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 10,050.00 10,050.00 10,045.00 10,045.00 0.0K
09:01 10,050.00 10,050.00 10,045.00 10,045.00 0.0K
09:02 10,050.00 10,050.00 10,045.00 10,045.00 0.0K
09:03 10,040.00 10,045.00 10,040.00 10,045.00 0.0K
09:04 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
09:05 10,045.00 10,045.00 10,040.00 10,040.00 0.0K
09:06 10,040.00 10,040.00 10,040.00 10,040.00 0.5K
09:07 10,015.00 10,040.00 10,015.00 10,040.00 2.8K
09:08 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
09:09 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:10 10,035.00 10,035.00 10,025.00 10,025.00 0.0K
09:11 10,025.00 10,030.00 10,025.00 10,030.00 0.0K
09:12 10,030.00 10,035.00 10,030.00 10,035.00 0.0K
09:13 10,030.00 10,030.00 10,025.00 10,025.00 0.1K
09:14 10,025.00 10,025.00 10,020.00 10,020.00 0.0K
09:15 10,022.00 10,022.00 10,022.00 10,022.00 0.0K
09:16 10,020.00 10,022.00 10,020.00 10,022.00 0.3K
09:17 10,020.00 10,022.00 10,020.00 10,022.00 0.0K
09:18 10,022.00 10,022.00 10,020.00 10,020.00 1.0K
09:20 10,020.00 10,020.00 10,017.00 10,017.00 0.4K
09:21 10,017.00 10,017.00 10,017.00 10,017.00 0.0K
09:22 10,015.00 10,017.00 10,015.00 10,017.00 0.2K
09:23 10,017.00 10,017.00 10,017.00 10,017.00 0.0K
09:24 10,017.00 10,017.00 10,015.00 10,015.00 0.0K
09:25 10,017.00 10,017.00 10,017.00 10,017.00 0.1K
09:26 10,017.00 10,017.00 10,017.00 10,017.00 0.1K
09:27 10,017.00 10,017.00 10,017.00 10,017.00 0.0K
09:28 10,017.00 10,017.00 10,017.00 10,017.00 0.0K
09:30 10,017.00 10,017.00 10,017.00 10,017.00 0.0K
09:31 10,017.00 10,020.00 10,017.00 10,020.00 0.3K
09:32 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
09:33 10,025.00 10,025.00 10,025.00 10,025.00 0.9K
09:34 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
09:35 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:36 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:37 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:38 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:39 10,030.00 10,030.00 10,025.00 10,025.00 2.2K
09:40 10,035.00 10,035.00 10,025.00 10,025.00 1.8K
09:41 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
09:42 10,035.00 10,035.00 10,025.00 10,025.00 4.2K
09:43 10,025.00 10,030.00 10,025.00 10,025.00 15.6K
09:44 10,025.00 10,025.00 10,025.00 10,025.00 35.4K
09:45 10,025.00 10,025.00 10,020.00 10,020.00 19.8K
09:46 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:47 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
09:48 10,030.00 10,035.00 10,030.00 10,035.00 0.0K
09:49 10,030.00 10,030.00 10,025.00 10,025.00 0.0K
09:50 10,020.00 10,025.00 10,020.00 10,025.00 1.4K
09:51 10,020.00 10,020.00 10,020.00 10,020.00 15.6K
09:52 10,025.00 10,025.00 10,020.00 10,020.00 12.3K
09:53 10,020.00 10,020.00 10,017.00 10,017.00 2.4K
09:54 10,017.00 10,020.00 10,017.00 10,020.00 5.4K
09:55 10,017.00 10,017.00 10,015.00 10,015.00 2.4K
09:56 10,015.00 10,015.00 10,010.00 10,010.00 0.0K
09:59 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:00 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
10:01 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:02 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:03 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:04 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:05 10,015.00 10,015.00 10,012.00 10,012.00 0.0K
10:06 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:07 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
10:09 10,015.00 10,015.00 10,010.00 10,010.00 0.0K
10:11 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
10:12 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
10:13 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:15 10,020.00 10,020.00 10,020.00 10,020.00 0.5K
10:16 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:18 10,020.00 10,020.00 10,020.00 10,020.00 0.6K
10:20 10,020.00 10,020.00 10,015.00 10,015.00 0.0K
10:21 10,020.00 10,020.00 10,015.00 10,015.00 0.0K
10:22 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:23 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:24 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:25 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:26 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:27 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:28 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:29 10,015.00 10,015.00 10,010.00 10,010.00 0.8K
10:30 10,010.00 10,015.00 10,000.00 10,015.00 0.1K
10:31 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:32 10,015.00 10,020.00 10,015.00 10,020.00 0.0K
10:33 10,015.00 10,015.00 10,010.00 10,010.00 0.0K
10:34 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:35 10,015.00 10,015.00 10,010.00 10,015.00 0.2K
10:36 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:37 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:38 10,020.00 10,030.00 10,020.00 10,030.00 0.1K
10:39 10,020.00 10,020.00 10,020.00 10,020.00 0.9K
10:40 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:42 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:44 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:47 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
10:48 10,015.00 10,015.00 10,015.00 10,015.00 1.6K
10:54 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:55 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
10:56 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
10:57 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:01 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
11:04 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
11:05 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:06 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
11:07 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:08 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:09 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
11:10 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:11 10,015.00 10,015.00 10,015.00 10,015.00 0.4K
11:12 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:13 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
11:14 10,015.00 10,015.00 10,015.00 10,015.00 1.4K
11:15 10,015.00 10,025.00 10,015.00 10,025.00 2.3K
11:19 10,025.00 10,025.00 10,015.00 10,015.00 0.0K
11:21 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:23 10,015.00 10,020.00 10,015.00 10,020.00 0.3K
11:24 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:25 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:26 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:27 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:30 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:31 10,020.00 10,020.00 10,020.00 10,020.00 0.6K
11:32 10,020.00 10,020.00 10,020.00 10,020.00 0.5K
11:33 10,020.00 10,020.00 10,015.00 10,015.00 0.6K
11:34 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
11:35 10,020.00 10,020.00 10,020.00 10,020.00 0.5K
11:37 10,020.00 10,020.00 10,020.00 10,020.00 0.3K
11:38 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:40 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
11:43 10,015.00 10,020.00 10,015.00 10,020.00 0.0K
11:44 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
11:45 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:46 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:47 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:49 10,015.00 10,015.00 10,010.00 10,010.00 0.1K
11:51 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:52 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:53 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:54 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:55 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:56 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:57 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:00 10,015.00 10,020.00 10,015.00 10,020.00 1.9K
12:01 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:02 10,015.00 10,015.00 10,010.00 10,015.00 0.1K
12:03 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:05 10,015.00 10,015.00 10,005.00 10,005.00 1.0K
12:07 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:08 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:11 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:13 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:14 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:16 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:17 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:19 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
12:20 10,010.00 10,015.00 10,010.00 10,015.00 0.0K
12:21 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:23 10,015.00 10,015.00 10,005.00 10,005.00 0.0K
12:25 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:26 10,010.00 10,010.00 10,010.00 10,010.00 0.2K
12:28 10,010.00 10,015.00 10,010.00 10,015.00 0.0K
12:29 10,012.00 10,012.00 10,010.00 10,010.00 0.0K
12:31 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:32 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:36 10,010.00 10,010.00 10,010.00 10,010.00 0.4K
12:41 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:42 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
12:43 10,005.00 10,005.00 10,000.00 10,005.00 0.3K
12:44 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:46 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:47 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:48 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
12:50 10,005.00 10,010.00 10,005.00 10,010.00 0.4K
12:54 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:56 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:59 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:01 10,005.00 10,010.00 10,005.00 10,010.00 0.0K
13:03 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:04 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:05 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:09 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:12 10,015.00 10,015.00 10,010.00 10,010.00 0.4K
13:13 10,010.00 10,015.00 10,010.00 10,015.00 0.0K
13:15 10,005.00 10,005.00 10,000.00 10,000.00 0.0K
13:21 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:24 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:26 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:27 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:29 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:30 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
13:31 10,010.00 10,010.00 10,010.00 10,010.00 0.1K
13:32 10,010.00 10,010.00 10,005.00 10,005.00 0.3K
13:33 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:35 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:36 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:37 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:38 10,000.00 10,000.00 10,000.00 10,000.00 2.3K
13:39 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:41 10,005.00 10,005.00 10,000.00 10,000.00 0.2K
13:42 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:43 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:45 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:46 10,000.00 10,000.00 9,995.00 9,995.00 0.7K
13:47 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
13:49 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
13:50 9,995.00 9,995.00 9,995.00 9,995.00 0.4K
13:51 9,990.00 9,990.00 9,990.00 9,990.00 2.8K
13:53 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:54 9,985.00 9,985.00 9,985.00 9,985.00 0.5K
13:55 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
13:56 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
13:57 9,985.00 9,985.00 9,980.00 9,980.00 0.3K
13:58 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:59 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:01 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:03 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:05 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:08 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:09 9,990.00 9,995.00 9,990.00 9,995.00 0.1K
14:11 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
14:12 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:13 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:14 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
14:15 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
14:16 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:17 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:18 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:19 9,995.00 9,995.00 9,990.00 9,990.00 0.0K
14:20 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:21 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:22 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:23 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:24 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:25 9,990.00 9,990.00 9,990.00 9,990.00 0.5K
14:26 9,987.00 9,987.00 9,985.00 9,985.00 0.6K
14:27 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:28 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:29 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:31 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:32 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
14:33 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:34 9,980.00 9,980.00 9,980.00 9,980.00 3.3K
14:35 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
14:36 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
14:37 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
14:38 9,980.00 9,980.00 9,975.00 9,975.00 0.0K
14:39 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
14:40 9,975.00 9,975.00 9,975.00 9,975.00 0.5K
14:41 9,975.00 9,975.00 9,975.00 9,975.00 1.0K
14:43 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:44 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:45 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:47 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:48 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:49 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:50 9,970.00 9,970.00 9,965.00 9,965.00 0.6K
14:51 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
14:52 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:53 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
14:54 9,975.00 9,975.00 9,975.00 9,975.00 0.6K
14:55 9,970.00 9,970.00 9,970.00 9,970.00 0.1K
14:56 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
14:57 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
14:58 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
14:59 9,972.00 9,975.00 9,970.00 9,975.00 0.0K
15:00 9,975.00 9,975.00 9,970.00 9,970.00 0.1K
15:01 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:02 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:03 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:04 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:05 9,970.00 9,970.00 9,970.00 9,970.00 0.1K
15:06 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:08 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:09 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
15:10 9,965.00 9,965.00 9,965.00 9,965.00 0.5K
15:11 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
15:14 9,965.00 9,965.00 9,965.00 9,965.00 0.0K
15:15 9,960.00 9,965.00 9,960.00 9,965.00 0.1K
15:16 9,960.00 9,965.00 9,955.00 9,955.00 1.5K
15:29 9,970.00 9,970.00 9,970.00 9,970.00 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음