KIM ACE US Dividend Quality Plus Covered Call Active ETF (0049M0)

0049M0
🏛️ 韓国 →
10,945.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
09:01 10,120.00 10,120.00 10,120.00 10,120.00 0.0K
09:02 10,120.00 10,120.00 10,120.00 10,120.00 0.1K
09:03 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
09:04 10,115.00 10,115.00 10,100.00 10,100.00 0.6K
09:05 10,090.00 10,090.00 10,070.00 10,070.00 0.4K
09:06 10,075.00 10,075.00 10,075.00 10,075.00 0.1K
09:07 10,100.00 10,100.00 10,075.00 10,075.00 0.2K
09:08 10,075.00 10,075.00 10,070.00 10,070.00 0.0K
09:09 10,070.00 10,070.00 10,060.00 10,060.00 0.6K
09:10 10,070.00 10,070.00 10,050.00 10,070.00 0.5K
09:11 10,030.00 10,030.00 10,030.00 10,030.00 0.5K
09:13 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
09:14 10,045.00 10,045.00 10,045.00 10,045.00 0.3K
09:15 10,045.00 10,045.00 10,045.00 10,045.00 1.0K
09:16 10,110.00 10,110.00 10,110.00 10,110.00 0.1K
09:17 10,110.00 10,110.00 10,100.00 10,100.00 0.0K
09:18 10,105.00 10,105.00 10,105.00 10,105.00 0.0K
09:19 10,100.00 10,100.00 10,100.00 10,100.00 0.4K
09:20 10,100.00 10,100.00 10,087.00 10,087.00 0.3K
09:21 10,125.00 10,125.00 10,120.00 10,122.00 0.0K
09:22 10,120.00 10,120.00 10,115.00 10,115.00 0.1K
09:23 10,115.00 10,115.00 10,020.00 10,020.00 6.3K
09:25 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
09:26 10,040.00 10,050.00 10,040.00 10,050.00 0.6K
09:27 10,050.00 10,050.00 10,045.00 10,045.00 0.2K
09:28 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:29 10,050.00 10,050.00 10,045.00 10,045.00 1.0K
09:30 10,040.00 10,050.00 10,040.00 10,050.00 1.2K
09:31 10,040.00 10,050.00 10,040.00 10,050.00 0.2K
09:32 10,045.00 10,045.00 10,035.00 10,035.00 0.4K
09:33 10,025.00 10,035.00 10,025.00 10,035.00 0.7K
09:34 10,045.00 10,045.00 10,040.00 10,040.00 0.1K
09:35 10,040.00 10,040.00 10,035.00 10,035.00 0.0K
09:36 10,040.00 10,045.00 10,030.00 10,045.00 0.1K
09:37 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
09:38 10,045.00 10,045.00 10,035.00 10,035.00 0.0K
09:39 10,050.00 10,055.00 10,050.00 10,055.00 0.0K
09:40 10,060.00 10,060.00 10,050.00 10,055.00 0.0K
09:41 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:45 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
09:46 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:47 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
09:48 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
09:49 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
09:50 10,060.00 10,060.00 10,060.00 10,060.00 0.3K
09:51 10,055.00 10,060.00 10,055.00 10,060.00 0.2K
09:52 10,055.00 10,055.00 10,045.00 10,045.00 0.6K
09:53 10,045.00 10,045.00 10,035.00 10,035.00 0.6K
09:54 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
09:55 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:57 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:58 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
09:59 10,050.00 10,050.00 10,045.00 10,045.00 0.1K
10:00 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
10:02 10,045.00 10,045.00 10,045.00 10,045.00 0.0K
10:03 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
10:04 10,060.00 10,060.00 10,060.00 10,060.00 0.5K
10:05 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
10:06 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
10:07 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
10:08 10,050.00 10,050.00 10,050.00 10,050.00 0.5K
10:09 10,050.00 10,050.00 10,050.00 10,050.00 0.0K
10:10 10,050.00 10,050.00 10,045.00 10,050.00 2.8K
10:11 10,045.00 10,045.00 10,040.00 10,040.00 1.3K
10:12 10,040.00 10,040.00 10,035.00 10,035.00 2.7K
10:13 10,030.00 10,030.00 10,020.00 10,020.00 2.0K
10:14 10,020.00 10,025.00 10,020.00 10,025.00 0.0K
10:15 10,027.00 10,030.00 10,027.00 10,030.00 0.0K
10:16 10,030.00 10,030.00 10,027.00 10,030.00 0.0K
10:17 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
10:18 10,030.00 10,040.00 10,030.00 10,040.00 0.1K
10:19 10,035.00 10,035.00 10,030.00 10,030.00 0.5K
10:20 10,030.00 10,040.00 10,030.00 10,040.00 0.1K
10:21 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:22 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:23 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
10:24 10,040.00 10,040.00 10,035.00 10,035.00 0.4K
10:25 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:26 10,035.00 10,035.00 10,030.00 10,030.00 0.4K
10:27 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
10:28 10,025.00 10,035.00 10,025.00 10,035.00 0.0K
10:29 10,025.00 10,025.00 10,025.00 10,025.00 0.5K
10:30 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
10:31 10,020.00 10,025.00 10,020.00 10,020.00 1.5K
10:32 10,020.00 10,020.00 10,015.00 10,015.00 0.3K
10:33 10,020.00 10,025.00 10,020.00 10,025.00 0.1K
10:34 10,020.00 10,025.00 10,020.00 10,025.00 0.5K
10:35 10,030.00 10,030.00 10,025.00 10,025.00 0.1K
10:37 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:38 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:39 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
10:40 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
10:41 10,035.00 10,035.00 10,035.00 10,035.00 0.9K
10:42 10,035.00 10,035.00 10,030.00 10,030.00 1.1K
10:43 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
10:44 10,020.00 10,025.00 10,020.00 10,025.00 0.2K
10:46 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
10:47 10,030.00 10,030.00 10,030.00 10,030.00 0.2K
10:48 10,030.00 10,030.00 10,025.00 10,030.00 0.0K
10:49 10,030.00 10,030.00 10,020.00 10,020.00 0.3K
10:50 10,015.00 10,020.00 10,015.00 10,020.00 0.6K
10:51 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:52 10,015.00 10,020.00 10,015.00 10,020.00 0.2K
10:53 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:54 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:55 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:56 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:57 10,020.00 10,020.00 10,020.00 10,020.00 0.1K
10:58 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
10:59 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:00 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:02 10,040.00 10,040.00 10,030.00 10,030.00 0.0K
11:03 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
11:04 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:05 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:06 10,030.00 10,030.00 10,025.00 10,025.00 4.1K
11:07 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
11:08 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
11:09 10,030.00 10,030.00 10,030.00 10,030.00 0.5K
11:10 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
11:11 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:13 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:14 10,025.00 10,030.00 10,025.00 10,030.00 0.0K
11:15 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
11:16 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
11:17 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
11:18 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
11:19 10,020.00 10,020.00 10,015.00 10,015.00 3.1K
11:20 10,020.00 10,020.00 10,015.00 10,015.00 0.4K
11:23 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:24 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:25 10,030.00 10,030.00 10,020.00 10,020.00 0.3K
11:28 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
11:29 10,025.00 10,025.00 10,015.00 10,015.00 0.4K
11:30 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:31 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:32 10,015.00 10,015.00 10,005.00 10,005.00 1.8K
11:33 10,005.00 10,005.00 10,005.00 10,005.00 0.0K
11:34 10,000.00 10,000.00 10,000.00 10,000.00 2.0K
11:35 9,995.00 10,000.00 9,995.00 10,000.00 0.7K
11:37 10,000.00 10,000.00 10,000.00 10,000.00 0.2K
11:38 10,005.00 10,005.00 10,000.00 10,000.00 0.1K
11:39 10,000.00 10,000.00 9,990.00 9,990.00 0.4K
11:41 10,000.00 10,000.00 10,000.00 10,000.00 0.0K
11:42 10,000.00 10,000.00 9,995.00 9,995.00 0.8K
11:43 9,995.00 10,000.00 9,990.00 9,995.00 5.6K
11:47 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:48 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:49 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:50 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:51 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:53 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:54 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
11:56 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
11:57 10,010.00 10,015.00 10,010.00 10,015.00 0.0K
11:58 10,015.00 10,015.00 10,010.00 10,010.00 0.3K
11:59 10,010.00 10,010.00 10,010.00 10,010.00 0.0K
12:03 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
12:04 10,015.00 10,015.00 10,015.00 10,015.00 0.2K
12:05 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
12:06 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:07 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
12:08 10,015.00 10,015.00 10,015.00 10,015.00 0.3K
12:09 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:16 10,020.00 10,020.00 10,020.00 10,020.00 0.2K
12:19 10,035.00 10,040.00 10,035.00 10,040.00 0.0K
12:21 10,040.00 10,040.00 10,040.00 10,040.00 0.2K
12:22 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
12:23 10,040.00 10,040.00 10,040.00 10,040.00 0.1K
12:24 10,040.00 10,040.00 10,040.00 10,040.00 0.3K
12:25 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
12:26 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
12:27 10,030.00 10,030.00 10,030.00 10,030.00 0.6K
12:28 10,030.00 10,030.00 10,025.00 10,025.00 0.0K
12:29 10,030.00 10,030.00 10,025.00 10,030.00 0.4K
12:30 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
12:31 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
12:32 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
12:33 10,030.00 10,035.00 10,030.00 10,035.00 0.1K
12:34 10,035.00 10,035.00 10,035.00 10,035.00 0.5K
12:35 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
12:36 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
12:37 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:38 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
12:39 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:40 10,035.00 10,035.00 10,035.00 10,035.00 0.1K
12:41 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:42 10,035.00 10,035.00 10,035.00 10,035.00 0.0K
12:43 10,035.00 10,035.00 10,000.00 10,000.00 5.1K
12:46 10,022.00 10,022.00 10,022.00 10,022.00 0.0K
12:48 10,017.00 10,017.00 10,017.00 10,017.00 0.0K
12:49 10,015.00 10,015.00 10,012.00 10,012.00 0.5K
12:50 10,012.00 10,012.00 10,012.00 10,012.00 0.1K
12:51 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:52 10,015.00 10,015.00 10,015.00 10,015.00 0.6K
12:53 10,015.00 10,015.00 10,015.00 10,015.00 0.6K
12:54 10,015.00 10,015.00 10,015.00 10,015.00 0.0K
12:55 10,015.00 10,020.00 10,015.00 10,020.00 0.1K
12:56 10,020.00 10,020.00 10,020.00 10,020.00 0.4K
12:57 10,020.00 10,030.00 10,020.00 10,030.00 0.4K
12:58 10,030.00 10,030.00 10,030.00 10,030.00 0.1K
12:59 10,027.00 10,027.00 10,025.00 10,025.00 0.4K
13:00 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:01 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:02 10,020.00 10,025.00 10,020.00 10,025.00 0.1K
13:05 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
13:06 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:07 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:08 10,025.00 10,025.00 10,025.00 10,025.00 0.3K
13:10 10,020.00 10,020.00 10,020.00 10,020.00 0.0K
13:11 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:12 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:13 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:14 10,025.00 10,025.00 10,025.00 10,025.00 0.1K
13:15 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:16 10,025.00 10,025.00 10,020.00 10,020.00 1.0K
13:18 10,025.00 10,025.00 10,025.00 10,025.00 0.0K
13:19 10,025.00 10,030.00 10,025.00 10,030.00 0.3K
13:20 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:21 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:22 10,030.00 10,030.00 10,030.00 10,030.00 0.8K
13:24 10,030.00 10,030.00 10,030.00 10,030.00 0.7K
13:25 10,030.00 10,030.00 10,030.00 10,030.00 0.4K
13:27 10,032.00 10,035.00 10,030.00 10,030.00 0.6K
13:28 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:29 10,030.00 10,030.00 10,030.00 10,030.00 0.5K
13:30 10,032.00 10,035.00 10,032.00 10,035.00 0.0K
13:31 10,035.00 10,035.00 10,035.00 10,035.00 0.3K
13:32 10,035.00 10,035.00 10,035.00 10,035.00 0.6K
13:33 10,030.00 10,030.00 10,030.00 10,030.00 0.0K
13:34 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:35 10,040.00 10,040.00 10,040.00 10,040.00 0.0K
13:37 10,040.00 10,040.00 10,035.00 10,040.00 0.8K
13:41 10,065.00 10,065.00 10,060.00 10,060.00 0.0K
13:42 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:44 10,055.00 10,055.00 10,055.00 10,055.00 0.0K
13:48 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:49 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:50 10,060.00 10,060.00 10,060.00 10,060.00 0.0K
13:51 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:52 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:53 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
13:56 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
13:57 10,070.00 10,080.00 10,070.00 10,080.00 0.3K
13:59 10,080.00 10,080.00 10,080.00 10,080.00 0.0K
14:00 10,080.00 10,080.00 10,070.00 10,070.00 0.3K
14:01 10,065.00 10,065.00 10,060.00 10,060.00 0.5K
14:03 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
14:04 10,070.00 10,070.00 10,070.00 10,070.00 0.0K
14:05 10,070.00 10,070.00 10,065.00 10,065.00 1.3K
14:06 10,065.00 10,065.00 10,060.00 10,060.00 0.9K
14:08 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
14:09 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
14:10 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:11 10,065.00 10,065.00 10,065.00 10,065.00 0.3K
14:13 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:14 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:16 10,075.00 10,075.00 10,065.00 10,065.00 0.1K
14:17 10,065.00 10,065.00 10,065.00 10,065.00 0.0K
14:19 10,065.00 10,080.00 10,065.00 10,080.00 0.0K
14:21 10,080.00 10,080.00 10,080.00 10,080.00 0.3K
14:22 10,080.00 10,080.00 10,080.00 10,080.00 0.3K
14:24 10,075.00 10,080.00 10,070.00 10,070.00 0.4K
14:25 10,072.00 10,075.00 10,070.00 10,075.00 0.2K
14:30 10,080.00 10,080.00 10,080.00 10,080.00 0.1K
14:33 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
14:34 10,075.00 10,075.00 10,075.00 10,075.00 1.0K
14:35 10,075.00 10,075.00 10,070.00 10,070.00 1.6K
14:36 10,070.00 10,075.00 10,070.00 10,075.00 0.1K
14:37 10,075.00 10,075.00 10,075.00 10,075.00 0.0K
14:38 10,070.00 10,070.00 10,070.00 10,070.00 0.3K
14:39 10,070.00 10,075.00 10,070.00 10,070.00 0.0K
14:40 10,065.00 10,065.00 10,065.00 10,065.00 0.5K
14:41 10,060.00 10,060.00 10,060.00 10,060.00 0.1K
14:42 10,060.00 10,060.00 10,060.00 10,060.00 0.5K
14:44 10,070.00 10,070.00 10,070.00 10,070.00 0.2K
14:45 10,070.00 10,070.00 10,060.00 10,060.00 0.2K
14:48 10,065.00 10,065.00 10,065.00 10,065.00 0.1K
14:51 10,075.00 10,080.00 10,075.00 10,080.00 0.1K
14:55 10,080.00 10,085.00 10,080.00 10,085.00 0.0K
14:56 10,080.00 10,080.00 10,070.00 10,075.00 0.3K
14:57 10,085.00 10,090.00 10,085.00 10,090.00 0.1K
14:58 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
15:01 10,100.00 10,100.00 10,100.00 10,100.00 0.0K
15:02 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
15:03 10,105.00 10,105.00 10,105.00 10,105.00 0.3K
15:05 10,110.00 10,115.00 10,110.00 10,115.00 0.0K
15:06 10,115.00 10,115.00 10,115.00 10,115.00 0.1K
15:08 10,115.00 10,130.00 10,115.00 10,130.00 0.5K
15:09 10,130.00 10,130.00 10,130.00 10,130.00 0.6K
15:10 10,135.00 10,135.00 10,135.00 10,135.00 0.0K
15:11 10,110.00 10,110.00 10,105.00 10,105.00 0.5K
15:12 10,110.00 10,110.00 10,110.00 10,110.00 0.3K
15:14 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
15:15 10,105.00 10,105.00 10,100.00 10,100.00 0.8K
15:17 10,105.00 10,105.00 10,105.00 10,105.00 0.1K
15:18 10,105.00 10,105.00 10,105.00 10,105.00 0.3K
15:19 10,105.00 10,105.00 10,100.00 10,105.00 0.6K
15:29 10,110.00 10,110.00 10,110.00 10,110.00 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし