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 | ₩37,662 | ₩37,890 | ₩37,515 | ₩37,857 | +0.52% | 35만 |
| 2026.09.28–2026.10.02 | ₩37,810 | ₩37,877 | ₩37,548 | ₩37,682 | -0.34% | 30.5만 |
| 2026.09.21–2026.09.25 | ₩38,292 | ₩38,534 | ₩37,823 | ₩37,984 | -0.81% | 37.1만 |
| 2026.09.14–2026.09.18 | ₩38,158 | ₩38,359 | ₩38,106 | ₩38,219 | +0.16% | 25.7만 |
| 2026.09.08–2026.09.11 | ₩38,628 | ₩38,641 | ₩38,212 | ₩38,239 | -1.01% | 32.1만 |
| 2026.08.31–2026.09.04 | ₩38,695 | ₩38,815 | ₩38,480 | ₩38,648 | -0.12% | 30.3만 |
| 2026.08.24–2026.08.28 | ₩38,815 | ₩39,006 | ₩38,721 | ₩38,748 | -0.17% | 50.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,829 |
| ₩38,949 |
| ₩38,534 |
| ₩38,775 |
| -0.14% |
| 31.8만 |
| 2026.08.10–2026.08.14 | ₩38,762 | ₩38,976 | ₩38,735 | ₩38,869 | +0.28% | 29.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,721 | ₩38,976 | ₩38,721 | ₩38,884 | +0.42% | 30.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,909 | ₩39,097 | ₩38,755 | ₩38,815 | -0.24% | 24.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,124 | ₩39,124 | ₩38,708 | ₩38,856 | -0.69% | 25.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,070 | ₩39,177 | ₩38,976 | ₩39,137 | +0.17% | 29.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,285 | ₩39,325 | ₩39,003 | ₩39,110 | -0.44% | 290만 |
|---|
| 2026.06.29–2026.07.02 | ₩39,539 | ₩39,620 | ₩39,191 | ₩39,325 | -0.54% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,338 | ₩39,580 | ₩39,298 | ₩39,512 | +0.44% | 26.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,432 | ₩39,486 | ₩39,311 | ₩39,405 | -0.07% | 19.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,150 | ₩39,432 | ₩39,083 | ₩39,393 | +0.62% | 27.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,204 | ₩39,378 | ₩39,137 | ₩39,169 | -0.09% | 23.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,311 | ₩39,512 | ₩39,271 | ₩39,466 | +0.39% | 17.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,083 | ₩39,231 | ₩38,882 | ₩39,204 | +0.31% | 34.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩39,472 | ₩39,472 | ₩39,057 | ₩39,070 | -1.02% | 31.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩39,325 | ₩39,566 | ₩39,218 | ₩39,486 | +0.41% | 34만 |
|---|
| 2026.04.27–2026.05.01 | ₩39,593 | ₩39,620 | ₩39,366 | ₩39,378 | -0.54% | 30.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,754 | ₩39,754 | ₩39,405 | ₩39,620 | -0.34% | 21.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,526 | ₩39,794 | ₩39,526 | ₩39,740 | +0.54% | 25.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,405 | ₩39,687 | ₩39,271 | ₩39,553 | +0.37% | 34.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,399 | ₩39,553 | ₩39,318 | ₩39,472 | +0.19% | 33.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,378 | ₩39,620 | ₩39,164 | ₩39,244 | -0.34% | 39만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,673 | ₩39,774 | ₩39,311 | ₩39,352 | -0.81% | 37.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,821 | ₩40,022 | ₩39,512 | ₩39,553 | -0.67% | 41.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,129 | ₩40,129 | ₩39,754 | ₩39,821 | -0.77% | 27.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,156 | ₩40,384 | ₩40,156 | ₩40,383 | +0.56% | 20만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,290 | ₩40,290 | ₩40,116 | ₩40,163 | -0.32% | 25.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,821 | ₩40,196 | ₩39,807 | ₩40,169 | +0.88% | 24.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,740 | ₩39,888 | ₩39,673 | ₩39,834 | +0.24% | 31.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,848 | ₩39,915 | ₩39,754 | ₩39,861 | +0.03% | 27.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,673 | ₩39,822 | ₩39,647 | ₩39,821 | +0.37% | 20.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩39,807 | ₩39,928 | ₩39,781 | ₩39,807 | 0.00% | 29.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,754 | ₩39,874 | ₩39,727 | ₩39,861 | +0.27% | 33.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,794 | ₩39,857 | ₩39,687 | ₩39,714 | -0.20% | 17.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,995 | ₩40,009 | ₩39,580 | ₩39,794 | -0.50% | 35.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,982 | ₩40,089 | ₩39,876 | ₩39,995 | +0.03% | 25.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,874 | ₩40,049 | ₩39,821 | ₩39,942 | +0.17% | 23.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,982 | ₩40,102 | ₩39,915 | ₩39,935 | -0.12% | 18.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,169 | ₩40,344 | ₩40,100 | ₩40,136 | -0.08% | 21.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,955 | ₩40,143 | ₩39,714 | ₩40,116 | +0.40% | 26.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,035 | ₩40,156 | ₩39,942 | ₩39,956 | -0.20% | 21.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,982 | ₩40,076 | ₩39,915 | ₩40,035 | +0.13% | 29.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,344 | ₩40,424 | ₩40,143 | ₩40,160 | -0.46% | 29.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,371 | ₩40,464 | ₩40,223 | ₩40,344 | -0.07% | 34.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,165 | ₩40,404 | ₩40,102 | ₩40,344 | +0.44% | 22.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,129 | ₩40,196 | ₩40,078 | ₩40,169 | +0.10% | 4.2만 |
|---|