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 10,480.00 10,480.00 10,460.00 10,460.00 0.7K
09:01 10,460.00 10,460.00 10,460.00 10,460.00 0.1K
09:02 10,440.00 10,455.00 10,405.00 10,450.00 0.1K
09:03 10,450.00 10,450.00 10,450.00 10,450.00 0.2K
09:04 10,450.00 10,450.00 10,450.00 10,450.00 0.1K
09:05 10,450.00 10,455.00 10,450.00 10,450.00 0.0K
09:06 10,450.00 10,450.00 10,445.00 10,450.00 0.2K
09:07 10,450.00 10,450.00 10,437.00 10,440.00 0.2K
09:08 10,440.00 10,440.00 10,435.00 10,440.00 0.0K
09:09 10,440.00 10,440.00 10,440.00 10,440.00 0.0K
09:10 10,440.00 10,440.00 10,420.00 10,420.00 0.8K
09:11 10,405.00 10,405.00 10,390.00 10,390.00 0.3K
09:12 10,400.00 10,400.00 10,390.00 10,390.00 0.4K
09:13 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
09:14 10,390.00 10,390.00 10,390.00 10,390.00 0.1K
09:15 10,385.00 10,385.00 10,385.00 10,385.00 0.0K
09:16 10,385.00 10,390.00 10,385.00 10,390.00 0.1K
09:17 10,385.00 10,385.00 10,385.00 10,385.00 1.7K
09:18 10,385.00 10,385.00 10,385.00 10,385.00 0.1K
09:19 10,385.00 10,385.00 10,385.00 10,385.00 0.2K
09:20 10,385.00 10,390.00 10,385.00 10,390.00 0.4K
09:21 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
09:22 10,390.00 10,390.00 10,387.00 10,387.00 0.1K
09:23 10,387.00 10,387.00 10,387.00 10,387.00 0.1K
09:24 10,387.00 10,390.00 10,385.00 10,390.00 1.5K
09:25 10,390.00 10,390.00 10,390.00 10,390.00 0.1K
09:26 10,390.00 10,390.00 10,385.00 10,385.00 0.2K
09:27 10,385.00 10,390.00 10,385.00 10,390.00 0.1K
09:28 10,390.00 10,390.00 10,390.00 10,390.00 0.1K
09:29 10,395.00 10,395.00 10,395.00 10,395.00 0.2K
09:30 10,395.00 10,400.00 10,395.00 10,400.00 0.5K
09:31 10,400.00 10,400.00 10,400.00 10,400.00 0.2K
09:32 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
09:33 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
09:34 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
09:35 10,400.00 10,400.00 10,395.00 10,395.00 0.0K
09:36 10,395.00 10,400.00 10,380.00 10,390.00 1.7K
09:37 10,390.00 10,390.00 10,390.00 10,390.00 0.0K
09:38 10,390.00 10,400.00 10,390.00 10,400.00 0.0K
09:39 10,400.00 10,400.00 10,400.00 10,400.00 0.2K
09:40 10,400.00 10,400.00 10,385.00 10,400.00 0.2K
09:41 10,400.00 10,400.00 10,385.00 10,400.00 0.0K
09:42 10,395.00 10,395.00 10,385.00 10,385.00 0.1K
09:43 10,395.00 10,400.00 10,385.00 10,400.00 0.1K
09:44 10,400.00 10,400.00 10,390.00 10,400.00 0.2K
09:45 10,400.00 10,400.00 10,400.00 10,400.00 3.2K
09:46 10,405.00 10,405.00 10,400.00 10,405.00 0.1K
09:47 10,405.00 10,405.00 10,400.00 10,405.00 0.2K
09:48 10,405.00 10,405.00 10,400.00 10,405.00 0.3K
09:49 10,405.00 10,410.00 10,402.00 10,410.00 0.1K
09:50 10,405.00 10,405.00 10,400.00 10,400.00 0.1K
09:51 10,400.00 10,405.00 10,400.00 10,402.00 0.1K
09:52 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
09:53 10,405.00 10,405.00 10,402.00 10,402.00 0.2K
09:54 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
09:55 10,405.00 10,407.00 10,405.00 10,405.00 0.9K
09:56 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
09:57 10,402.00 10,405.00 10,395.00 10,395.00 0.4K
09:58 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
09:59 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:00 10,405.00 10,405.00 10,400.00 10,400.00 0.1K
10:01 10,400.00 10,405.00 10,395.00 10,400.00 0.2K
10:02 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:03 10,400.00 10,400.00 10,395.00 10,395.00 0.6K
10:04 10,395.00 10,395.00 10,390.00 10,395.00 0.2K
10:05 10,395.00 10,405.00 10,395.00 10,405.00 0.6K
10:06 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:07 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:08 10,405.00 10,405.00 10,400.00 10,400.00 0.1K
10:09 10,405.00 10,405.00 10,400.00 10,405.00 0.0K
10:10 10,405.00 10,405.00 10,400.00 10,405.00 0.1K
10:11 10,400.00 10,405.00 10,400.00 10,405.00 0.1K
10:12 10,405.00 10,405.00 10,405.00 10,405.00 0.2K
10:13 10,405.00 10,405.00 10,400.00 10,405.00 0.1K
10:14 10,400.00 10,405.00 10,400.00 10,405.00 0.1K
10:15 10,400.00 10,405.00 10,400.00 10,405.00 0.3K
10:16 10,400.00 10,405.00 10,400.00 10,405.00 0.1K
10:17 10,405.00 10,405.00 10,395.00 10,405.00 0.1K
10:18 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:19 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:20 10,405.00 10,405.00 10,400.00 10,400.00 0.2K
10:21 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:22 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:23 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:24 10,405.00 10,405.00 10,400.00 10,400.00 0.0K
10:25 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:26 10,400.00 10,400.00 10,400.00 10,400.00 0.3K
10:27 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:28 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:29 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
10:30 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
10:31 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:32 10,400.00 10,405.00 10,400.00 10,405.00 0.5K
10:33 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:34 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:35 10,405.00 10,405.00 10,405.00 10,405.00 0.2K
10:36 10,405.00 10,405.00 10,405.00 10,405.00 0.1K
10:37 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:38 10,402.00 10,405.00 10,402.00 10,405.00 0.0K
10:39 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:40 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:41 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:42 10,405.00 10,405.00 10,405.00 10,405.00 0.2K
10:43 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
10:44 10,405.00 10,405.00 10,402.00 10,402.00 0.0K
10:45 10,405.00 10,405.00 10,400.00 10,400.00 0.7K
10:46 10,395.00 10,395.00 10,395.00 10,395.00 0.4K
10:47 10,405.00 10,405.00 10,395.00 10,395.00 0.0K
10:48 10,400.00 10,400.00 10,395.00 10,395.00 0.2K
10:49 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
10:50 10,400.00 10,400.00 10,400.00 10,400.00 0.2K
10:52 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:53 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:54 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
10:56 10,400.00 10,400.00 10,395.00 10,395.00 0.0K
10:59 10,395.00 10,395.00 10,395.00 10,395.00 0.5K
11:01 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
11:02 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
11:03 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
11:04 10,400.00 10,400.00 10,400.00 10,400.00 0.0K
11:05 10,400.00 10,400.00 10,400.00 10,400.00 0.1K
11:06 10,400.00 10,405.00 10,400.00 10,405.00 0.7K
11:08 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:09 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:10 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:11 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
11:13 10,405.00 10,405.00 10,405.00 10,405.00 0.0K
11:14 10,405.00 10,415.00 10,405.00 10,415.00 0.0K
11:15 10,415.00 10,415.00 10,415.00 10,415.00 0.1K
11:16 10,415.00 10,415.00 10,395.00 10,395.00 0.1K
11:19 10,400.00 10,400.00 10,400.00 10,400.00 0.2K
11:20 10,395.00 10,415.00 10,395.00 10,395.00 0.0K
11:21 10,400.00 10,400.00 10,395.00 10,395.00 0.2K
11:22 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:23 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:24 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:25 10,415.00 10,415.00 10,410.00 10,410.00 0.2K
11:26 10,410.00 10,410.00 10,410.00 10,410.00 0.0K
11:27 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:28 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:29 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:30 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
11:31 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
11:32 10,420.00 10,420.00 10,420.00 10,420.00 0.5K
11:33 10,425.00 10,425.00 10,425.00 10,425.00 0.1K
11:34 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
11:35 10,425.00 10,425.00 10,420.00 10,420.00 0.0K
11:36 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
11:37 10,425.00 10,425.00 10,420.00 10,420.00 0.0K
11:38 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
11:39 10,420.00 10,420.00 10,417.00 10,417.00 0.0K
11:40 10,417.00 10,417.00 10,417.00 10,417.00 0.0K
11:41 10,417.00 10,417.00 10,417.00 10,417.00 0.0K
11:42 10,417.00 10,417.00 10,415.00 10,415.00 0.0K
11:43 10,412.00 10,412.00 10,410.00 10,410.00 0.0K
11:44 10,405.00 10,405.00 10,395.00 10,395.00 0.7K
11:45 10,395.00 10,395.00 10,395.00 10,395.00 0.0K
11:46 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:47 10,415.00 10,415.00 10,415.00 10,415.00 0.1K
11:48 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:49 10,415.00 10,415.00 10,415.00 10,415.00 0.1K
11:50 10,415.00 10,415.00 10,415.00 10,415.00 0.0K
11:51 10,420.00 10,420.00 10,415.00 10,415.00 0.0K
11:52 10,415.00 10,420.00 10,415.00 10,420.00 0.1K
11:55 10,420.00 10,420.00 10,420.00 10,420.00 0.5K
11:57 10,415.00 10,415.00 10,415.00 10,415.00 0.1K
11:58 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
11:59 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
12:04 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
12:06 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
12:13 10,420.00 10,420.00 10,420.00 10,420.00 0.0K
12:14 10,425.00 10,425.00 10,425.00 10,425.00 0.2K
12:15 10,425.00 10,425.00 10,420.00 10,420.00 0.0K
12:16 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
12:18 10,425.00 10,425.00 10,425.00 10,425.00 0.6K
12:19 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
12:24 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:25 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:26 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
12:27 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:28 10,430.00 10,430.00 10,425.00 10,425.00 0.0K
12:29 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
12:30 10,425.00 10,430.00 10,425.00 10,430.00 0.1K
12:31 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:32 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
12:33 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:34 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:36 10,425.00 10,425.00 10,422.00 10,425.00 0.1K
12:37 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
12:38 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
12:39 10,430.00 10,430.00 10,430.00 10,430.00 0.4K
12:40 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
12:41 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
12:42 10,430.00 10,435.00 10,430.00 10,435.00 0.2K
12:43 10,432.00 10,435.00 10,425.00 10,425.00 0.1K
12:44 10,430.00 10,430.00 10,425.00 10,425.00 0.0K
12:46 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
12:48 10,425.00 10,425.00 10,425.00 10,425.00 0.1K
12:50 10,425.00 10,430.00 10,425.00 10,430.00 0.0K
12:51 10,430.00 10,435.00 10,425.00 10,430.00 0.2K
12:52 10,432.00 10,435.00 10,432.00 10,435.00 0.0K
12:53 10,435.00 10,435.00 10,430.00 10,430.00 0.0K
12:54 10,430.00 10,435.00 10,430.00 10,435.00 0.0K
12:55 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
12:56 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
12:57 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
12:58 10,432.00 10,435.00 10,432.00 10,435.00 0.0K
12:59 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
13:00 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:01 10,430.00 10,435.00 10,430.00 10,435.00 0.1K
13:02 10,430.00 10,435.00 10,430.00 10,435.00 0.0K
13:03 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:05 10,435.00 10,435.00 10,435.00 10,435.00 0.1K
13:06 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:07 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:08 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:09 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:12 10,435.00 10,435.00 10,435.00 10,435.00 0.2K
13:13 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:15 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:16 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:19 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:20 10,425.00 10,435.00 10,425.00 10,435.00 0.0K
13:28 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:29 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:31 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:32 10,435.00 10,435.00 10,435.00 10,435.00 0.1K
13:33 10,435.00 10,440.00 10,435.00 10,440.00 0.1K
13:34 10,430.00 10,430.00 10,430.00 10,430.00 0.2K
13:35 10,435.00 10,440.00 10,430.00 10,430.00 0.0K
13:36 10,425.00 10,425.00 10,425.00 10,425.00 0.5K
13:41 10,435.00 10,435.00 10,425.00 10,425.00 1.7K
13:45 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
13:55 10,435.00 10,435.00 10,435.00 10,435.00 0.1K
13:56 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:57 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
13:58 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
14:01 10,430.00 10,430.00 10,425.00 10,425.00 0.0K
14:02 10,425.00 10,425.00 10,420.00 10,425.00 1.0K
14:07 10,430.00 10,430.00 10,420.00 10,420.00 2.7K
14:11 10,435.00 10,435.00 10,430.00 10,430.00 0.0K
14:12 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:13 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:15 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:16 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:17 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:18 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:21 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
14:22 10,435.00 10,435.00 10,430.00 10,430.00 0.0K
14:23 10,430.00 10,430.00 10,430.00 10,430.00 0.5K
14:24 10,427.00 10,427.00 10,425.00 10,425.00 0.1K
14:25 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
14:26 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
14:27 10,425.00 10,425.00 10,425.00 10,425.00 0.1K
14:28 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
14:29 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
14:30 10,425.00 10,425.00 10,425.00 10,425.00 0.1K
14:31 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
14:36 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
14:37 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
14:38 10,432.00 10,432.00 10,432.00 10,432.00 0.0K
14:39 10,432.00 10,432.00 10,432.00 10,432.00 0.0K
14:40 10,432.00 10,435.00 10,430.00 10,435.00 0.1K
14:41 10,435.00 10,435.00 10,435.00 10,435.00 0.0K
14:42 10,432.00 10,435.00 10,432.00 10,432.00 0.2K
14:43 10,432.00 10,435.00 10,432.00 10,435.00 0.0K
14:44 10,430.00 10,435.00 10,430.00 10,435.00 0.4K
14:45 10,430.00 10,432.00 10,430.00 10,432.00 0.0K
14:46 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:47 10,430.00 10,435.00 10,430.00 10,430.00 0.1K
14:48 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:49 10,425.00 10,425.00 10,425.00 10,425.00 0.8K
14:55 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:57 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:58 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
14:59 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:01 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:02 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:03 10,430.00 10,430.00 10,425.00 10,425.00 0.1K
15:04 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:06 10,425.00 10,425.00 10,425.00 10,425.00 0.5K
15:08 10,425.00 10,425.00 10,425.00 10,425.00 0.6K
15:10 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:12 10,430.00 10,430.00 10,425.00 10,430.00 0.0K
15:13 10,430.00 10,430.00 10,430.00 10,430.00 0.1K
15:14 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:15 10,425.00 10,430.00 10,420.00 10,430.00 0.4K
15:16 10,430.00 10,430.00 10,430.00 10,430.00 0.0K
15:17 10,420.00 10,420.00 10,420.00 10,420.00 0.1K
15:18 10,425.00 10,425.00 10,425.00 10,425.00 0.0K
15:29 10,435.00 10,435.00 10,435.00 10,435.00 0.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음