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 | ₩37,641 | ₩37,869 | ₩37,494 | ₩37,835 | +0.52% | 35만 |
| 2026.09.28–2026.10.02 | ₩37,789 | ₩37,856 | ₩37,527 | ₩37,661 | -0.34% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩38,271 | ₩38,512 | ₩37,802 | ₩37,963 | -0.81% | 37.1만 |
| 2026.09.14–2026.09.18 | ₩38,137 | ₩38,338 | ₩38,085 | ₩38,197 | +0.16% | 25.7만 |
| 2026.09.08–2026.09.11 | ₩38,606 | ₩38,619 | ₩38,191 | ₩38,217 | -1.01% | 32.1만 |
| 2026.08.31–2026.09.04 | ₩38,673 | ₩38,794 | ₩38,459 | ₩38,626 | -0.12% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩38,794 | ₩38,984 | ₩38,700 | ₩38,727 | -0.17% | 50.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,928 |
| ₩38,512 |
| ₩38,753 |
| -0.14% |
| 31.8만 |
| 2026.08.10–2026.08.14 | ₩38,740 | ₩38,954 | ₩38,713 | ₩38,847 | +0.28% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,700 | ₩38,954 | ₩38,700 | ₩38,862 | +0.42% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,887 | ₩39,075 | ₩38,733 | ₩38,794 | -0.24% | 24.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,102 | ₩39,102 | ₩38,686 | ₩38,834 | -0.69% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,048 | ₩39,155 | ₩38,954 | ₩39,115 | +0.17% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,263 | ₩39,303 | ₩38,981 | ₩39,088 | -0.44% | 290만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,517 | ₩39,598 | ₩39,169 | ₩39,303 | -0.54% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,316 | ₩39,557 | ₩39,276 | ₩39,490 | +0.44% | 26.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,410 | ₩39,464 | ₩39,289 | ₩39,383 | -0.07% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,129 | ₩39,410 | ₩39,062 | ₩39,371 | +0.62% | 27.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,182 | ₩39,356 | ₩39,115 | ₩39,147 | -0.09% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,289 | ₩39,490 | ₩39,249 | ₩39,443 | +0.39% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,062 | ₩39,209 | ₩38,861 | ₩39,182 | +0.31% | 34.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,450 | ₩39,450 | ₩39,035 | ₩39,048 | -1.02% | 31.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,303 | ₩39,544 | ₩39,196 | ₩39,464 | +0.41% | 34만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,571 | ₩39,598 | ₩39,344 | ₩39,356 | -0.54% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,732 | ₩39,732 | ₩39,383 | ₩39,598 | -0.34% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,504 | ₩39,772 | ₩39,504 | ₩39,718 | +0.54% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,383 | ₩39,665 | ₩39,249 | ₩39,531 | +0.37% | 34.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,376 | ₩39,531 | ₩39,296 | ₩39,450 | +0.19% | 33.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,356 | ₩39,598 | ₩39,142 | ₩39,222 | -0.34% | 39만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,651 | ₩39,752 | ₩39,289 | ₩39,330 | -0.81% | 37.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,799 | ₩40,000 | ₩39,490 | ₩39,531 | -0.67% | 41.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,107 | ₩40,107 | ₩39,732 | ₩39,799 | -0.77% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,134 | ₩40,361 | ₩40,134 | ₩40,360 | +0.56% | 20만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,268 | ₩40,268 | ₩40,093 | ₩40,140 | -0.32% | 25.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,799 | ₩40,174 | ₩39,785 | ₩40,147 | +0.88% | 24.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,718 | ₩39,866 | ₩39,651 | ₩39,812 | +0.24% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,825 | ₩39,892 | ₩39,732 | ₩39,839 | +0.03% | 27.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,651 | ₩39,800 | ₩39,624 | ₩39,799 | +0.37% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,785 | ₩39,906 | ₩39,758 | ₩39,785 | 0.00% | 29.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,732 | ₩39,852 | ₩39,705 | ₩39,839 | +0.27% | 33.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,772 | ₩39,835 | ₩39,665 | ₩39,691 | -0.20% | 17.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,973 | ₩39,986 | ₩39,557 | ₩39,772 | -0.50% | 35.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,959 | ₩40,067 | ₩39,854 | ₩39,973 | +0.03% | 25.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,852 | ₩40,026 | ₩39,799 | ₩39,919 | +0.17% | 23.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,959 | ₩40,080 | ₩39,892 | ₩39,912 | -0.12% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,147 | ₩40,321 | ₩40,077 | ₩40,113 | -0.08% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,933 | ₩40,120 | ₩39,691 | ₩40,093 | +0.40% | 26.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,013 | ₩40,134 | ₩39,919 | ₩39,934 | -0.20% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,959 | ₩40,053 | ₩39,892 | ₩40,013 | +0.13% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,321 | ₩40,402 | ₩40,120 | ₩40,138 | -0.46% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,348 | ₩40,442 | ₩40,201 | ₩40,321 | -0.07% | 34.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,143 | ₩40,382 | ₩40,080 | ₩40,321 | +0.44% | 22.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,107 | ₩40,174 | ₩40,056 | ₩40,147 | +0.10% | 4.2만 |
|---|