Stockscreener 앱 받기
28.82
0.12%
0.035
시간 외 거래:
28.83
0.005
+0.02%
Activepassive Core Bond Etf 주식 (APCB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $28.86 | $28.82 | $0.0385 | 55,887.0 | +0.12% |
| 2026-09-03 | $28.95 | $28.77 | $0.175 | 40,992.0 | +0.14% |
| 2026-09-02 | $28.75 | $28.70 | $0.05 | 89,290.0 | +0.16% |
| 2026-09-01 | $28.77 | $28.70 | $0.075 | 34,591.0 | -0.61% |
| 2026-08-31 | $28.88 | $28.84 | $0.04 | 81,767.0 | -0.07% |
| 2026-08-28 | $29.01 | $28.88 | $0.13 | 191,326.0 | -0.40% |
| 2026-08-27 | $29.07 | $29.02 | $0.055 | 98,163.0 | -0.18% |
| 2026-08-26 | $29.08 | $29.03 | $0.0499 | 69,794.0 | -0.08% |
| 2026-08-25 | $29.09 | $28.99 | $0.1016 | 103,944.0 | +0.42% |
| 2026-08-24 | $29.00 | $28.95 | $0.05 | 44,044.0 | +0.17% |
| 2026-08-21 | $28.96 | $28.74 | $0.22 | 91,521.0 | -0.10% |
| 2026-08-20 | $28.97 | $28.94 | $0.03 | 44,277.0 | -0.26% |
| 2026-08-19 | $29.05 | $28.98 | $0.07 | 38,715.0 | +0.29% |
| 2026-08-18 | $28.95 | $28.88 | $0.07 | 41,831.0 | +0.00% |
| 2026-08-17 | $28.98 | $28.92 | $0.06 | 101,388.0 | -0.17% |
| 2026-08-14 | $29.05 | $28.96 | $0.09 | 79,999.0 | -0.19% |
| 2026-08-13 | $29.07 | $29.01 | $0.06 | 82,763.0 | +0.43% |
| 2026-08-12 | $28.98 | $28.91 | $0.07 | 43,003.0 | +0.02% |
| 2026-08-11 | $28.96 | $28.90 | $0.06 | 47,085.0 | -0.05% |
Activepassive Core Bond Etf 주식 (APCB) 연도별 가격 이력
이 심층 분석에서는 Activepassive Core Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 APCB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Activepassive Core Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $28.95 | $28.70 | $0.25 | 276,647.0 | -0.19% |
| 2026-08 | $29.09 | $28.74 | $0.3516 | 1,508,051.0 | -0.24% |
| 2026-07 | $29.36 | $28.87 | $0.4899 | 3,805,637.0 | -1.62% |
| 2026-06 | $29.55 | $29.15 | $0.3999 | 1,074,437.0 | -0.03% |
| 2026-05 | $29.51 | $29.00 | $0.51 | 1,288,018.0 | -0.12% |
| 2026-04 | $29.68 | $29.29 | $0.39 | 1,159,194.0 | +0.07% |
| 2026-03 | $29.93 | $29.21 | $0.7196 | 1,650,514.0 | -2.22% |
| 2026-02 | $30.12 | $29.59 | $0.53 | 1,020,181.0 | +1.31% |
| 2026-01 | $29.78 | $29.57 | $0.21 | 1,132,051.0 | +0.27% |
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.91 | $29.52 | $0.39 | 1,125,197.0 | -0.75% |
| 2025-11 | $30.09 | $29.62 | $0.4699 | 994,459.0 | -0.06% |
| 2025-10 | $30.18 | $29.78 | $0.40 | 1,266,809.0 | +0.39% |
| 2025-09 | $30.04 | $29.44 | $0.5999 | 1,205,125.0 | +0.62% |
| 2025-08 | $29.69 | $29.43 | $0.2598 | 1,104,127.0 | +0.68% |
| 2025-07 | $29.54 | $29.20 | $0.34 | 2,555,139.0 | -0.64% |
| 2025-06 | $29.65 | $29.11 | $0.5365 | 1,123,999.0 | +1.09% |
| 2025-05 | $29.46 | $28.94 | $0.5154 | 1,435,336.0 | -0.80% |
| 2025-04 | $29.82 | $28.80 | $1.02 | 2,338,464.0 | +0.05% |
| 2025-03 | $29.57 | $29.26 | $0.31 | 2,094,192.0 | -0.24% |
| 2025-02 | $29.61 | $28.94 | $0.6718 | 1,322,421.0 | +1.65% |
| 2025-01 | $29.22 | $28.66 | $0.5597 | 1,063,456.0 | +0.52% |
Activepassive Core Bond Etf 주식 (APCB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.89 | $28.81 | $1.08 | 1,285,582.0 | -2.61% |
| 2024-11 | $29.83 | $29.30 | $0.53 | 1,155,348.0 | +0.88% |
| 2024-10 | $30.37 | $29.50 | $0.865 | 959,572.0 | -2.60% |
| 2024-09 | $30.57 | $30.07 | $0.50 | 1,079,089.0 | +0.80% |
| 2024-08 | $30.30 | $29.78 | $0.52 | 1,571,826.0 | +0.97% |
| 2024-07 | $29.83 | $29.00 | $0.83 | 953,974.0 | +1.84% |
| 2024-06 | $29.50 | $29.06 | $0.445 | 967,291.0 | +0.60% |
| 2024-05 | $29.33 | $28.72 | $0.61 | 1,826,899.0 | +1.27% |
| 2024-04 | $29.42 | $28.63 | $0.79 | 14,489,055.0 | -2.54% |
| 2024-03 | $29.62 | $29.18 | $0.44 | 1,107,973.0 | +0.55% |
| 2024-02 | $29.91 | $29.16 | $0.75 | 1,815,939.0 | -1.68% |
| 2024-01 | $29.92 | $29.49 | $0.43 | 699,820.0 | -0.29% |
0.48%
0.13%
자본화:
|
볼륨(24시간):