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 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
09:01 10,070.00 10,070.00 10,060.00 10,060.00 0.0K
09:02 10,055.00 10,055.00 10,050.00 10,050.00 0.7K
09:03 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:04 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:05 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:06 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:07 10,050.00 10,050.00 10,045.00 10,045.00 0.0K
09:08 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
09:09 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
09:11 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:12 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:13 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
09:14 10,050.00 10,050.00 10,045.00 10,045.00 0.2K
09:15 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:16 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:17 10,050.00 10,050.00 10,045.00 10,045.00 1.0K
09:18 10,045.00 10,050.00 10,045.00 10,050.00 0.1K
09:19 10,050.00 10,050.00 10,045.00 10,045.00 0.3K
09:20 10,050.00 10,050.00 10,045.00 10,045.00 0.3K
09:21 10,045.00 10,055.00 10,045.00 10,055.00 0.1K
09:22 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:23 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:24 10,050.00 10,050.00 10,045.00 10,050.00 0.2K
09:26 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:27 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:28 10,050.00 10,050.00 10,045.00 10,045.00 0.4K
09:29 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:30 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
09:31 10,050.00 10,050.00 10,050.00 10,050.00 0.3K
09:32 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:33 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:34 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:35 10,050.00 10,050.00 10,050.00 10,050.00 0.2K
09:36 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
09:37 10,050.00 10,055.00 10,050.00 10,055.00 0.1K
09:38 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:39 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:40 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
09:41 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:42 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:43 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
09:45 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:46 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:47 10,060.00 10,065.00 10,060.00 10,065.00 0.3K
09:48 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
09:49 10,060.00 10,060.00 10,055.00 10,055.00 0.4K
09:52 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:53 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:54 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:57 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:58 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
10:04 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:05 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:06 10,060.00 10,060.00 10,060.00 10,060.00 0.6K
10:07 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:08 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:09 10,060.00 10,060.00 10,060.00 10,060.00 0.3K
10:10 10,055.00 10,060.00 10,055.00 10,060.00 0.0K
10:11 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:12 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
10:15 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:16 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:17 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:18 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:19 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:20 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:21 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:22 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:24 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:25 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:26 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
10:27 10,065.00 10,065.00 10,065.00 10,065.00 0.8K
10:28 10,065.00 10,065.00 10,062.00 10,062.00 0.2K
10:30 10,062.00 10,062.00 10,062.00 10,062.00 0.0K
10:31 10,062.00 10,065.00 10,060.00 10,065.00 0.3K
10:32 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
10:33 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
10:34 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
10:35 10,065.00 10,065.00 10,060.00 10,060.00 0.4K
10:36 10,060.00 10,060.00 10,057.00 10,060.00 0.3K
10:37 10,060.00 10,060.00 10,057.00 10,057.00 0.1K
10:38 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
10:39 10,060.00 10,060.00 10,055.00 10,055.00 0.4K
10:41 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:42 10,060.00 10,060.00 10,060.00 10,060.00 0.5K
10:44 10,055.00 10,055.00 10,055.00 10,055.00 0.5K
10:46 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
10:47 10,050.00 10,050.00 10,050.00 10,050.00 1.1K
10:49 10,045.00 10,045.00 10,040.00 10,040.00 2.3K
10:50 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:52 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:53 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:54 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
10:55 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:56 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:59 10,037.00 10,037.00 10,035.00 10,035.00 0.0K
11:00 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:02 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:03 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:04 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:07 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
11:08 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:09 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:10 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:11 10,055.00 10,055.00 10,050.00 10,050.00 0.0K
11:12 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
11:13 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:14 10,050.00 10,050.00 10,045.00 10,045.00 0.2K
11:15 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
11:17 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:18 10,040.00 10,040.00 10,035.00 10,035.00 0.3K
11:19 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
11:20 10,035.00 10,035.00 10,035.00 10,035.00 0.7K
11:21 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
11:22 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:23 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:24 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:26 10,045.00 10,045.00 10,040.00 10,040.00 0.0K
11:29 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
11:30 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:31 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:32 10,040.00 10,045.00 10,040.00 10,045.00 0.2K
11:33 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:34 10,045.00 10,050.00 10,045.00 10,050.00 0.0K
11:36 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:38 10,055.00 10,055.00 10,050.00 10,050.00 0.1K
11:39 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
11:41 10,052.00 10,052.00 10,052.00 10,052.00 0.0K
11:42 10,055.00 10,055.00 10,050.00 10,050.00 0.9K
11:43 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
11:44 10,045.00 10,050.00 10,045.00 10,050.00 0.0K
11:45 10,045.00 10,050.00 10,045.00 10,050.00 0.7K
11:46 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:48 10,045.00 10,050.00 10,045.00 10,050.00 0.4K
11:49 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:51 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
11:53 10,045.00 10,050.00 10,045.00 10,050.00 0.2K
11:54 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:57 10,045.00 10,045.00 10,042.00 10,045.00 0.1K
11:58 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
11:59 10,045.00 10,045.00 10,040.00 10,040.00 0.3K
12:02 10,040.00 10,040.00 10,040.00 10,040.00 1.2K
12:04 10,040.00 10,040.00 10,035.00 10,035.00 0.0K
12:05 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:07 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:08 10,040.00 10,045.00 10,040.00 10,045.00 0.3K
12:09 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:10 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:11 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:12 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:14 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
12:16 10,045.00 10,045.00 10,045.00 10,045.00 0.1K
12:17 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
12:18 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:19 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
12:20 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:23 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:25 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:26 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:28 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
12:31 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:32 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
12:34 10,055.00 10,055.00 10,050.00 10,050.00 0.1K
12:37 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:38 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:39 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:40 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
12:41 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:43 10,045.00 10,045.00 10,045.00 10,045.00 0.4K
12:44 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:47 10,045.00 10,045.00 10,040.00 10,040.00 0.0K
12:50 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:52 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
12:53 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:54 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:57 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
12:58 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
13:00 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
13:02 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:03 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
13:04 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
13:05 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:08 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:09 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:10 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:11 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
13:13 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:14 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:16 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:17 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:18 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:20 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:21 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
13:23 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:24 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:27 10,055.00 10,060.00 10,055.00 10,060.00 0.1K
13:30 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
13:32 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
13:35 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:38 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:39 10,065.00 10,065.00 10,060.00 10,060.00 0.8K
13:40 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:44 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:46 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:47 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:49 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:53 10,055.00 10,060.00 10,055.00 10,060.00 0.1K
13:55 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
13:57 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:58 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:59 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:00 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:02 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
14:05 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:06 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:07 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:08 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:09 10,060.00 10,065.00 10,060.00 10,065.00 0.0K
14:11 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:13 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:14 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:16 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:17 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:18 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:19 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:20 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:21 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
14:22 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:23 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
14:24 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:25 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:26 10,060.00 10,065.00 10,060.00 10,065.00 0.0K
14:27 10,065.00 10,065.00 10,065.00 10,065.00 0.2K
14:29 10,060.00 10,060.00 10,060.00 10,060.00 0.3K
14:30 10,055.00 10,055.00 10,055.00 10,055.00 0.4K
14:32 10,055.00 10,055.00 10,050.00 10,050.00 1.1K
14:35 10,055.00 10,055.00 10,055.00 10,055.00 0.4K
14:36 10,055.00 10,055.00 10,055.00 10,055.00 0.3K
14:38 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
14:39 10,050.00 10,050.00 10,050.00 10,050.00 0.5K
14:40 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
14:44 10,055.00 10,055.00 10,055.00 10,055.00 0.2K
14:45 10,055.00 10,055.00 10,055.00 10,055.00 1.0K
14:46 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
14:49 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
14:50 10,055.00 10,055.00 10,055.00 10,055.00 0.1K
14:51 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
14:52 10,050.00 10,050.00 10,050.00 10,050.00 0.1K
14:55 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
14:56 10,060.00 10,060.00 10,055.00 10,055.00 0.5K
14:57 10,060.00 10,060.00 10,060.00 10,060.00 0.4K
14:59 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:01 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:02 10,060.00 10,060.00 10,060.00 10,060.00 0.4K
15:03 10,055.00 10,060.00 10,055.00 10,055.00 2.7K
15:05 10,060.00 10,060.00 10,055.00 10,055.00 0.1K
15:06 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:07 10,060.00 10,060.00 10,060.00 10,060.00 2.0K
15:09 10,060.00 10,060.00 10,055.00 10,055.00 0.2K
15:11 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:12 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
15:13 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:15 10,060.00 10,060.00 10,060.00 10,060.00 0.2K
15:16 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:17 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
15:19 10,060.00 10,060.00 10,060.00 10,060.00 0.4K
15:29 10,060.00 10,060.00 10,060.00 10,060.00 0.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음