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 | ₩37,650 | ₩37,878 | ₩37,503 | ₩37,845 | +0.52% | 35만 |
| 2026.09.28–2026.10.02 | ₩37,798 | ₩37,865 | ₩37,537 | ₩37,671 | -0.34% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩38,280 | ₩38,522 | ₩37,811 | ₩37,972 | -0.81% | 37.1만 |
| 2026.09.14–2026.09.18 | ₩38,146 | ₩38,347 | ₩38,094 | ₩38,207 | +0.16% | 25.7만 |
| 2026.09.08–2026.09.11 | ₩38,615 | ₩38,629 | ₩38,200 | ₩38,227 | -1.01% | 32.1만 |
| 2026.08.31–2026.09.04 | ₩38,683 | ₩38,803 | ₩38,468 | ₩38,636 | -0.12% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩38,803 | ₩38,993 | ₩38,709 | ₩38,736 | -0.17% | 50.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,937 |
| ₩38,522 |
| ₩38,763 |
| -0.14% |
| 31.8만 |
| 2026.08.10–2026.08.14 | ₩38,750 | ₩38,964 | ₩38,723 | ₩38,857 | +0.28% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,709 | ₩38,964 | ₩38,709 | ₩38,871 | +0.42% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,897 | ₩39,085 | ₩38,743 | ₩38,803 | -0.24% | 24.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,111 | ₩39,111 | ₩38,696 | ₩38,843 | -0.69% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,058 | ₩39,165 | ₩38,964 | ₩39,125 | +0.17% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,272 | ₩39,312 | ₩38,991 | ₩39,098 | -0.44% | 290만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,527 | ₩39,607 | ₩39,178 | ₩39,312 | -0.54% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,326 | ₩39,567 | ₩39,286 | ₩39,500 | +0.44% | 26.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,420 | ₩39,473 | ₩39,299 | ₩39,393 | -0.07% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,138 | ₩39,420 | ₩39,071 | ₩39,381 | +0.62% | 27.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,192 | ₩39,366 | ₩39,125 | ₩39,157 | -0.09% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,299 | ₩39,500 | ₩39,259 | ₩39,453 | +0.39% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,071 | ₩39,219 | ₩38,870 | ₩39,192 | +0.31% | 34.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,460 | ₩39,460 | ₩39,044 | ₩39,058 | -1.02% | 31.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,312 | ₩39,554 | ₩39,205 | ₩39,473 | +0.41% | 34만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,581 | ₩39,607 | ₩39,354 | ₩39,366 | -0.54% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,741 | ₩39,741 | ₩39,393 | ₩39,607 | -0.34% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,514 | ₩39,782 | ₩39,514 | ₩39,728 | +0.54% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,393 | ₩39,674 | ₩39,259 | ₩39,540 | +0.37% | 34.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,386 | ₩39,540 | ₩39,306 | ₩39,460 | +0.19% | 33.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,366 | ₩39,607 | ₩39,152 | ₩39,232 | -0.34% | 39만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,661 | ₩39,761 | ₩39,299 | ₩39,339 | -0.81% | 37.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,808 | ₩40,009 | ₩39,500 | ₩39,540 | -0.67% | 41.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,117 | ₩40,117 | ₩39,741 | ₩39,808 | -0.77% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,143 | ₩40,371 | ₩40,143 | ₩40,370 | +0.56% | 20만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,278 | ₩40,278 | ₩40,103 | ₩40,150 | -0.32% | 25.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,808 | ₩40,184 | ₩39,795 | ₩40,157 | +0.88% | 24.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,728 | ₩39,875 | ₩39,661 | ₩39,822 | +0.24% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,835 | ₩39,902 | ₩39,741 | ₩39,849 | +0.03% | 27.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,661 | ₩39,810 | ₩39,634 | ₩39,808 | +0.37% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,795 | ₩39,916 | ₩39,768 | ₩39,795 | 0.00% | 29.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,741 | ₩39,862 | ₩39,715 | ₩39,849 | +0.27% | 33.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,782 | ₩39,845 | ₩39,674 | ₩39,701 | -0.20% | 17.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,983 | ₩39,996 | ₩39,567 | ₩39,782 | -0.50% | 35.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,969 | ₩40,076 | ₩39,863 | ₩39,983 | +0.03% | 25.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,862 | ₩40,036 | ₩39,808 | ₩39,929 | +0.17% | 23.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,969 | ₩40,090 | ₩39,902 | ₩39,922 | -0.12% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,157 | ₩40,331 | ₩40,087 | ₩40,123 | -0.08% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,942 | ₩40,130 | ₩39,701 | ₩40,103 | +0.40% | 26.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,023 | ₩40,143 | ₩39,929 | ₩39,944 | -0.20% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,969 | ₩40,063 | ₩39,902 | ₩40,023 | +0.13% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,331 | ₩40,412 | ₩40,130 | ₩40,148 | -0.46% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,358 | ₩40,452 | ₩40,211 | ₩40,331 | -0.07% | 34.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,153 | ₩40,391 | ₩40,090 | ₩40,331 | +0.44% | 22.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,117 | ₩40,184 | ₩40,066 | ₩40,157 | +0.10% | 4.2만 |
|---|