,322 | ₩26,268 | ₩26,322 | +0.20% | 200 |
|---|
| 2026.06.22 | ₩26,415 | ₩26,415 | ₩26,349 | ₩26,349 | -0.25% | 500 |
|---|
| 2026.06.18 | ₩26,442 | ₩26,442 | ₩26,442 | ₩26,442 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩26,456 | ₩26,456 | ₩26,456 | ₩26,456 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩26,670 | ₩26,670 | ₩26,670 | ₩26,670 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩26,482 | ₩26,482 | ₩26,482 | ₩26,482 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩26,522 | ₩26,522 | ₩26,522 | ₩26,522 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩26,362 | ₩26,362 | ₩26,362 | ₩26,362 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩26,549 | ₩26,563 | ₩26,549 | ₩26,563 | +0.05% | 600 |
|---|
| 2026.06.08 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩26,589 | ₩26,589 | ₩26,589 | ₩26,589 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩26,817 | ₩26,817 | ₩26,817 | ₩26,817 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩26,629 | ₩26,629 | ₩26,629 | ₩26,629 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩26,683 | ₩26,683 | ₩26,683 | ₩26,683 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩26,723 | ₩26,723 | ₩26,723 | ₩26,723 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩26,870 | ₩26,870 | ₩26,870 | ₩26,870 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩26,803 | ₩26,803 | ₩26,803 | ₩26,803 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩26,696 | ₩26,696 | ₩26,683 | ₩26,683 | -0.05% | 400 |
|---|
| 2026.05.26 | ₩26,763 | ₩26,763 | ₩26,763 | ₩26,763 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩26,643 | ₩26,643 | ₩26,643 | ₩26,643 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩26,616 | ₩26,616 | ₩26,616 | ₩26,616 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩26,469 | ₩26,469 | ₩26,469 | ₩26,469 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩26,696 | ₩26,696 | ₩26,603 | ₩26,603 | -0.35% | 200 |
|---|
| 2026.05.14 | ₩26,910 | ₩27,031 | ₩26,910 | ₩26,964 | +0.20% | 500 |
|---|
| 2026.05.13 | ₩27,017 | ₩27,031 | ₩27,017 | ₩27,031 | +0.05% | 100 |
|---|
| 2026.05.12 | ₩27,044 | ₩27,044 | ₩27,044 | ₩27,044 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩27,004 | ₩27,004 | ₩27,004 | ₩27,004 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩26,884 | ₩26,884 | ₩26,884 | ₩26,884 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩26,910 | ₩26,910 | ₩26,763 | ₩26,763 | -0.55% | 300 |
|---|
| 2026.05.06 | ₩26,817 | ₩26,817 | ₩26,817 | ₩26,817 | 0.00% | 100 |
|---|
| 2026.05.05 | ₩26,402 | ₩26,402 | ₩26,402 | ₩26,402 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩26,389 | ₩26,389 | ₩26,389 | ₩26,389 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩26,750 | ₩26,750 | ₩26,522 | ₩26,522 | -0.85% | 600 |
|---|
| 2026.04.30 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 600 |
|---|
| 2026.04.29 | ₩26,415 | ₩26,415 | ₩26,402 | ₩26,402 | -0.05% | 300 |
|---|
| 2026.04.28 | ₩26,603 | ₩26,603 | ₩26,563 | ₩26,563 | -0.15% | 400 |
|---|
| 2026.04.27 | ₩26,843 | ₩26,843 | ₩26,736 | ₩26,736 | -0.40% | 300 |
|---|
| 2026.04.24 | ₩26,790 | ₩26,817 | ₩26,790 | ₩26,817 | +0.10% | 1.7천 |
|---|
| 2026.04.23 | ₩26,817 | ₩26,817 | ₩26,683 | ₩26,723 | -0.35% | 1.9천 |
|---|
| 2026.04.22 | ₩26,950 | ₩26,950 | ₩26,870 | ₩26,870 | -0.30% | 1천 |
|---|
| 2026.04.21 | ₩27,124 | ₩27,124 | ₩26,937 | ₩26,937 | -0.69% | 8.6천 |
|---|