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 10,095.00 10,095.00 10,095.00 10,095.00 0.0K
09:01 10,090.00 10,090.00 10,020.00 10,020.00 0.4K
09:02 10,020.00 10,020.00 10,010.00 10,010.00 0.0K
09:05 10,010.00 10,010.00 10,010.00 10,010.00 0.3K
09:06 10,030.00 10,030.00 10,025.00 10,025.00 0.0K
09:07 10,015.00 10,015.00 10,015.00 10,015.00 0.1K
09:08 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
09:09 10,015.00 10,015.00 10,015.00 10,015.00 0.6K
09:10 10,015.00 10,020.00 10,015.00 10,020.00 0.3K
09:11 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
09:12 10,015.00 10,015.00 10,010.00 10,010.00 1.8K
09:13 10,015.00 10,015.00 10,010.00 10,010.00 0.6K
09:14 10,010.00 10,010.00 10,000.00 10,005.00 0.2K
09:15 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
09:17 10,007.00 10,010.00 10,007.00 10,010.00 0.1K
09:18 10,010.00 10,010.00 10,005.00 10,005.00 0.4K
09:20 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
09:21 10,010.00 10,010.00 10,005.00 10,005.00 0.5K
09:22 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
09:23 10,010.00 10,010.00 10,000.00 10,000.00 1.1K
09:24 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:25 10,000.00 10,000.00 9,995.00 9,995.00 0.4K
09:26 9,995.00 9,995.00 9,990.00 9,990.00 1.2K
09:27 9,995.00 9,995.00 9,990.00 9,990.00 0.1K
09:28 9,995.00 9,995.00 9,992.00 9,995.00 0.0K
09:29 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
09:30 9,995.00 10,000.00 9,995.00 10,000.00 0.1K
09:31 9,995.00 9,995.00 9,990.00 9,995.00 0.2K
09:32 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
09:33 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
09:35 10,000.00 10,005.00 10,000.00 10,005.00 0.0K
09:36 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:37 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:38 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:39 10,000.00 10,000.00 10,000.00 10,000.00 0.2K
09:40 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
09:41 10,000.00 10,000.00 10,000.00 10,000.00 0.2K
09:42 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:43 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
09:44 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:45 10,000.00 10,000.00 9,995.00 9,995.00 0.5K
09:46 9,995.00 10,000.00 9,995.00 10,000.00 0.0K
09:47 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:48 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
09:49 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
09:50 9,995.00 9,995.00 9,990.00 9,990.00 1.2K
09:51 9,995.00 9,995.00 9,990.00 9,990.00 0.1K
09:52 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
09:53 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
09:54 9,985.00 9,985.00 9,985.00 9,985.00 0.6K
09:55 9,985.00 9,985.00 9,980.00 9,980.00 0.5K
09:56 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
09:57 9,980.00 9,980.00 9,975.00 9,975.00 0.4K
09:58 9,970.00 9,970.00 9,970.00 9,970.00 0.2K
09:59 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:00 9,975.00 9,975.00 9,970.00 9,970.00 0.2K
10:01 9,975.00 9,975.00 9,970.00 9,970.00 6.1K
10:02 9,970.00 9,975.00 9,970.00 9,975.00 6.2K
10:03 9,975.00 9,975.00 9,970.00 9,970.00 3.7K
10:04 9,970.00 9,970.00 9,970.00 9,970.00 0.5K
10:06 9,970.00 9,970.00 9,970.00 9,970.00 0.3K
10:07 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:08 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:09 9,970.00 9,970.00 9,970.00 9,970.00 0.3K
10:10 9,970.00 9,970.00 9,970.00 9,970.00 0.1K
10:11 9,970.00 9,970.00 9,967.00 9,970.00 0.2K
10:12 9,975.00 9,975.00 9,975.00 9,975.00 0.1K
10:13 9,975.00 9,975.00 9,975.00 9,975.00 0.4K
10:14 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
10:15 9,980.00 9,985.00 9,980.00 9,985.00 0.1K
10:16 9,985.00 9,985.00 9,980.00 9,980.00 0.1K
10:17 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
10:18 9,980.00 9,980.00 9,977.00 9,980.00 0.0K
10:19 9,980.00 9,982.00 9,980.00 9,980.00 0.0K
10:20 9,980.00 9,980.00 9,975.00 9,975.00 4.1K
10:21 9,980.00 9,980.00 9,975.00 9,975.00 20.5K
10:22 9,975.00 9,980.00 9,975.00 9,980.00 10.9K
10:23 9,975.00 9,975.00 9,975.00 9,975.00 22.8K
10:24 9,980.00 9,980.00 9,975.00 9,975.00 2.7K
10:25 9,975.00 9,975.00 9,970.00 9,970.00 0.6K
10:26 9,975.00 9,975.00 9,975.00 9,975.00 0.2K
10:27 9,977.00 9,977.00 9,975.00 9,975.00 0.2K
10:28 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:29 9,975.00 9,975.00 9,970.00 9,970.00 0.0K
10:30 9,970.00 9,975.00 9,970.00 9,975.00 0.5K
10:31 9,975.00 9,975.00 9,970.00 9,975.00 0.1K
10:32 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:33 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:34 9,975.00 9,975.00 9,975.00 9,975.00 0.3K
10:35 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:36 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:37 9,975.00 9,980.00 9,975.00 9,980.00 0.2K
10:38 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
10:39 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
10:40 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
10:41 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
10:42 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
10:43 9,990.00 9,990.00 9,985.00 9,985.00 0.8K
10:44 9,985.00 9,985.00 9,985.00 9,985.00 1.3K
10:45 9,985.00 9,985.00 9,985.00 9,985.00 0.7K
10:46 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
10:47 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
10:48 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
10:49 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:53 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
10:54 9,975.00 9,975.00 9,975.00 9,975.00 1.0K
10:56 9,975.00 9,975.00 9,975.00 9,975.00 0.1K
10:57 9,975.00 9,975.00 9,975.00 9,975.00 0.4K
10:58 9,975.00 9,975.00 9,975.00 9,975.00 0.2K
10:59 9,975.00 9,975.00 9,975.00 9,975.00 0.1K
11:00 9,975.00 9,975.00 9,975.00 9,975.00 0.2K
11:01 9,975.00 9,975.00 9,975.00 9,975.00 0.1K
11:02 9,975.00 9,975.00 9,970.00 9,975.00 0.0K
11:03 9,970.00 9,975.00 9,970.00 9,975.00 0.0K
11:04 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
11:05 9,970.00 9,975.00 9,970.00 9,975.00 0.6K
11:06 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
11:07 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
11:08 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
11:09 9,970.00 9,970.00 9,970.00 9,970.00 0.0K
11:10 9,970.00 9,975.00 9,970.00 9,975.00 0.5K
11:12 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
11:13 9,975.00 9,975.00 9,975.00 9,975.00 0.0K
11:14 9,972.00 9,975.00 9,972.00 9,975.00 0.1K
11:15 9,975.00 9,975.00 9,975.00 9,975.00 0.2K
11:16 9,980.00 9,980.00 9,975.00 9,975.00 0.2K
11:17 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
11:18 9,975.00 9,982.00 9,975.00 9,980.00 0.1K
11:19 9,985.00 9,985.00 9,980.00 9,980.00 0.1K
11:20 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
11:22 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:23 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:24 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
11:25 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:26 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:27 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:28 9,985.00 9,985.00 9,980.00 9,980.00 0.6K
11:30 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
11:31 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
11:33 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
11:35 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
11:36 9,980.00 9,985.00 9,980.00 9,985.00 0.0K
11:37 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:38 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:40 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
11:41 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:43 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:45 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:47 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:48 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:49 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:50 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
11:51 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:52 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:53 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:54 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:57 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:58 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
11:59 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
12:00 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
12:02 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
12:05 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
12:06 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
12:07 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
12:11 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:12 9,985.00 9,990.00 9,985.00 9,990.00 0.2K
12:13 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:16 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:18 9,990.00 9,990.00 9,990.00 9,990.00 0.2K
12:19 9,980.00 9,990.00 9,980.00 9,990.00 0.4K
12:24 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:25 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:26 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:27 9,990.00 9,990.00 9,985.00 9,985.00 1.2K
12:28 9,980.00 9,985.00 9,980.00 9,980.00 0.1K
12:34 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:35 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:36 9,990.00 9,995.00 9,990.00 9,995.00 0.0K
12:37 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:38 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:39 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
12:40 9,990.00 9,995.00 9,990.00 9,995.00 0.0K
12:41 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:42 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:43 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:48 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:49 9,995.00 9,995.00 9,995.00 9,995.00 0.5K
12:50 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
12:53 9,995.00 10,000.00 9,995.00 10,000.00 0.0K
12:54 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
12:55 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
12:57 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
12:58 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
12:59 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:00 10,000.00 10,000.00 9,990.00 9,990.00 1.0K
13:01 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:02 10,005.00 10,005.00 10,005.00 10,005.00 0.1K
13:03 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:07 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:08 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:10 10,000.00 10,000.00 10,000.00 10,000.00 0.3K
13:12 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:13 9,990.00 9,990.00 9,990.00 9,990.00 0.8K
13:14 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:17 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:18 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:19 10,000.00 10,000.00 9,990.00 9,990.00 0.0K
13:23 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:24 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:26 9,995.00 9,995.00 9,990.00 9,990.00 0.0K
13:27 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:29 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:30 10,005.00 10,005.00 10,005.00 10,005.00 0.4K
13:31 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:34 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 0.0K
13:36 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
13:38 10,000.00 10,000.00 10,000.00 10,000.00 0.1K
13:39 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
13:41 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
13:44 9,995.00 9,995.00 9,995.00 9,995.00 0.1K
13:46 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
13:47 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:48 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
13:50 9,990.00 9,990.00 9,990.00 9,990.00 0.3K
13:52 9,995.00 9,995.00 9,990.00 9,990.00 0.0K
13:53 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:54 9,990.00 9,990.00 9,985.00 9,990.00 0.0K
13:55 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:56 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:57 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
13:59 9,990.00 9,990.00 9,985.00 9,985.00 0.5K
14:00 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:01 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:02 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:03 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:04 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:05 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
14:06 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:09 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:10 9,985.00 9,985.00 9,985.00 9,985.00 1.5K
14:12 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:13 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
14:14 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
14:15 9,985.00 9,985.00 9,980.00 9,980.00 0.0K
14:20 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 0.0K
14:26 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:28 9,990.00 9,990.00 9,990.00 9,990.00 0.5K
14:29 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
14:30 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:31 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:32 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:33 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:35 9,995.00 9,995.00 9,990.00 9,990.00 0.1K
14:36 9,990.00 9,990.00 9,985.00 9,985.00 0.7K
14:38 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:39 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:40 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:42 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:43 9,995.00 9,995.00 9,985.00 9,985.00 0.1K
14:44 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:45 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:47 9,995.00 9,995.00 9,995.00 9,995.00 0.0K
14:49 9,995.00 9,995.00 9,990.00 9,990.00 0.0K
14:50 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:51 9,995.00 9,995.00 9,990.00 9,990.00 0.1K
14:52 9,990.00 9,995.00 9,990.00 9,995.00 0.0K
14:53 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:54 9,990.00 9,990.00 9,990.00 9,990.00 0.0K
14:55 9,990.00 9,990.00 9,990.00 9,990.00 0.1K
14:56 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
14:57 9,985.00 9,990.00 9,985.00 9,990.00 0.0K
14:58 9,990.00 9,995.00 9,990.00 9,995.00 0.1K
14:59 9,985.00 9,985.00 9,985.00 9,985.00 0.4K
15:01 9,985.00 9,985.00 9,985.00 9,985.00 0.1K
15:03 9,980.00 9,980.00 9,980.00 9,980.00 1.2K
15:04 9,980.00 9,980.00 9,980.00 9,980.00 0.1K
15:05 9,980.00 9,980.00 9,980.00 9,980.00 0.0K
15:06 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
15:07 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
15:08 9,980.00 9,980.00 9,980.00 9,980.00 0.2K
15:12 9,985.00 9,985.00 9,985.00 9,985.00 1.0K
15:13 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
15:14 9,985.00 9,985.00 9,980.00 9,980.00 0.3K
15:15 9,975.00 9,985.00 9,975.00 9,985.00 0.1K
15:16 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
15:18 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
15:19 9,985.00 9,985.00 9,985.00 9,985.00 0.0K
15:29 9,980.00 9,980.00 9,980.00 9,980.00 0.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음