한국투자 ACE 미국배당퀄리티 커버드콜액티브증권상장지수투자신탁(주식-재간접형) (0049M0)

0049M0
🏛️ 대한민국 →
10,945.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 10,805.00 10,845.00 10,805.00 10,805.00 0.3K
09:02 10,810.00 10,815.00 10,810.00 10,815.00 0.1K
09:03 10,815.00 10,845.00 10,815.00 10,845.00 0.2K
09:04 10,845.00 10,845.00 10,835.00 10,835.00 0.1K
09:05 10,835.00 10,835.00 10,830.00 10,835.00 0.0K
09:06 10,820.00 10,830.00 10,800.00 10,815.00 1.3K
09:07 10,815.00 10,815.00 10,812.00 10,815.00 0.0K
09:08 10,810.00 10,810.00 10,800.00 10,810.00 0.9K
09:09 10,810.00 10,810.00 10,807.00 10,807.00 0.6K
09:10 10,810.00 10,810.00 10,810.00 10,810.00 1.0K
09:11 10,810.00 10,810.00 10,810.00 10,810.00 0.4K
09:12 10,810.00 10,810.00 10,810.00 10,810.00 0.1K
09:13 10,815.00 10,815.00 10,800.00 10,810.00 0.6K
09:14 10,810.00 10,815.00 10,810.00 10,815.00 0.5K
09:15 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:16 10,815.00 10,815.00 10,815.00 10,815.00 0.2K
09:17 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:18 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:19 10,815.00 10,815.00 10,815.00 10,815.00 1.0K
09:20 10,820.00 10,820.00 10,815.00 10,815.00 0.3K
09:21 10,815.00 10,815.00 10,815.00 10,815.00 0.2K
09:22 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:23 10,815.00 10,815.00 10,810.00 10,815.00 1.2K
09:24 10,817.00 10,817.00 10,815.00 10,815.00 0.2K
09:25 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:26 10,815.00 10,815.00 10,810.00 10,815.00 0.3K
09:27 10,815.00 10,815.00 10,810.00 10,810.00 0.2K
09:28 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:29 10,820.00 10,820.00 10,815.00 10,815.00 0.2K
09:30 10,820.00 10,825.00 10,820.00 10,825.00 0.4K
09:31 10,825.00 10,825.00 10,825.00 10,825.00 0.4K
09:32 10,825.00 10,825.00 10,825.00 10,825.00 0.3K
09:33 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
09:34 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
09:35 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:36 10,825.00 10,825.00 10,820.00 10,825.00 0.1K
09:37 10,825.00 10,825.00 10,820.00 10,825.00 1.1K
09:38 10,820.00 10,825.00 10,820.00 10,825.00 0.1K
09:39 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
09:40 10,825.00 10,825.00 10,820.00 10,820.00 0.4K
09:41 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
09:42 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
09:43 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
09:44 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
09:45 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
09:46 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
09:47 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
09:48 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
09:49 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:50 10,820.00 10,820.00 10,815.00 10,815.00 0.0K
09:51 10,815.00 10,815.00 10,805.00 10,805.00 4.7K
09:52 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:53 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:54 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:55 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:56 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
09:57 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
09:58 10,815.00 10,815.00 10,815.00 10,815.00 0.1K
09:59 10,820.00 10,820.00 10,817.00 10,817.00 0.5K
10:00 10,820.00 10,820.00 10,820.00 10,820.00 0.6K
10:01 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:02 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
10:03 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:04 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:05 10,817.00 10,820.00 10,817.00 10,817.00 0.1K
10:06 10,820.00 10,820.00 10,820.00 10,820.00 0.3K
10:07 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:08 10,820.00 10,820.00 10,820.00 10,820.00 1.3K
10:09 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:10 10,820.00 10,820.00 10,820.00 10,820.00 0.4K
10:11 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:12 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:13 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
10:14 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
10:15 10,820.00 10,820.00 10,817.00 10,820.00 0.1K
10:16 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:17 10,820.00 10,822.00 10,820.00 10,820.00 1.0K
10:18 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
10:19 10,820.00 10,825.00 10,820.00 10,820.00 0.0K
10:20 10,820.00 10,825.00 10,815.00 10,825.00 0.9K
10:21 10,825.00 10,825.00 10,815.00 10,820.00 1.2K
10:22 10,825.00 10,825.00 10,820.00 10,820.00 2.2K
10:23 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
10:24 10,820.00 10,825.00 10,820.00 10,820.00 0.8K
10:25 10,820.00 10,825.00 10,820.00 10,820.00 0.2K
10:26 10,820.00 10,820.00 10,820.00 10,820.00 0.4K
10:27 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
10:28 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
10:29 10,820.00 10,820.00 10,820.00 10,820.00 0.4K
10:30 10,825.00 10,825.00 10,820.00 10,820.00 0.6K
10:31 10,825.00 10,825.00 10,820.00 10,825.00 0.1K
10:32 10,825.00 10,825.00 10,820.00 10,820.00 0.4K
10:33 10,825.00 10,825.00 10,815.00 10,820.00 1.1K
10:34 10,820.00 10,820.00 10,810.00 10,815.00 0.4K
10:35 10,815.00 10,820.00 10,815.00 10,820.00 0.2K
10:36 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
10:37 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
10:38 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
10:39 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
10:40 10,820.00 10,820.00 10,820.00 10,820.00 0.3K
10:41 10,820.00 10,820.00 10,810.00 10,810.00 0.1K
10:42 10,810.00 10,815.00 10,805.00 10,815.00 0.4K
10:43 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:44 10,815.00 10,815.00 10,810.00 10,810.00 0.0K
10:45 10,815.00 10,815.00 10,812.00 10,812.00 0.2K
10:46 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:47 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:48 10,815.00 10,815.00 10,815.00 10,815.00 0.3K
10:49 10,815.00 10,815.00 10,810.00 10,810.00 0.9K
10:50 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:51 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:52 10,810.00 10,810.00 10,810.00 10,810.00 0.3K
10:53 10,810.00 10,810.00 10,810.00 10,810.00 0.0K
10:54 10,805.00 10,810.00 10,805.00 10,810.00 0.6K
10:55 10,810.00 10,810.00 10,807.00 10,810.00 0.0K
10:56 10,810.00 10,810.00 10,810.00 10,810.00 0.7K
10:57 10,815.00 10,815.00 10,805.00 10,815.00 0.1K
10:58 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
10:59 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:00 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:01 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:02 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:03 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:04 10,820.00 10,820.00 10,820.00 10,820.00 0.9K
11:05 10,820.00 10,820.00 10,820.00 10,820.00 0.1K
11:06 10,820.00 10,820.00 10,817.00 10,817.00 0.2K
11:07 10,820.00 10,820.00 10,817.00 10,817.00 0.0K
11:08 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:09 10,825.00 10,825.00 10,822.00 10,825.00 0.4K
11:10 10,822.00 10,822.00 10,820.00 10,820.00 1.1K
11:11 10,815.00 10,815.00 10,815.00 10,815.00 0.0K
11:12 10,825.00 10,825.00 10,820.00 10,820.00 0.0K
11:13 10,820.00 10,820.00 10,815.00 10,815.00 0.1K
11:17 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:18 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:19 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:20 10,820.00 10,820.00 10,820.00 10,820.00 0.3K
11:21 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:23 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
11:24 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:25 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:26 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:27 10,820.00 10,820.00 10,820.00 10,820.00 0.0K
11:28 10,820.00 10,820.00 10,820.00 10,820.00 0.2K
11:29 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:31 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:32 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:34 10,825.00 10,825.00 10,825.00 10,825.00 0.3K
11:35 10,825.00 10,825.00 10,825.00 10,825.00 0.2K
11:36 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:37 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:38 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:40 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:43 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:44 10,825.00 10,825.00 10,822.00 10,822.00 0.2K
11:45 10,822.00 10,825.00 10,822.00 10,822.00 0.1K
11:46 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:47 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:48 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:49 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
11:50 10,825.00 10,825.00 10,825.00 10,825.00 0.4K
11:51 10,830.00 10,830.00 10,825.00 10,825.00 0.3K
11:52 10,825.00 10,830.00 10,825.00 10,830.00 0.4K
11:53 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
11:54 10,825.00 10,825.00 10,820.00 10,820.00 0.5K
11:55 10,820.00 10,820.00 10,820.00 10,820.00 0.6K
11:57 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:58 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
11:59 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:01 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:02 10,825.00 10,825.00 10,820.00 10,820.00 0.4K
12:05 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:06 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:10 10,825.00 10,825.00 10,820.00 10,820.00 0.0K
12:11 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:12 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:13 10,830.00 10,830.00 10,825.00 10,825.00 0.0K
12:14 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:16 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:17 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:18 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:19 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:20 10,830.00 10,830.00 10,825.00 10,825.00 0.5K
12:21 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
12:22 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:23 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:24 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:25 10,825.00 10,830.00 10,825.00 10,825.00 0.1K
12:26 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:27 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:28 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:29 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:30 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
12:31 10,825.00 10,825.00 10,825.00 10,825.00 0.1K
12:32 10,825.00 10,825.00 10,825.00 10,825.00 0.0K
12:34 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:36 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:37 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:38 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:41 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:42 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:43 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:44 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
12:45 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
12:46 10,830.00 10,830.00 10,827.00 10,827.00 0.0K
12:47 10,827.00 10,827.00 10,827.00 10,827.00 0.0K
12:48 10,827.00 10,827.00 10,827.00 10,827.00 0.0K
12:49 10,827.00 10,830.00 10,827.00 10,830.00 0.1K
12:51 10,830.00 10,835.00 10,830.00 10,835.00 0.1K
12:52 10,835.00 10,835.00 10,832.00 10,832.00 0.0K
12:53 10,835.00 10,835.00 10,835.00 10,835.00 0.6K
12:55 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
12:56 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
12:57 10,832.00 10,832.00 10,830.00 10,830.00 0.2K
12:58 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
12:59 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:00 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:01 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:02 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:04 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
13:06 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
13:07 10,835.00 10,835.00 10,830.00 10,835.00 0.5K
13:08 10,835.00 10,835.00 10,825.00 10,835.00 0.3K
13:09 10,835.00 10,835.00 10,835.00 10,835.00 0.3K
13:10 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
13:11 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
13:12 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
13:13 10,825.00 10,835.00 10,825.00 10,830.00 0.2K
13:14 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:16 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:17 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:18 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:19 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:20 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:21 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:22 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:23 10,830.00 10,830.00 10,830.00 10,830.00 1.5K
13:24 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:25 10,825.00 10,830.00 10,825.00 10,830.00 0.0K
13:26 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:27 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:28 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
13:29 10,830.00 10,830.00 10,827.00 10,827.00 0.1K
13:30 10,827.00 10,827.00 10,827.00 10,827.00 0.0K
13:31 10,827.00 10,830.00 10,827.00 10,827.00 0.0K
13:32 10,827.00 10,827.00 10,825.00 10,825.00 0.3K
13:35 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:36 10,827.00 10,830.00 10,827.00 10,827.00 0.0K
13:37 10,827.00 10,830.00 10,827.00 10,830.00 0.0K
13:38 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:39 10,830.00 10,830.00 10,827.00 10,830.00 0.1K
13:40 10,827.00 10,827.00 10,825.00 10,827.00 0.0K
13:41 10,830.00 10,830.00 10,830.00 10,830.00 0.3K
13:43 10,827.00 10,827.00 10,827.00 10,827.00 0.0K
13:45 10,827.00 10,830.00 10,827.00 10,830.00 0.1K
13:46 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:47 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
13:48 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:49 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:50 10,830.00 10,830.00 10,830.00 10,830.00 0.4K
13:51 10,825.00 10,830.00 10,825.00 10,830.00 0.1K
13:52 10,830.00 10,830.00 10,830.00 10,830.00 0.8K
13:53 10,830.00 10,830.00 10,830.00 10,830.00 0.2K
13:54 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:55 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:56 10,830.00 10,830.00 10,827.00 10,827.00 1.0K
13:57 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
13:58 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
13:59 10,830.00 10,830.00 10,830.00 10,830.00 2.4K
14:00 10,830.00 10,830.00 10,825.00 10,825.00 0.1K
14:01 10,830.00 10,830.00 10,825.00 10,830.00 0.1K
14:02 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:05 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:06 10,830.00 10,830.00 10,830.00 10,830.00 1.0K
14:07 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:08 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:09 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:10 10,835.00 10,835.00 10,830.00 10,830.00 0.0K
14:12 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:13 10,830.00 10,835.00 10,830.00 10,835.00 0.0K
14:14 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:15 10,835.00 10,835.00 10,835.00 10,835.00 0.5K
14:17 10,835.00 10,835.00 10,835.00 10,835.00 0.4K
14:18 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:19 10,830.00 10,830.00 10,825.00 10,825.00 0.1K
14:23 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
14:24 10,830.00 10,830.00 10,830.00 10,830.00 0.1K
14:27 10,835.00 10,835.00 10,835.00 10,835.00 1.5K
14:28 10,830.00 10,830.00 10,830.00 10,830.00 0.5K
14:29 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:30 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:31 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:32 10,827.00 10,830.00 10,827.00 10,830.00 0.0K
14:33 10,830.00 10,830.00 10,830.00 10,830.00 0.0K
14:34 10,835.00 10,835.00 10,830.00 10,830.00 0.0K
14:35 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:36 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:37 10,832.00 10,835.00 10,832.00 10,835.00 0.1K
14:38 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
14:39 10,835.00 10,835.00 10,835.00 10,835.00 0.2K
14:40 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
14:41 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
14:42 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:43 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
14:44 10,830.00 10,835.00 10,830.00 10,835.00 0.6K
14:45 10,835.00 10,835.00 10,832.00 10,832.00 0.0K
14:46 10,832.00 10,835.00 10,832.00 10,835.00 0.0K
14:47 10,835.00 10,837.00 10,835.00 10,835.00 0.0K
14:48 10,835.00 10,835.00 10,835.00 10,835.00 0.0K
14:50 10,835.00 10,835.00 10,835.00 10,835.00 0.1K
14:51 10,830.00 10,837.00 10,830.00 10,837.00 0.8K
14:52 10,837.00 10,837.00 10,835.00 10,835.00 0.0K
14:53 10,835.00 10,837.00 10,835.00 10,837.00 0.0K
14:54 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
14:55 10,837.00 10,837.00 10,837.00 10,837.00 0.0K
14:56 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
14:57 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
14:58 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:00 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:01 10,840.00 10,840.00 10,835.00 10,835.00 0.1K
15:02 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:03 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:04 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:05 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
15:06 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
15:07 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:08 10,840.00 10,840.00 10,837.00 10,840.00 0.0K
15:09 10,840.00 10,840.00 10,840.00 10,840.00 0.2K
15:10 10,840.00 10,840.00 10,837.00 10,837.00 0.0K
15:11 10,840.00 10,840.00 10,840.00 10,840.00 0.5K
15:12 10,840.00 10,840.00 10,840.00 10,840.00 0.1K
15:13 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:14 10,840.00 10,840.00 10,840.00 10,840.00 0.0K
15:17 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
15:18 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
15:19 10,845.00 10,845.00 10,845.00 10,845.00 0.0K
15:29 10,850.00 10,850.00 10,850.00 10,850.00 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 10,895.00 10,950.00 10,860.00 10,945.00 0.1M
2025-09-25 10,975.00 10,975.00 10,840.00 10,860.00 0.1M
2025-09-24 10,805.00 10,850.00 10,800.00 10,850.00 0.1M
2025-09-23 10,790.00 10,860.00 10,790.00 10,845.00 0.1M
2025-09-22 10,925.00 10,925.00 10,775.00 10,790.00 0.1M
2025-09-19 10,735.00 10,815.00 10,725.00 10,810.00 0.1M
2025-09-18 10,695.00 10,735.00 10,670.00 10,735.00 0.1M
2025-09-17 10,680.00 10,680.00 10,640.00 10,665.00 0.1M
2025-09-16 11,355.00 11,355.00 10,655.00 10,665.00 0.2M
2025-09-15 10,700.00 10,750.00 10,700.00 10,740.00 0.1M
2025-09-12 11,015.00 11,015.00 10,695.00 10,735.00 0.1M
2025-09-11 10,635.00 10,700.00 10,630.00 10,695.00 0.0M
2025-09-10 10,685.00 10,685.00 10,615.00 10,635.00 0.1M
2025-09-09 10,640.00 10,640.00 10,470.00 10,635.00 0.1M
2025-09-08 10,630.00 10,650.00 10,600.00 10,630.00 0.1M
2025-09-05 10,615.00 10,645.00 10,610.00 10,630.00 0.1M
2025-09-04 10,560.00 10,605.00 10,550.00 10,590.00 0.1M
2025-09-03 10,595.00 10,615.00 10,535.00 10,545.00 0.1M
2025-09-02 10,655.00 10,660.00 10,585.00 10,595.00 0.1M
2025-09-01 10,530.00 10,630.00 10,530.00 10,605.00 0.1M
2025-08-29 10,620.00 10,620.00 10,585.00 10,610.00 0.1M
2025-08-28 10,635.00 10,635.00 10,565.00 10,580.00 0.1M
2025-08-27 10,830.00 10,830.00 10,665.00 10,685.00 0.1M
2025-08-26 10,650.00 10,700.00 10,620.00 10,700.00 0.1M
2025-08-25 10,615.00 10,665.00 10,615.00 10,650.00 0.1M
2025-08-22 10,690.00 10,690.00 10,572.00 10,580.00 0.1M
2025-08-21 10,700.00 10,700.00 10,620.00 10,640.00 0.1M
2025-08-20 10,595.00 10,660.00 10,595.00 10,650.00 0.1M
2025-08-19 10,760.00 10,760.00 10,585.00 10,615.00 0.1M
2025-08-18 10,580.00 10,620.00 10,575.00 10,585.00 0.1M
2025-08-14 10,620.00 10,620.00 10,535.00 10,580.00 0.1M
2025-08-13 10,525.00 10,600.00 10,525.00 10,530.00 0.1M
2025-08-12 10,515.00 10,555.00 10,515.00 10,530.00 0.1M
2025-08-11 10,600.00 10,600.00 10,460.00 10,515.00 0.1M
2025-08-08 10,440.00 10,470.00 10,420.00 10,465.00 0.1M
2025-08-07 10,475.00 10,570.00 10,420.00 10,430.00 0.1M
2025-08-06 10,520.00 10,520.00 10,395.00 10,450.00 0.1M
2025-08-05 10,480.00 10,480.00 10,380.00 10,435.00 0.0M
2025-08-04 10,230.00 10,500.00 10,230.00 10,325.00 0.1M
2025-08-01 10,550.00 10,550.00 10,465.00 10,525.00 0.1M
2025-07-31 10,580.00 10,620.00 9,900.00 10,555.00 0.2M
2025-07-30 10,620.00 10,620.00 10,445.00 10,485.00 0.1M
2025-07-29 10,625.00 10,640.00 10,595.00 10,625.00 0.1M
2025-07-28 10,535.00 10,560.00 10,500.00 10,560.00 0.1M
2025-07-25 10,470.00 10,500.00 10,420.00 10,490.00 0.0M
2025-07-24 10,585.00 10,585.00 10,360.00 10,380.00 0.1M
2025-07-23 10,590.00 10,590.00 10,400.00 10,450.00 0.1M
2025-07-22 10,560.00 10,560.00 10,465.00 10,490.00 0.1M
2025-07-21 10,545.00 10,700.00 10,505.00 10,535.00 0.1M
2025-07-18 10,500.00 10,550.00 10,500.00 10,545.00 0.1M
2025-07-17 10,475.00 10,475.00 10,420.00 10,460.00 0.1M
2025-07-16 10,440.00 10,440.00 10,395.00 10,395.00 0.1M
2025-07-15 10,470.00 10,800.00 10,410.00 10,435.00 0.1M
2025-07-14 10,395.00 10,395.00 10,330.00 10,380.00 0.0M
2025-07-11 10,450.00 10,450.00 10,320.00 10,400.00 0.0M
2025-07-10 10,455.00 10,455.00 10,315.00 10,320.00 0.1M
2025-07-09 10,440.00 10,440.00 10,310.00 10,340.00 0.1M
2025-07-08 10,345.00 10,345.00 10,285.00 10,300.00 0.1M
2025-07-07 10,310.00 10,360.00 10,290.00 10,345.00 0.1M
2025-07-04 10,250.00 10,315.00 10,250.00 10,290.00 0.0M
2025-07-03 10,315.00 10,315.00 10,160.00 10,230.00 0.0M
2025-07-02 10,140.00 10,240.00 10,135.00 10,200.00 0.1M
2025-07-01 10,090.00 10,140.00 10,075.00 10,140.00 0.1M
2025-06-30 10,060.00 10,140.00 10,050.00 10,085.00 0.1M
2025-06-27 10,055.00 10,070.00 10,035.00 10,060.00 0.0M
2025-06-26 10,210.00 10,210.00 10,075.00 10,105.00 0.1M
2025-06-25 10,160.00 10,175.00 10,100.00 10,165.00 0.0M
2025-06-24 10,420.00 10,420.00 10,130.00 10,155.00 0.1M
2025-06-23 10,035.00 10,170.00 10,035.00 10,160.00 0.0M
2025-06-20 10,225.00 10,225.00 10,065.00 10,075.00 0.1M
2025-06-19 10,135.00 10,180.00 10,115.00 10,160.00 0.0M
2025-06-18 10,080.00 10,170.00 10,080.00 10,135.00 0.0M
2025-06-17 10,130.00 10,130.00 10,060.00 10,090.00 0.0M
2025-06-16 10,030.00 10,070.00 10,015.00 10,070.00 0.0M
2025-06-13 10,135.00 10,135.00 9,990.00 10,110.00 0.1M
2025-06-12 10,185.00 10,185.00 10,060.00 10,095.00 0.1M
2025-06-11 10,275.00 10,275.00 10,095.00 10,185.00 0.4M
2025-06-10 10,085.00 10,107.00 10,015.00 10,095.00 0.2M
2025-06-09 10,060.00 10,120.00 10,025.00 10,025.00 0.2M
2025-06-05 10,095.00 10,095.00 9,967.00 9,980.00 0.1M
2025-06-04 10,020.00 10,105.00 10,020.00 10,060.00 0.1M
2025-06-02 10,050.00 10,050.00 9,955.00 9,970.00 0.2M
2025-05-30 10,155.00 10,155.00 9,950.00 10,045.00 0.1M
2025-05-29 10,180.00 10,180.00 10,105.00 10,115.00 0.1M
2025-05-28 9,940.00 10,025.00 9,940.00 10,010.00 0.1M
2025-05-27 10,050.00 10,050.00 9,895.00 9,940.00 0.1M
2025-05-26 9,895.00 9,945.00 9,860.00 9,905.00 0.1M
2025-05-23 10,200.00 10,200.00 9,925.00 9,945.00 0.1M
2025-05-22 10,415.00 10,415.00 9,960.00 10,025.00 0.1M
2025-05-21 10,160.00 10,180.00 10,110.00 10,120.00 0.1M
2025-05-20 10,235.00 10,260.00 10,150.00 10,160.00 0.1M
2025-05-19 10,120.00 10,180.00 10,110.00 10,140.00 0.1M
2025-05-16 10,215.00 10,305.00 10,105.00 10,120.00 0.2M
2025-05-15 10,435.00 10,435.00 10,065.00 10,090.00 0.2M
2025-05-14 10,270.00 10,460.00 10,240.00 10,320.00 0.1M
2025-05-13 10,330.00 10,330.00 10,200.00 10,265.00 0.2M