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 10,235.00 10,235.00 10,235.00 10,235.00 0.1K
09:01 10,235.00 10,235.00 10,235.00 10,235.00 0.0K
09:02 10,230.00 10,230.00 10,230.00 10,230.00 0.1K
09:03 10,235.00 10,235.00 10,230.00 10,230.00 0.5K
09:04 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
09:05 10,230.00 10,230.00 10,230.00 10,230.00 0.0K
09:07 10,230.00 10,230.00 10,230.00 10,230.00 0.1K
09:09 10,235.00 10,260.00 10,235.00 10,260.00 0.2K
09:10 10,255.00 10,255.00 10,230.00 10,230.00 0.0K
09:11 10,240.00 10,240.00 10,230.00 10,230.00 0.5K
09:14 10,250.00 10,255.00 10,250.00 10,255.00 0.1K
09:15 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:16 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:17 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:18 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:19 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:20 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:21 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:22 10,255.00 10,255.00 10,245.00 10,245.00 0.7K
09:23 10,240.00 10,240.00 10,240.00 10,240.00 0.0K
09:25 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
09:26 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
09:27 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:28 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:30 10,255.00 10,260.00 10,255.00 10,255.00 0.0K
09:31 10,255.00 10,255.00 10,255.00 10,255.00 1.6K
09:32 10,255.00 10,255.00 10,255.00 10,255.00 1.0K
09:34 10,255.00 10,255.00 10,255.00 10,255.00 0.2K
09:35 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:36 10,255.00 10,255.00 10,255.00 10,255.00 1.2K
09:37 10,255.00 10,255.00 10,252.00 10,252.00 0.0K
09:38 10,255.00 10,255.00 10,252.00 10,255.00 0.2K
09:39 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:40 10,252.00 10,255.00 10,252.00 10,255.00 0.1K
09:41 10,255.00 10,255.00 10,252.00 10,252.00 0.1K
09:42 10,252.00 10,255.00 10,252.00 10,255.00 0.1K
09:43 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:44 10,255.00 10,255.00 10,255.00 10,255.00 0.0K
09:45 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:46 10,255.00 10,255.00 10,255.00 10,255.00 0.1K
09:47 10,252.00 10,255.00 10,252.00 10,255.00 0.1K
09:48 10,252.00 10,252.00 10,250.00 10,250.00 2.5K
09:49 10,250.00 10,250.00 10,250.00 10,250.00 0.1K
09:50 10,250.00 10,250.00 10,245.00 10,245.00 2.3K
09:51 10,250.00 10,250.00 10,250.00 10,250.00 0.0K
09:52 10,245.00 10,245.00 10,245.00 10,245.00 0.1K
09:54 10,245.00 10,245.00 10,245.00 10,245.00 0.8K
09:55 10,245.00 10,245.00 10,245.00 10,245.00 1.2K
09:56 10,245.00 10,245.00 10,240.00 10,240.00 0.8K
09:57 10,240.00 10,240.00 10,240.00 10,240.00 0.1K
09:58 10,235.00 10,240.00 10,235.00 10,240.00 0.3K
09:59 10,237.00 10,237.00 10,235.00 10,235.00 1.0K
10:00 10,230.00 10,230.00 10,220.00 10,220.00 1.4K
10:01 10,225.00 10,225.00 10,220.00 10,225.00 1.3K
10:02 10,225.00 10,225.00 10,215.00 10,220.00 0.1K
10:03 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
10:04 10,220.00 10,220.00 10,215.00 10,215.00 0.1K
10:05 10,215.00 10,220.00 10,215.00 10,220.00 0.1K
10:06 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
10:07 10,220.00 10,220.00 10,220.00 10,220.00 0.4K
10:08 10,220.00 10,220.00 10,220.00 10,220.00 0.1K
10:09 10,220.00 10,220.00 10,215.00 10,215.00 0.3K
10:10 10,215.00 10,215.00 10,210.00 10,210.00 2.9K
10:11 10,210.00 10,210.00 10,205.00 10,205.00 0.0K
10:12 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
10:13 10,210.00 10,210.00 10,210.00 10,210.00 0.2K
10:14 10,210.00 10,215.00 10,210.00 10,215.00 0.0K
10:15 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
10:17 10,215.00 10,215.00 10,215.00 10,215.00 0.1K
10:18 10,215.00 10,215.00 10,210.00 10,210.00 0.0K
10:19 10,210.00 10,210.00 10,210.00 10,210.00 0.1K
10:20 10,205.00 10,205.00 10,205.00 10,205.00 0.6K
10:21 10,195.00 10,195.00 10,195.00 10,195.00 0.5K
10:22 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
10:23 10,205.00 10,205.00 10,195.00 10,195.00 9.0K
10:24 10,195.00 10,195.00 10,195.00 10,195.00 27.0K
10:25 10,195.00 10,195.00 10,195.00 10,195.00 12.6K
10:26 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:27 10,200.00 10,200.00 10,200.00 10,200.00 0.6K
10:28 10,200.00 10,200.00 10,200.00 10,200.00 22.8K
10:29 10,205.00 10,210.00 10,205.00 10,210.00 0.0K
10:30 10,210.00 10,210.00 10,205.00 10,205.00 0.0K
10:31 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
10:32 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
10:33 10,205.00 10,205.00 10,205.00 10,205.00 3.1K
10:34 10,205.00 10,205.00 10,205.00 10,205.00 2.4K
10:36 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
10:37 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
10:38 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
10:39 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
10:40 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
10:41 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
10:42 10,202.00 10,202.00 10,200.00 10,200.00 0.7K
10:43 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
10:45 10,195.00 10,195.00 10,195.00 10,195.00 0.4K
10:46 10,195.00 10,205.00 10,190.00 10,205.00 0.2K
10:47 10,205.00 10,205.00 10,205.00 10,205.00 0.1K
10:48 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
10:49 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
10:51 10,205.00 10,210.00 10,205.00 10,210.00 0.0K
10:52 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
10:53 10,210.00 10,210.00 10,205.00 10,205.00 0.3K
10:54 10,205.00 10,205.00 10,205.00 10,205.00 0.2K
10:55 10,200.00 10,200.00 10,200.00 10,200.00 0.7K
10:56 10,200.00 10,200.00 10,200.00 10,200.00 0.5K
10:58 10,200.00 10,200.00 10,200.00 10,200.00 0.5K
11:00 10,195.00 10,195.00 10,190.00 10,190.00 1.8K
11:02 10,195.00 10,195.00 10,190.00 10,190.00 0.3K
11:04 10,215.00 10,215.00 10,215.00 10,215.00 0.0K
11:05 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:06 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:07 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:08 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:10 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:11 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
11:14 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
11:15 10,205.00 10,205.00 10,200.00 10,200.00 0.6K
11:17 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:19 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:20 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:21 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:25 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
11:26 10,200.00 10,210.00 10,200.00 10,210.00 0.0K
11:27 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
11:28 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
11:29 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
11:30 10,210.00 10,210.00 10,210.00 10,210.00 0.0K
11:33 10,210.00 10,210.00 10,210.00 10,210.00 1.0K
11:34 10,210.00 10,210.00 10,205.00 10,205.00 0.1K
11:36 10,205.00 10,205.00 10,205.00 10,205.00 0.0K
11:37 10,205.00 10,205.00 10,200.00 10,200.00 2.6K
11:38 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:40 10,200.00 10,200.00 10,195.00 10,195.00 0.0K
11:42 10,200.00 10,200.00 10,200.00 10,200.00 1.7K
11:43 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:47 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:50 10,200.00 10,200.00 10,200.00 10,200.00 0.0K
11:51 10,197.00 10,197.00 10,195.00 10,195.00 0.1K
11:53 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
11:56 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
11:57 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
11:58 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
12:00 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:01 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:02 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
12:05 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:06 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:07 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:08 10,195.00 10,195.00 10,190.00 10,190.00 0.0K
12:09 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:10 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:11 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
12:13 10,195.00 10,195.00 10,195.00 10,195.00 0.8K
12:15 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:16 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:17 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:18 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:19 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
12:22 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
12:24 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:25 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:26 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
12:27 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:28 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:30 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:31 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:32 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:33 10,195.00 10,195.00 10,195.00 10,195.00 0.1K
12:34 10,195.00 10,195.00 10,195.00 10,195.00 0.0K
12:35 10,190.00 10,190.00 10,190.00 10,190.00 1.3K
12:36 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
12:39 10,190.00 10,190.00 10,190.00 10,190.00 0.1K
12:41 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
12:42 10,195.00 10,195.00 10,190.00 10,190.00 0.1K
12:44 10,190.00 10,190.00 10,190.00 10,190.00 0.8K
12:47 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
12:48 10,190.00 10,190.00 10,190.00 10,190.00 0.0K
12:49 10,190.00 10,190.00 10,190.00 10,190.00 0.6K
12:52 10,190.00 10,190.00 10,190.00 10,190.00 0.2K
12:53 10,190.00 10,190.00 10,190.00 10,190.00 0.5K
12:55 10,190.00 10,190.00 10,190.00 10,190.00 1.2K
12:56 10,190.00 10,190.00 10,190.00 10,190.00 0.2K
12:58 10,190.00 10,190.00 10,190.00 10,190.00 0.2K
12:59 10,190.00 10,190.00 10,185.00 10,185.00 1.1K
13:01 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
13:02 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
13:03 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
13:04 10,185.00 10,185.00 10,185.00 10,185.00 0.1K
13:06 10,182.00 10,182.00 10,180.00 10,180.00 1.3K
13:08 10,185.00 10,185.00 10,185.00 10,185.00 0.0K
13:09 10,175.00 10,175.00 10,175.00 10,175.00 1.0K
13:11 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:17 10,175.00 10,175.00 10,175.00 10,175.00 0.6K
13:19 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:20 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:23 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:24 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:25 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:26 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:27 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:28 10,175.00 10,175.00 10,170.00 10,175.00 0.1K
13:29 10,170.00 10,170.00 10,170.00 10,170.00 0.2K
13:30 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:31 10,170.00 10,170.00 10,160.00 10,160.00 1.5K
13:32 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:36 10,175.00 10,175.00 10,175.00 10,175.00 0.1K
13:37 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:39 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
13:40 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:42 10,175.00 10,175.00 10,175.00 10,175.00 0.3K
13:46 10,175.00 10,175.00 10,175.00 10,175.00 0.3K
13:48 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:49 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
13:50 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:53 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:54 10,165.00 10,165.00 10,160.00 10,160.00 0.4K
13:55 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
13:56 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:01 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:02 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:03 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:04 10,175.00 10,175.00 10,175.00 10,175.00 0.0K
14:05 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:07 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
14:10 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
14:11 10,170.00 10,175.00 10,170.00 10,175.00 0.0K
14:12 10,170.00 10,170.00 10,170.00 10,170.00 0.2K
14:13 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:15 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
14:18 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:19 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:20 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:22 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:25 10,170.00 10,175.00 10,170.00 10,170.00 0.3K
14:26 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:27 10,170.00 10,170.00 10,170.00 10,170.00 0.3K
14:28 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:29 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:30 10,165.00 10,165.00 10,165.00 10,165.00 0.2K
14:31 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:32 10,170.00 10,170.00 10,170.00 10,170.00 0.5K
14:33 10,170.00 10,170.00 10,170.00 10,170.00 1.8K
14:34 10,165.00 10,165.00 10,165.00 10,165.00 0.5K
14:37 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:38 10,160.00 10,165.00 10,160.00 10,165.00 0.1K
14:39 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:40 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:41 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:43 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:44 10,165.00 10,165.00 10,160.00 10,160.00 0.0K
14:46 10,160.00 10,165.00 10,160.00 10,165.00 0.2K
14:47 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:48 10,165.00 10,165.00 10,165.00 10,165.00 0.9K
14:49 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:50 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:51 10,170.00 10,170.00 10,165.00 10,165.00 0.0K
14:52 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:53 10,170.00 10,170.00 10,170.00 10,170.00 0.1K
14:54 10,170.00 10,170.00 10,170.00 10,170.00 0.0K
14:55 10,165.00 10,165.00 10,165.00 10,165.00 0.0K
14:56 10,160.00 10,160.00 10,160.00 10,160.00 2.2K
14:57 10,160.00 10,160.00 10,155.00 10,155.00 8.1K
14:58 10,155.00 10,155.00 10,155.00 10,155.00 0.4K
14:59 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:00 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:01 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:02 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:03 10,155.00 10,155.00 10,155.00 10,155.00 0.3K
15:04 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:05 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:06 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:07 10,155.00 10,155.00 10,155.00 10,155.00 0.1K
15:08 10,155.00 10,155.00 10,155.00 10,155.00 1.0K
15:09 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:10 10,155.00 10,155.00 10,155.00 10,155.00 0.1K
15:11 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
15:13 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
15:14 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
15:15 10,150.00 10,155.00 10,150.00 10,150.00 1.1K
15:29 10,160.00 10,160.00 10,160.00 10,160.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음