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 10,275.00 10,275.00 10,095.00 10,095.00 0.1K
09:03 10,275.00 10,275.00 10,130.00 10,130.00 0.1K
09:04 10,150.00 10,230.00 10,150.00 10,230.00 0.0K
09:05 10,130.00 10,135.00 10,130.00 10,135.00 2.0K
09:06 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
09:07 10,135.00 10,135.00 10,130.00 10,130.00 0.4K
09:08 10,130.00 10,130.00 10,130.00 10,130.00 0.1K
09:09 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
09:10 10,130.00 10,130.00 10,120.00 10,125.00 0.3K
09:11 10,125.00 10,130.00 10,120.00 10,120.00 0.5K
09:12 10,115.00 10,115.00 10,115.00 10,115.00 1.1K
09:13 10,120.00 10,125.00 10,120.00 10,125.00 0.1K
09:14 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:15 10,125.00 10,125.00 10,125.00 10,125.00 0.3K
09:16 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:17 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
09:18 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:19 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:20 10,125.00 10,125.00 10,125.00 10,125.00 0.1K
09:21 10,125.00 10,125.00 10,120.00 10,125.00 0.8K
09:22 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
09:23 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
09:24 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
09:25 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
09:26 10,120.00 10,125.00 10,120.00 10,125.00 0.0K
09:27 10,125.00 10,125.00 10,120.00 10,120.00 0.0K
09:28 10,120.00 10,120.00 10,120.00 10,120.00 1.0K
09:29 10,120.00 10,120.00 10,120.00 10,120.00 0.2K
09:30 10,120.00 10,120.00 10,115.00 10,115.00 0.9K
09:31 10,110.00 10,110.00 10,105.00 10,105.00 2.3K
09:32 10,105.00 10,110.00 10,105.00 10,110.00 0.0K
09:33 10,105.00 10,105.00 10,105.00 10,105.00 0.3K
09:34 10,105.00 10,110.00 10,105.00 10,110.00 0.0K
09:35 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
09:36 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:37 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
09:38 10,105.00 10,105.00 10,100.00 10,100.00 0.0K
09:39 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:40 10,105.00 10,110.00 10,105.00 10,110.00 0.1K
09:41 10,110.00 10,110.00 10,105.00 10,105.00 1.1K
09:42 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:43 10,110.00 10,110.00 10,105.00 10,110.00 0.6K
09:44 10,110.00 10,115.00 10,110.00 10,115.00 1.1K
09:45 10,115.00 10,115.00 10,115.00 10,115.00 0.6K
09:46 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:47 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
09:48 10,110.00 10,110.00 10,105.00 10,105.00 1.4K
09:49 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
09:50 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:51 10,110.00 10,110.00 10,105.00 10,105.00 0.0K
09:52 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
09:54 10,110.00 10,110.00 10,105.00 10,105.00 4.5K
09:55 10,105.00 10,105.00 10,105.00 10,105.00 22.3K
09:56 10,115.00 10,115.00 10,105.00 10,105.00 3.1K
09:57 10,105.00 10,110.00 10,105.00 10,110.00 9.7K
09:58 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:00 10,115.00 10,115.00 10,110.00 10,110.00 1.9K
10:01 10,110.00 10,115.00 10,110.00 10,115.00 18.6K
10:02 10,115.00 10,115.00 10,110.00 10,110.00 7.3K
10:03 10,115.00 10,115.00 10,115.00 10,115.00 0.5K
10:04 10,115.00 10,115.00 10,110.00 10,110.00 0.3K
10:06 10,110.00 10,115.00 10,110.00 10,110.00 4.2K
10:07 10,115.00 10,115.00 10,110.00 10,110.00 19.3K
10:08 10,110.00 10,110.00 10,110.00 10,110.00 12.2K
10:09 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:10 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
10:11 10,105.00 10,105.00 10,105.00 10,105.00 0.4K
10:12 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:13 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:14 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
10:15 10,110.00 10,110.00 10,110.00 10,110.00 0.0K
10:16 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
10:17 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:18 10,120.00 10,120.00 10,115.00 10,115.00 0.0K
10:19 10,110.00 10,115.00 10,110.00 10,115.00 0.2K
10:20 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:21 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
10:22 10,115.00 10,120.00 10,115.00 10,120.00 0.0K
10:23 10,120.00 10,120.00 10,120.00 10,120.00 0.8K
10:24 10,115.00 10,115.00 10,115.00 10,115.00 0.2K
10:25 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
10:27 10,110.00 10,120.00 10,110.00 10,120.00 0.2K
10:29 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
10:30 10,120.00 10,125.00 10,120.00 10,120.00 0.0K
10:31 10,120.00 10,125.00 10,120.00 10,120.00 0.1K
10:32 10,120.00 10,125.00 10,120.00 10,120.00 0.1K
10:33 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
10:34 10,125.00 10,125.00 10,120.00 10,125.00 0.1K
10:35 10,120.00 10,120.00 10,115.00 10,115.00 0.0K
10:37 10,115.00 10,115.00 10,115.00 10,115.00 0.2K
10:38 10,115.00 10,115.00 10,115.00 10,115.00 0.0K
10:39 10,125.00 10,125.00 10,120.00 10,120.00 0.9K
10:40 10,120.00 10,125.00 10,120.00 10,125.00 0.0K
10:41 10,122.00 10,122.00 10,122.00 10,122.00 0.0K
10:42 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:43 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:45 10,125.00 10,125.00 10,125.00 10,125.00 0.3K
10:46 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:47 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
10:48 10,130.00 10,130.00 10,125.00 10,125.00 0.1K
10:51 10,125.00 10,125.00 10,125.00 10,125.00 0.0K
10:52 10,130.00 10,130.00 10,130.00 10,130.00 0.5K
10:53 10,130.00 10,130.00 10,130.00 10,130.00 0.1K
10:56 10,130.00 10,135.00 10,130.00 10,135.00 0.2K
10:57 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
10:58 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
10:59 10,145.00 10,155.00 10,145.00 10,150.00 0.5K
11:01 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:03 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:04 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:05 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:06 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:07 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:08 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
11:09 10,150.00 10,155.00 10,150.00 10,155.00 0.1K
11:10 10,155.00 10,160.00 10,155.00 10,160.00 0.1K
11:11 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
11:12 10,160.00 10,160.00 10,160.00 10,160.00 0.2K
11:14 10,160.00 10,160.00 10,160.00 10,160.00 0.0K
11:15 10,160.00 10,160.00 10,160.00 10,160.00 0.1K
11:16 10,160.00 10,160.00 10,155.00 10,155.00 0.0K
11:17 10,160.00 10,160.00 10,155.00 10,155.00 0.0K
11:18 10,155.00 10,155.00 10,155.00 10,155.00 0.1K
11:19 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
11:20 10,155.00 10,155.00 10,150.00 10,150.00 0.5K
11:21 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
11:22 10,150.00 10,150.00 10,140.00 10,140.00 0.3K
11:24 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:26 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:28 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:30 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:32 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
11:33 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
11:34 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
11:35 10,145.00 10,145.00 10,140.00 10,140.00 0.0K
11:36 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
11:37 10,145.00 10,145.00 10,140.00 10,140.00 1.6K
11:38 10,140.00 10,140.00 10,135.00 10,135.00 0.2K
11:39 10,135.00 10,135.00 10,135.00 10,135.00 0.2K
11:40 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
11:41 10,130.00 10,130.00 10,125.00 10,125.00 0.4K
11:42 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
11:44 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
11:46 10,130.00 10,130.00 10,130.00 10,130.00 0.4K
11:47 10,130.00 10,130.00 10,130.00 10,130.00 0.3K
11:48 10,130.00 10,130.00 10,130.00 10,130.00 0.7K
11:50 10,130.00 10,130.00 10,130.00 10,130.00 0.0K
11:51 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:52 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:53 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:55 10,140.00 10,140.00 10,140.00 10,140.00 0.2K
11:56 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
11:57 10,130.00 10,140.00 10,130.00 10,140.00 0.1K
12:00 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
12:01 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
12:02 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
12:03 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
12:04 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
12:05 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
12:06 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:07 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:08 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
12:09 10,150.00 10,150.00 10,150.00 10,150.00 0.4K
12:10 10,150.00 10,150.00 10,150.00 10,150.00 0.3K
12:12 10,140.00 10,140.00 10,140.00 10,140.00 0.3K
12:13 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
12:14 10,140.00 10,140.00 10,140.00 10,140.00 0.2K
12:15 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
12:20 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:22 10,150.00 10,150.00 10,150.00 10,150.00 0.5K
12:23 10,150.00 10,150.00 10,150.00 10,150.00 6.3K
12:24 10,150.00 10,150.00 10,145.00 10,150.00 12.1K
12:25 10,150.00 10,155.00 10,150.00 10,150.00 15.8K
12:26 10,150.00 10,150.00 10,150.00 10,150.00 13.1K
12:27 10,150.00 10,150.00 10,140.00 10,145.00 3.9K
12:28 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
12:29 10,150.00 10,150.00 10,150.00 10,150.00 0.6K
12:30 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:31 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:33 10,150.00 10,150.00 10,150.00 10,150.00 0.4K
12:34 10,150.00 10,150.00 10,150.00 10,150.00 1.9K
12:35 10,150.00 10,155.00 10,150.00 10,150.00 1.7K
12:36 10,150.00 10,155.00 10,150.00 10,155.00 0.2K
12:37 10,155.00 10,155.00 10,155.00 10,155.00 0.0K
12:39 10,155.00 10,155.00 10,150.00 10,150.00 1.7K
12:40 10,150.00 10,155.00 10,150.00 10,155.00 0.2K
12:41 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:42 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
12:43 10,150.00 10,150.00 10,145.00 10,145.00 13.3K
12:44 10,145.00 10,145.00 10,145.00 10,145.00 24.0K
12:45 10,145.00 10,145.00 10,145.00 10,145.00 10.8K
12:46 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
12:47 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
12:48 10,140.00 10,140.00 10,135.00 10,135.00 0.4K
12:49 10,135.00 10,135.00 10,135.00 10,135.00 0.2K
12:53 10,145.00 10,145.00 10,145.00 10,145.00 18.3K
12:54 10,145.00 10,150.00 10,145.00 10,150.00 1.2K
12:55 10,147.00 10,147.00 10,147.00 10,147.00 4.8K
12:56 10,147.00 10,147.00 10,145.00 10,147.00 4.2K
12:57 10,147.00 10,147.00 10,147.00 10,147.00 4.2K
12:58 10,147.00 10,150.00 10,147.00 10,147.00 7.8K
12:59 10,147.00 10,147.00 10,145.00 10,145.00 3.2K
13:00 10,145.00 10,145.00 10,145.00 10,145.00 4.6K
13:01 10,145.00 10,150.00 10,145.00 10,145.00 10.7K
13:02 10,145.00 10,145.00 10,145.00 10,145.00 11.5K
13:03 10,145.00 10,145.00 10,145.00 10,145.00 13.4K
13:04 10,145.00 10,145.00 10,145.00 10,145.00 8.0K
13:05 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:06 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:07 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
13:08 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:10 10,145.00 10,145.00 10,145.00 10,145.00 0.3K
13:11 10,145.00 10,145.00 10,140.00 10,140.00 0.0K
13:13 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:15 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
13:16 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:22 10,145.00 10,145.00 10,145.00 10,145.00 0.2K
13:23 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:25 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:26 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:28 10,145.00 10,145.00 10,145.00 10,145.00 0.2K
13:30 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
13:34 10,145.00 10,145.00 10,145.00 10,145.00 0.4K
13:35 10,140.00 10,145.00 10,140.00 10,145.00 0.0K
13:36 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
13:37 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
13:38 10,140.00 10,145.00 10,140.00 10,145.00 0.7K
13:40 10,142.00 10,142.00 10,142.00 10,142.00 0.0K
13:41 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
13:45 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:46 10,140.00 10,140.00 10,140.00 10,140.00 2.2K
13:47 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
13:49 10,140.00 10,140.00 10,140.00 10,140.00 0.5K
13:50 10,140.00 10,140.00 10,140.00 10,140.00 0.9K
13:56 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
13:57 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:58 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
13:59 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:00 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:01 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:02 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
14:06 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:07 10,142.00 10,145.00 10,142.00 10,145.00 0.4K
14:09 10,145.00 10,145.00 10,145.00 10,145.00 7.0K
14:10 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:12 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
14:13 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
14:14 10,145.00 10,145.00 10,140.00 10,140.00 1.3K
14:15 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:17 10,140.00 10,140.00 10,140.00 10,140.00 0.1K
14:19 10,150.00 10,150.00 10,150.00 10,150.00 2.0K
14:20 10,150.00 10,150.00 10,145.00 10,145.00 4.1K
14:21 10,145.00 10,145.00 10,145.00 10,145.00 34.0K
14:22 10,145.00 10,145.00 10,145.00 10,145.00 20.0K
14:23 10,145.00 10,145.00 10,140.00 10,145.00 0.0K
14:24 10,140.00 10,140.00 10,135.00 10,135.00 1.8K
14:25 10,147.00 10,155.00 10,147.00 10,155.00 0.0K
14:26 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:27 10,150.00 10,150.00 10,145.00 10,145.00 3.3K
14:28 10,145.00 10,145.00 10,145.00 10,145.00 7.4K
14:29 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
14:30 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:31 10,140.00 10,150.00 10,140.00 10,150.00 0.0K
14:32 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
14:33 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:34 10,145.00 10,145.00 10,145.00 10,145.00 0.8K
14:35 10,145.00 10,145.00 10,145.00 10,145.00 0.6K
14:36 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:37 10,150.00 10,150.00 10,145.00 10,145.00 0.1K
14:38 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:39 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
14:40 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:42 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:46 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:47 10,150.00 10,150.00 10,150.00 10,150.00 0.1K
14:49 10,150.00 10,150.00 10,150.00 10,150.00 0.0K
14:50 10,150.00 10,150.00 10,150.00 10,150.00 0.2K
14:51 10,150.00 10,150.00 10,145.00 10,150.00 0.1K
14:52 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
14:53 10,145.00 10,150.00 10,145.00 10,145.00 0.2K
14:54 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
14:55 10,140.00 10,145.00 10,140.00 10,140.00 0.3K
14:56 10,140.00 10,140.00 10,140.00 10,140.00 0.0K
14:58 10,145.00 10,145.00 10,140.00 10,140.00 0.3K
14:59 10,135.00 10,140.00 10,135.00 10,140.00 0.1K
15:04 10,145.00 10,145.00 10,140.00 10,140.00 0.0K
15:05 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:06 10,145.00 10,145.00 10,145.00 10,145.00 0.3K
15:07 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:08 10,145.00 10,150.00 10,145.00 10,150.00 0.2K
15:11 10,145.00 10,145.00 10,140.00 10,145.00 0.4K
15:12 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:13 10,145.00 10,145.00 10,145.00 10,145.00 0.1K
15:15 10,145.00 10,145.00 10,140.00 10,140.00 0.8K
15:16 10,150.00 10,155.00 10,140.00 10,140.00 0.1K
15:17 10,140.00 10,150.00 10,140.00 10,150.00 0.1K
15:18 10,145.00 10,145.00 10,145.00 10,145.00 0.0K
15:19 10,145.00 10,155.00 10,145.00 10,155.00 0.0K
15:29 10,185.00 10,185.00 10,185.00 10,185.00 0.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음