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 9,895.00 9,945.00 9,895.00 9,945.00 0.2K
09:01 9,915.00 9,920.00 9,915.00 9,920.00 0.1K
09:02 9,920.00 9,920.00 9,920.00 9,920.00 0.2K
09:03 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:04 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
09:05 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:06 9,920.00 9,920.00 9,915.00 9,915.00 0.3K
09:07 9,915.00 9,920.00 9,915.00 9,920.00 0.0K
09:08 9,920.00 9,920.00 9,920.00 9,920.00 0.6K
09:09 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
09:10 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
09:11 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
09:12 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:13 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
09:14 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:15 9,915.00 9,915.00 9,910.00 9,915.00 0.2K
09:16 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:17 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:18 9,915.00 9,915.00 9,910.00 9,910.00 0.4K
09:19 9,905.00 9,905.00 9,905.00 9,905.00 0.3K
09:20 9,905.00 9,905.00 9,900.00 9,905.00 0.1K
09:21 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
09:22 9,905.00 9,905.00 9,900.00 9,905.00 0.7K
09:23 9,900.00 9,900.00 9,900.00 9,900.00 0.4K
09:24 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:25 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
09:26 9,900.00 9,900.00 9,895.00 9,900.00 0.1K
09:27 9,895.00 9,900.00 9,895.00 9,900.00 0.0K
09:28 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
09:29 9,897.00 9,897.00 9,897.00 9,897.00 0.0K
09:30 9,897.00 9,897.00 9,892.00 9,892.00 0.3K
09:31 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
09:32 9,892.00 9,892.00 9,892.00 9,892.00 0.0K
09:33 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
09:34 9,890.00 9,900.00 9,890.00 9,900.00 0.3K
09:35 9,900.00 9,905.00 9,900.00 9,905.00 0.1K
09:36 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
09:37 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
09:38 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
09:39 9,910.00 9,915.00 9,910.00 9,915.00 0.0K
09:40 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:41 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:42 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:43 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:45 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
09:46 9,915.00 9,915.00 9,915.00 9,915.00 0.1K
09:47 9,920.00 9,920.00 9,920.00 9,920.00 0.1K
09:48 9,920.00 9,920.00 9,920.00 9,920.00 0.0K
09:50 9,915.00 9,920.00 9,915.00 9,920.00 0.0K
09:51 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:52 9,915.00 9,915.00 9,910.00 9,910.00 4.5K
09:53 9,910.00 9,910.00 9,910.00 9,910.00 30.6K
09:54 9,910.00 9,920.00 9,910.00 9,920.00 10.8K
09:55 9,920.00 9,920.00 9,915.00 9,915.00 0.1K
09:56 9,915.00 9,915.00 9,915.00 9,915.00 1.0K
09:57 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
09:58 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
09:59 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
10:00 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
10:01 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
10:02 9,915.00 9,915.00 9,915.00 9,915.00 0.0K
10:03 9,910.00 9,910.00 9,910.00 9,910.00 0.1K
10:04 9,910.00 9,910.00 9,905.00 9,905.00 0.7K
10:05 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:06 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:07 9,910.00 9,910.00 9,905.00 9,905.00 0.0K
10:08 9,900.00 9,900.00 9,900.00 9,900.00 1.6K
10:09 9,900.00 9,905.00 9,900.00 9,900.00 4.8K
10:10 9,900.00 9,900.00 9,900.00 9,900.00 27.0K
10:11 9,900.00 9,910.00 9,890.00 9,910.00 0.7K
10:13 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
10:15 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
10:16 9,900.00 9,905.00 9,900.00 9,900.00 0.3K
10:17 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
10:18 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:20 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:21 9,895.00 9,895.00 9,895.00 9,895.00 0.3K
10:22 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:23 9,895.00 9,895.00 9,890.00 9,895.00 0.1K
10:24 9,895.00 9,900.00 9,895.00 9,900.00 0.3K
10:25 9,900.00 9,900.00 9,895.00 9,895.00 0.1K
10:26 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
10:27 9,900.00 9,900.00 9,890.00 9,890.00 1.7K
10:28 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:29 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:30 9,890.00 9,895.00 9,890.00 9,895.00 0.0K
10:31 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:32 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
10:33 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
10:34 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:35 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:36 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:37 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:38 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:39 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
10:40 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:41 9,890.00 9,890.00 9,885.00 9,885.00 3.2K
10:42 9,880.00 9,880.00 9,880.00 9,880.00 2.3K
10:43 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:44 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:45 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
10:46 9,880.00 9,880.00 9,875.00 9,875.00 0.2K
10:47 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:48 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:49 9,880.00 9,880.00 9,875.00 9,875.00 0.0K
10:50 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
10:51 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
10:52 9,880.00 9,890.00 9,880.00 9,890.00 0.0K
10:53 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
10:54 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
10:55 9,880.00 9,880.00 9,880.00 9,880.00 0.1K
10:56 9,880.00 9,880.00 9,875.00 9,875.00 0.7K
10:57 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
10:58 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
10:59 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
11:00 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:01 9,875.00 9,880.00 9,870.00 9,880.00 0.0K
11:02 9,870.00 9,870.00 9,870.00 9,870.00 0.6K
11:03 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:04 9,875.00 9,875.00 9,865.00 9,865.00 0.1K
11:05 9,865.00 9,870.00 9,865.00 9,870.00 0.0K
11:07 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:08 9,870.00 9,870.00 9,865.00 9,865.00 0.6K
11:09 9,865.00 9,865.00 9,865.00 9,865.00 0.0K
11:10 9,860.00 9,867.00 9,860.00 9,865.00 0.0K
11:11 9,865.00 9,865.00 9,860.00 9,860.00 0.0K
11:12 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:19 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
11:20 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
11:21 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:22 9,875.00 9,875.00 9,870.00 9,870.00 0.0K
11:23 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:24 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:25 9,875.00 9,875.00 9,870.00 9,870.00 0.2K
11:28 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:29 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:30 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:32 9,870.00 9,870.00 9,870.00 9,870.00 0.6K
11:34 9,870.00 9,870.00 9,870.00 9,870.00 0.1K
11:35 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:37 9,865.00 9,865.00 9,865.00 9,865.00 0.3K
11:38 9,865.00 9,865.00 9,865.00 9,865.00 0.0K
11:39 9,865.00 9,865.00 9,865.00 9,865.00 0.0K
11:40 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
11:43 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:44 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:45 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:47 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:48 9,865.00 9,865.00 9,860.00 9,860.00 0.1K
11:49 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
11:51 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:52 9,870.00 9,870.00 9,870.00 9,870.00 0.0K
11:54 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
11:55 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
11:57 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
11:59 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
12:02 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
12:03 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
12:07 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
12:08 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
12:10 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
12:12 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
12:14 9,880.00 9,885.00 9,880.00 9,885.00 0.1K
12:15 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
12:16 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
12:18 9,875.00 9,875.00 9,875.00 9,875.00 0.1K
12:20 9,875.00 9,875.00 9,875.00 9,875.00 0.0K
12:21 9,882.00 9,890.00 9,882.00 9,890.00 0.1K
12:23 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
12:24 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
12:26 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
12:27 9,890.00 9,890.00 9,890.00 9,890.00 0.4K
12:28 9,890.00 9,890.00 9,890.00 9,890.00 0.1K
12:29 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
12:30 9,890.00 9,890.00 9,885.00 9,885.00 0.1K
12:31 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:32 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:33 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:35 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:36 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:38 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:39 9,885.00 9,885.00 9,880.00 9,880.00 0.0K
12:41 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:42 9,880.00 9,885.00 9,880.00 9,885.00 0.1K
12:44 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:46 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:47 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:48 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
12:49 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:50 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
12:55 9,885.00 9,890.00 9,885.00 9,890.00 0.0K
12:57 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
12:58 9,885.00 9,885.00 9,885.00 9,885.00 0.1K
13:00 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:01 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:03 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:05 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:06 9,890.00 9,890.00 9,885.00 9,885.00 0.2K
13:07 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:08 9,885.00 9,890.00 9,885.00 9,890.00 0.0K
13:10 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:13 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:14 9,885.00 9,885.00 9,885.00 9,885.00 0.2K
13:15 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:16 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:17 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:18 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:19 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:20 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:21 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:22 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:24 9,880.00 9,880.00 9,880.00 9,880.00 0.0K
13:26 9,885.00 9,885.00 9,885.00 9,885.00 0.0K
13:29 9,885.00 9,890.00 9,885.00 9,890.00 0.0K
13:30 9,890.00 9,890.00 9,890.00 9,890.00 0.2K
13:32 9,890.00 9,890.00 9,890.00 9,890.00 0.2K
13:33 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:35 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
13:37 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:38 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:39 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:40 9,895.00 9,895.00 9,895.00 9,895.00 13.6K
13:44 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:45 9,895.00 9,895.00 9,895.00 9,895.00 0.3K
13:46 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:50 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:51 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:52 9,890.00 9,890.00 9,890.00 9,890.00 0.4K
13:55 9,890.00 9,890.00 9,890.00 9,890.00 0.0K
13:56 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
13:59 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:00 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:01 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:02 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:05 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:07 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:09 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:11 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:13 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:14 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:15 9,900.00 9,900.00 9,900.00 9,900.00 0.2K
14:21 9,905.00 9,905.00 9,905.00 9,905.00 0.1K
14:22 9,905.00 9,905.00 9,905.00 9,905.00 0.9K
14:24 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:28 9,910.00 9,910.00 9,910.00 9,910.00 0.0K
14:33 9,905.00 9,905.00 9,905.00 9,905.00 0.0K
14:39 9,900.00 9,900.00 9,900.00 9,900.00 0.3K
14:43 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
14:44 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:45 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:47 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:49 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:50 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:52 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
14:53 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
14:54 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
14:57 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
14:59 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
15:00 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
15:02 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
15:03 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
15:04 9,895.00 9,900.00 9,895.00 9,900.00 0.1K
15:05 9,900.00 9,900.00 9,900.00 9,900.00 0.1K
15:06 9,900.00 9,900.00 9,900.00 9,900.00 0.3K
15:08 9,890.00 9,895.00 9,890.00 9,890.00 0.3K
15:11 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
15:13 9,895.00 9,895.00 9,895.00 9,895.00 0.0K
15:14 9,895.00 9,895.00 9,895.00 9,895.00 0.2K
15:15 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
15:16 9,895.00 9,895.00 9,895.00 9,895.00 0.1K
15:17 9,895.00 9,895.00 9,895.00 9,895.00 0.4K
15:19 9,900.00 9,900.00 9,900.00 9,900.00 0.0K
15:29 9,905.00 9,905.00 9,905.00 9,905.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음