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 10,470.00 10,470.00 10,470.00 10,470.00 0.1K
09:02 10,430.00 10,430.00 10,420.00 10,420.00 4.0K
09:04 10,430.00 10,430.00 10,430.00 10,430.00 0.3K
09:05 10,440.00 10,440.00 10,440.00 10,440.00 0.3K
09:06 10,445.00 10,445.00 10,445.00 10,445.00 0.1K
09:07 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:08 10,445.00 10,450.00 10,440.00 10,440.00 1.2K
09:09 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:10 10,440.00 10,440.00 10,440.00 10,440.00 0.1K
09:11 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
09:12 10,445.00 10,445.00 10,445.00 10,445.00 0.2K
09:13 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:14 10,440.00 10,440.00 10,440.00 10,440.00 0.2K
09:15 10,440.00 10,440.00 10,440.00 10,440.00 0.1K
09:16 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:17 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
09:18 10,440.00 10,440.00 10,440.00 10,440.00 0.1K
09:19 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:20 10,440.00 10,440.00 10,440.00 10,440.00 0.3K
09:21 10,440.00 10,440.00 10,440.00 10,440.00 0.2K
09:23 10,440.00 10,440.00 10,440.00 10,440.00 0.1K
09:24 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:25 10,440.00 10,440.00 10,437.00 10,437.00 0.0K
09:26 10,437.00 10,437.00 10,435.00 10,435.00 0.2K
09:27 10,435.00 10,440.00 10,435.00 10,440.00 0.3K
09:28 10,440.00 10,440.00 10,440.00 10,440.00 0.5K
09:29 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:30 10,440.00 10,440.00 10,437.00 10,440.00 0.5K
09:31 10,440.00 10,440.00 10,440.00 10,440.00 0.2K
09:32 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:33 10,440.00 10,445.00 10,440.00 10,445.00 1.1K
09:34 10,440.00 10,445.00 10,440.00 10,445.00 1.6K
09:35 10,445.00 10,445.00 10,435.00 10,445.00 0.3K
09:36 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:37 10,445.00 10,445.00 10,435.00 10,445.00 0.4K
09:38 10,445.00 10,445.00 10,435.00 10,445.00 0.3K
09:39 10,445.00 10,445.00 10,435.00 10,445.00 0.0K
09:40 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:41 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:42 10,445.00 10,445.00 10,445.00 10,445.00 0.1K
09:43 10,445.00 10,445.00 10,445.00 10,445.00 0.1K
09:44 10,445.00 10,445.00 10,445.00 10,445.00 0.7K
09:45 10,445.00 10,445.00 10,445.00 10,445.00 0.0K
09:48 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:49 10,450.00 10,450.00 10,450.00 10,450.00 0.3K
09:50 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:51 10,450.00 10,450.00 10,450.00 10,450.00 0.3K
09:52 10,440.00 10,450.00 10,440.00 10,440.00 2.4K
09:53 10,440.00 10,450.00 10,440.00 10,450.00 0.0K
09:54 10,450.00 10,450.00 10,440.00 10,440.00 0.1K
09:55 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:56 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:57 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:58 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
09:59 10,450.00 10,450.00 10,450.00 10,450.00 0.4K
10:00 10,440.00 10,450.00 10,435.00 10,450.00 0.1K
10:01 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
10:02 10,450.00 10,450.00 10,450.00 10,450.00 0.2K
10:03 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
10:04 10,450.00 10,450.00 10,450.00 10,450.00 0.1K
10:05 10,450.00 10,450.00 10,450.00 10,450.00 0.4K
10:06 10,450.00 10,450.00 10,450.00 10,450.00 0.0K
10:07 10,450.00 10,450.00 10,450.00 10,450.00 0.3K
10:08 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
10:09 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
10:10 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
10:11 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
10:12 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
10:13 10,455.00 10,455.00 10,450.00 10,455.00 0.1K
10:14 10,455.00 10,455.00 10,455.00 10,455.00 0.1K
10:15 10,455.00 10,455.00 10,455.00 10,455.00 0.2K
10:16 10,455.00 10,455.00 10,455.00 10,455.00 0.0K
10:17 10,455.00 10,460.00 10,455.00 10,460.00 0.0K
10:18 10,460.00 10,460.00 10,460.00 10,460.00 0.0K
10:19 10,460.00 10,460.00 10,460.00 10,460.00 0.0K
10:20 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:21 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:22 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:23 10,465.00 10,465.00 10,460.00 10,460.00 0.0K
10:24 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:25 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:26 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:27 10,465.00 10,465.00 10,465.00 10,465.00 0.6K
10:28 10,465.00 10,465.00 10,460.00 10,460.00 0.0K
10:29 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:30 10,465.00 10,465.00 10,460.00 10,465.00 0.0K
10:31 10,465.00 10,470.00 10,465.00 10,470.00 0.0K
10:32 10,470.00 10,470.00 10,465.00 10,465.00 0.0K
10:33 10,465.00 10,470.00 10,465.00 10,470.00 0.0K
10:34 10,465.00 10,465.00 10,465.00 10,465.00 0.2K
10:35 10,470.00 10,470.00 10,465.00 10,470.00 0.7K
10:36 10,470.00 10,470.00 10,465.00 10,470.00 0.3K
10:37 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
10:38 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
10:39 10,470.00 10,470.00 10,465.00 10,465.00 0.0K
10:40 10,465.00 10,475.00 10,465.00 10,475.00 0.1K
10:41 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
10:42 10,475.00 10,475.00 10,475.00 10,475.00 1.7K
10:49 10,475.00 10,475.00 10,470.00 10,470.00 0.1K
10:50 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
10:51 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
10:53 10,477.00 10,480.00 10,477.00 10,480.00 0.0K
10:55 10,480.00 10,480.00 10,480.00 10,480.00 0.1K
10:56 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
10:57 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
10:58 10,480.00 10,480.00 10,475.00 10,475.00 0.1K
10:59 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:00 10,480.00 10,480.00 10,475.00 10,475.00 0.0K
11:02 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:03 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:05 10,485.00 10,485.00 10,485.00 10,485.00 0.1K
11:06 10,480.00 10,480.00 10,480.00 10,480.00 0.1K
11:08 10,475.00 10,480.00 10,475.00 10,480.00 0.1K
11:10 10,475.00 10,480.00 10,475.00 10,480.00 0.0K
11:12 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:13 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:15 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:17 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:18 10,480.00 10,480.00 10,480.00 10,480.00 0.1K
11:20 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:21 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:22 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:24 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:28 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:30 10,480.00 10,485.00 10,480.00 10,485.00 0.0K
11:31 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
11:32 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
11:36 10,482.00 10,482.00 10,482.00 10,482.00 0.0K
11:37 10,485.00 10,485.00 10,482.00 10,485.00 0.0K
11:39 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:40 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:41 10,490.00 10,492.00 10,490.00 10,492.00 0.0K
11:42 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:43 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:44 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:45 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:48 10,495.00 10,495.00 10,495.00 10,495.00 0.1K
11:50 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:51 10,495.00 10,495.00 10,495.00 10,495.00 0.1K
11:52 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:53 10,495.00 10,495.00 10,490.00 10,490.00 0.0K
11:55 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
11:58 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:00 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:01 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:02 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:03 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:04 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:05 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:06 10,495.00 10,495.00 10,495.00 10,495.00 0.3K
12:08 10,495.00 10,495.00 10,495.00 10,495.00 0.2K
12:09 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:11 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:14 10,495.00 10,495.00 10,495.00 10,495.00 1.2K
12:15 10,500.00 10,500.00 10,490.00 10,490.00 2.1K
12:16 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:18 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:19 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:20 10,490.00 10,490.00 10,490.00 10,490.00 0.2K
12:21 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
12:22 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:23 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:24 10,487.00 10,487.00 10,485.00 10,487.00 0.0K
12:25 10,487.00 10,490.00 10,487.00 10,490.00 0.1K
12:27 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:28 10,490.00 10,490.00 10,490.00 10,490.00 3.1K
12:29 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:30 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:32 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:33 10,490.00 10,490.00 10,485.00 10,485.00 0.1K
12:34 10,480.00 10,480.00 10,475.00 10,475.00 0.0K
12:35 10,475.00 10,475.00 10,475.00 10,475.00 0.5K
12:41 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:42 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:48 10,485.00 10,485.00 10,482.00 10,482.00 0.0K
12:49 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
12:50 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:51 10,480.00 10,480.00 10,480.00 10,480.00 0.5K
12:54 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:55 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:56 10,485.00 10,485.00 10,485.00 10,485.00 0.3K
12:57 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:58 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
12:59 10,485.00 10,485.00 10,480.00 10,480.00 0.8K
13:00 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:01 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:02 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:03 10,480.00 10,480.00 10,475.00 10,475.00 1.3K
13:04 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:05 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:06 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:09 10,480.00 10,480.00 10,480.00 10,480.00 0.1K
13:10 10,480.00 10,480.00 10,475.00 10,475.00 0.0K
13:11 10,475.00 10,475.00 10,475.00 10,475.00 0.0K
13:12 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:13 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:14 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:15 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:16 10,480.00 10,485.00 10,480.00 10,485.00 0.9K
13:17 10,485.00 10,485.00 10,485.00 10,485.00 0.1K
13:18 10,485.00 10,485.00 10,485.00 10,485.00 0.1K
13:20 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:21 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:22 10,485.00 10,485.00 10,485.00 10,485.00 0.3K
13:23 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:24 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:25 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:28 10,480.00 10,485.00 10,480.00 10,485.00 0.3K
13:30 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:31 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:32 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
13:33 10,485.00 10,485.00 10,475.00 10,475.00 0.2K
13:34 10,480.00 10,485.00 10,480.00 10,485.00 0.1K
13:35 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:37 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:38 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:41 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:42 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:45 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:46 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:50 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:51 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:52 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:54 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:55 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
13:56 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
13:59 10,485.00 10,485.00 10,485.00 10,485.00 0.3K
14:00 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:02 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:03 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:10 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:11 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:12 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:13 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:14 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:15 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:16 10,490.00 10,490.00 10,490.00 10,490.00 0.4K
14:17 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:19 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:21 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:22 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:23 10,490.00 10,490.00 10,490.00 10,490.00 0.4K
14:24 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:27 10,490.00 10,490.00 10,490.00 10,490.00 0.2K
14:28 10,490.00 10,490.00 10,485.00 10,485.00 0.0K
14:29 10,485.00 10,485.00 10,485.00 10,485.00 0.1K
14:31 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
14:32 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:33 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:34 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:35 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
14:39 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:42 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:43 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:44 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:45 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:47 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:48 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:49 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:50 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:51 10,490.00 10,490.00 10,490.00 10,490.00 0.5K
14:53 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:54 10,485.00 10,485.00 10,485.00 10,485.00 0.5K
14:55 10,480.00 10,480.00 10,480.00 10,480.00 1.6K
14:57 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
14:58 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
15:00 10,485.00 10,485.00 10,480.00 10,480.00 0.2K
15:01 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
15:02 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
15:04 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
15:05 10,485.00 10,485.00 10,485.00 10,485.00 0.2K
15:06 10,485.00 10,485.00 10,485.00 10,485.00 0.1K
15:07 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
15:10 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
15:12 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
15:16 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
15:17 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
15:18 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
15:29 10,490.00 10,490.00 10,490.00 10,490.00 1.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음