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 10,020.00 10,050.00 10,020.00 10,050.00 1.7K
09:01 10,080.00 10,080.00 10,075.00 10,075.00 0.2K
09:02 10,075.00 10,105.00 10,075.00 10,105.00 0.0K
09:03 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:04 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:05 10,100.00 10,100.00 10,095.00 10,095.00 0.0K
09:06 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:07 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:08 10,095.00 10,100.00 10,095.00 10,100.00 0.3K
09:09 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:10 10,100.00 10,100.00 10,100.00 10,100.00 0.1K
09:11 10,100.00 10,100.00 10,095.00 10,095.00 0.0K
09:12 10,080.00 10,085.00 10,080.00 10,085.00 0.0K
09:13 10,085.00 10,095.00 10,085.00 10,095.00 0.0K
09:17 10,090.00 10,090.00 10,085.00 10,090.00 0.0K
09:18 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
09:19 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
09:20 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
09:21 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:22 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:23 10,095.00 10,095.00 10,095.00 10,095.00 0.5K
09:24 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:25 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:27 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:29 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:30 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
09:31 10,105.00 10,105.00 10,105.00 10,105.00 0.7K
09:32 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:33 10,105.00 10,105.00 10,095.00 10,105.00 0.1K
09:34 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:35 10,100.00 10,105.00 10,100.00 10,105.00 0.0K
09:37 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:38 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:39 10,105.00 10,105.00 10,105.00 10,105.00 1.0K
09:40 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:42 10,105.00 10,105.00 10,100.00 10,100.00 1.0K
09:43 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:44 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:45 10,105.00 10,105.00 10,100.00 10,100.00 0.2K
09:46 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:48 10,100.00 10,105.00 10,100.00 10,105.00 0.0K
09:49 10,100.00 10,100.00 10,095.00 10,100.00 6.8K
09:50 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
09:51 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
09:52 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:57 10,090.00 10,090.00 10,090.00 10,090.00 0.2K
09:58 10,090.00 10,090.00 10,085.00 10,085.00 0.1K
09:59 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:01 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:02 10,090.00 10,090.00 10,090.00 10,090.00 9.6K
10:03 10,090.00 10,090.00 10,090.00 10,090.00 25.8K
10:04 10,090.00 10,090.00 10,090.00 10,090.00 24.6K
10:05 10,090.00 10,090.00 10,085.00 10,085.00 12.2K
10:06 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:08 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:09 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:11 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:12 10,085.00 10,090.00 10,085.00 10,090.00 0.1K
10:13 10,090.00 10,090.00 10,085.00 10,090.00 0.0K
10:15 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:16 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:17 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:18 10,090.00 10,100.00 10,090.00 10,100.00 0.0K
10:19 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:20 10,100.00 10,100.00 10,100.00 10,100.00 3.0K
10:21 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
10:22 10,100.00 10,100.00 10,095.00 10,095.00 0.0K
10:23 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
10:24 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:25 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:26 10,090.00 10,090.00 10,090.00 10,090.00 0.5K
10:27 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:28 10,090.00 10,090.00 10,090.00 10,090.00 0.9K
10:30 10,090.00 10,095.00 10,090.00 10,095.00 0.0K
10:31 10,090.00 10,090.00 10,090.00 10,090.00 0.4K
10:32 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:33 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
10:34 10,085.00 10,090.00 10,085.00 10,090.00 0.5K
10:35 10,090.00 10,090.00 10,085.00 10,085.00 0.6K
10:37 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:38 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
10:39 10,080.00 10,085.00 10,080.00 10,085.00 0.0K
10:41 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:42 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
10:45 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
10:48 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
10:49 10,090.00 10,090.00 10,085.00 10,085.00 0.0K
10:51 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
10:52 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
10:53 10,080.00 10,080.00 10,080.00 10,080.00 0.5K
10:59 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:02 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:03 10,080.00 10,080.00 10,080.00 10,080.00 3.0K
11:04 10,075.00 10,075.00 10,075.00 10,075.00 0.8K
11:05 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:06 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
11:11 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:12 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:13 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:14 10,070.00 10,075.00 10,070.00 10,075.00 0.0K
11:15 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:17 10,070.00 10,070.00 10,070.00 10,070.00 0.6K
11:18 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:19 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:20 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
11:28 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:31 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:32 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:33 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:34 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
11:35 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
11:36 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
11:37 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
11:38 10,075.00 10,075.00 10,075.00 10,075.00 0.3K
11:39 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
11:41 10,075.00 10,080.00 10,075.00 10,080.00 0.0K
11:42 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
11:43 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:44 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:45 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:46 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:47 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:48 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:49 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:50 10,085.00 10,085.00 10,070.00 10,070.00 0.0K
11:51 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:52 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
11:55 10,075.00 10,080.00 10,075.00 10,080.00 0.1K
11:56 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:57 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
11:58 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
11:59 10,080.00 10,080.00 10,070.00 10,070.00 0.0K
12:00 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:01 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
12:02 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:04 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:05 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:06 10,075.00 10,080.00 10,075.00 10,075.00 0.0K
12:07 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:08 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:14 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:15 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:16 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:18 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
12:19 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
12:20 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:22 10,075.00 10,075.00 10,075.00 10,075.00 0.5K
12:24 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:25 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:27 10,080.00 10,080.00 10,075.00 10,075.00 0.0K
12:30 10,075.00 10,080.00 10,075.00 10,080.00 0.0K
12:31 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:34 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:35 10,080.00 10,085.00 10,080.00 10,085.00 0.0K
12:36 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:37 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
12:39 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
12:40 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
12:42 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
12:46 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
12:47 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
12:48 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:49 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
12:50 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:54 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:55 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:56 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
12:58 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
13:01 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:02 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:03 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
13:07 10,080.00 10,085.00 10,080.00 10,085.00 0.0K
13:08 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:09 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:10 10,085.00 10,085.00 10,085.00 10,085.00 0.2K
13:13 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
13:14 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
13:15 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
13:16 10,085.00 10,095.00 10,085.00 10,095.00 0.2K
13:24 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:25 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:29 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:35 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:36 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:37 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:40 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:42 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:44 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:47 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:49 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
13:53 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:54 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
13:55 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:56 10,090.00 10,095.00 10,090.00 10,095.00 0.0K
13:57 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:58 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
13:59 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:01 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:02 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:03 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:04 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:10 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:11 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:13 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:14 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:15 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:16 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:20 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:21 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:22 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:24 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:25 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:26 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
14:28 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
14:30 10,095.00 10,095.00 10,090.00 10,090.00 0.3K
14:33 10,095.00 10,095.00 10,095.00 10,095.00 0.1K
14:34 10,090.00 10,095.00 10,090.00 10,095.00 0.0K
14:35 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:36 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:38 10,095.00 10,095.00 10,095.00 10,095.00 0.3K
14:40 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:41 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
14:43 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
14:44 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:45 10,090.00 10,090.00 10,085.00 10,090.00 0.0K
14:47 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:48 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:49 10,090.00 10,090.00 10,090.00 10,090.00 0.1K
14:50 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:51 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:52 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:53 10,090.00 10,095.00 10,090.00 10,095.00 0.0K
14:54 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:57 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
14:58 10,090.00 10,090.00 10,090.00 10,090.00 0.4K
15:03 10,095.00 10,095.00 10,085.00 10,085.00 0.0K
15:05 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
15:06 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
15:07 10,090.00 10,090.00 10,090.00 10,090.00 0.0K
15:08 10,085.00 10,085.00 10,085.00 10,085.00 0.6K
15:09 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
15:11 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
15:12 10,085.00 10,085.00 10,085.00 10,085.00 0.0K
15:13 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
15:14 10,085.00 10,085.00 10,085.00 10,085.00 0.1K
15:15 10,085.00 10,085.00 10,080.00 10,080.00 1.0K
15:16 10,080.00 10,080.00 10,075.00 10,075.00 1.1K
15:17 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
15:18 10,070.00 10,070.00 10,070.00 10,070.00 0.4K
15:29 10,060.00 10,060.00 10,060.00 10,060.00 1.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음