시장 데이터를 불러오는 중
전체 종목
ActivePassive Core Bond ETF 과거 주가
ActivePassive Core Bond ETF · APCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ActivePassive Core Bond ETF · APCB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,645 | ₩37,873 | ₩37,498 | ₩37,840 | +0.52% | 35만 |
| 2026.09.28–2026.10.02 | ₩37,793 | ₩37,860 | ₩37,531 | ₩37,665 | -0.34% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩38,275 | ₩38,516 | ₩37,806 | ₩37,967 | -0.81% | 37.1만 |
| 2026.09.14–2026.09.18 | ₩38,141 | ₩38,342 | ₩38,089 | ₩38,202 | +0.16% | 25.7만 |
| 2026.09.08–2026.09.11 | ₩38,610 | ₩38,624 | ₩38,195 | ₩38,222 | -1.01% | 32.1만 |
| 2026.08.31–2026.09.04 | ₩38,677 | ₩38,798 | ₩38,463 | ₩38,630 | -0.12% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩38,798 | ₩38,988 | ₩38,704 | ₩38,731 | -0.17% | 50.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,932 |
| ₩38,516 |
| ₩38,758 |
| -0.14% |
| 31.8만 |
| 2026.08.10–2026.08.14 | ₩38,744 | ₩38,959 | ₩38,718 | ₩38,852 | +0.28% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,704 | ₩38,959 | ₩38,704 | ₩38,866 | +0.42% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,892 | ₩39,079 | ₩38,738 | ₩38,798 | -0.24% | 24.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,106 | ₩39,106 | ₩38,691 | ₩38,838 | -0.69% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,053 | ₩39,160 | ₩38,959 | ₩39,120 | +0.17% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,267 | ₩39,307 | ₩38,986 | ₩39,093 | -0.44% | 290만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,522 | ₩39,602 | ₩39,173 | ₩39,307 | -0.54% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,321 | ₩39,562 | ₩39,280 | ₩39,495 | +0.44% | 26.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,414 | ₩39,468 | ₩39,294 | ₩39,388 | -0.07% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,133 | ₩39,414 | ₩39,066 | ₩39,376 | +0.62% | 27.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,187 | ₩39,361 | ₩39,120 | ₩39,152 | -0.09% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,294 | ₩39,495 | ₩39,254 | ₩39,448 | +0.39% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,066 | ₩39,213 | ₩38,865 | ₩39,187 | +0.31% | 34.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,455 | ₩39,455 | ₩39,039 | ₩39,053 | -1.02% | 31.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,307 | ₩39,548 | ₩39,200 | ₩39,468 | +0.41% | 34만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,575 | ₩39,602 | ₩39,349 | ₩39,361 | -0.54% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,736 | ₩39,736 | ₩39,388 | ₩39,602 | -0.34% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,508 | ₩39,776 | ₩39,508 | ₩39,723 | +0.54% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,388 | ₩39,669 | ₩39,254 | ₩39,535 | +0.37% | 34.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,381 | ₩39,535 | ₩39,300 | ₩39,455 | +0.19% | 33.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,361 | ₩39,602 | ₩39,146 | ₩39,227 | -0.34% | 39만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,656 | ₩39,756 | ₩39,294 | ₩39,334 | -0.81% | 37.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,803 | ₩40,004 | ₩39,495 | ₩39,535 | -0.67% | 41.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,111 | ₩40,111 | ₩39,736 | ₩39,803 | -0.77% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,138 | ₩40,366 | ₩40,138 | ₩40,365 | +0.56% | 20만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,272 | ₩40,272 | ₩40,098 | ₩40,145 | -0.32% | 25.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,803 | ₩40,178 | ₩39,790 | ₩40,151 | +0.88% | 24.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,723 | ₩39,870 | ₩39,656 | ₩39,816 | +0.24% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,830 | ₩39,897 | ₩39,736 | ₩39,843 | +0.03% | 27.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,656 | ₩39,804 | ₩39,629 | ₩39,803 | +0.37% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,790 | ₩39,910 | ₩39,763 | ₩39,790 | 0.00% | 29.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,736 | ₩39,857 | ₩39,709 | ₩39,843 | +0.27% | 33.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,776 | ₩39,839 | ₩39,669 | ₩39,696 | -0.20% | 17.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,977 | ₩39,991 | ₩39,562 | ₩39,776 | -0.50% | 35.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,964 | ₩40,071 | ₩39,858 | ₩39,977 | +0.03% | 25.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,857 | ₩40,031 | ₩39,803 | ₩39,924 | +0.17% | 23.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,964 | ₩40,084 | ₩39,897 | ₩39,917 | -0.12% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,151 | ₩40,326 | ₩40,082 | ₩40,118 | -0.08% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,937 | ₩40,125 | ₩39,696 | ₩40,098 | +0.40% | 26.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,017 | ₩40,138 | ₩39,924 | ₩39,938 | -0.20% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,964 | ₩40,058 | ₩39,897 | ₩40,017 | +0.13% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,326 | ₩40,406 | ₩40,125 | ₩40,142 | -0.46% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,353 | ₩40,446 | ₩40,205 | ₩40,326 | -0.07% | 34.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,147 | ₩40,386 | ₩40,084 | ₩40,326 | +0.44% | 22.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,111 | ₩40,178 | ₩40,060 | ₩40,151 | +0.10% | 4.2만 |
|---|