시장 데이터를 불러오는 중
전체 종목
AGF U.S. Market Neutral Anti-Beta Fund 과거 주가
AGF U.S. Market Neutral Anti-Beta Fund · BTAL · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AGF U.S. Market Neutral Anti-Beta Fund · BTAL · 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 | ₩16,061 | ₩16,449 | ₩15,820 | ₩16,127 | +0.42% | 268.4만 |
| 2026.09.28–2026.10.02 | ₩16,114 | ₩16,221 | ₩15,913 | ₩16,074 | -0.25% | 295.9만 |
| 2026.09.21–2026.09.25 | ₩16,328 | ₩16,328 | ₩15,846 | ₩15,940 | -2.38% | 329.4만 |
| 2026.09.14–2026.09.18 | ₩16,703 | ₩16,957 | ₩16,355 | ₩16,435 | -1.60% | 334.7만 |
| 2026.09.08–2026.09.11 | ₩16,061 | ₩16,542 | ₩15,927 | ₩16,355 | +1.83% | 378.8만 |
| 2026.08.31–2026.09.04 | ₩16,395 | ₩16,797 | ₩16,154 | ₩16,154 | -1.47% | 305.7만 |
| 2026.08.24–2026.08.28 | ₩16,074 | ₩16,395 | ₩16,047 | ₩16,395 | +2.00% | 289.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,927 |
| ₩16,261 |
| ₩15,726 |
| ₩16,061 |
| +0.84% |
| 181.9만 |
| 2026.08.10–2026.08.14 | ₩16,007 | ₩16,168 | ₩15,739 | ₩15,873 | -0.84% | 234.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,542 | ₩16,542 | ₩15,739 | ₩15,953 | -3.56% | 396.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,101 | ₩17,011 | ₩16,034 | ₩16,395 | +1.83% | 474.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,114 | ₩16,342 | ₩15,806 | ₩16,301 | +1.16% | 358.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,632 | ₩16,435 | ₩15,432 | ₩16,208 | +3.68% | 225만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,445 | ₩16,087 | ₩15,244 | ₩15,565 | +0.78% | 320.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,191 | ₩15,632 | ₩14,910 | ₩15,498 | +2.03% | 342.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,535 | ₩15,231 | ₩14,535 | ₩15,217 | +4.70% | 343.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,976 | ₩15,110 | ₩14,602 | ₩14,669 | -2.06% | 254.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,873 | ₩16,034 | ₩15,271 | ₩15,378 | -3.12% | 388.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,512 | ₩16,127 | ₩15,311 | ₩16,020 | +3.28% | 381.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,074 | ₩16,154 | ₩15,351 | ₩15,458 | -3.83% | 212만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,422 | ₩17,171 | ₩16,208 | ₩16,328 | -0.57% | 312.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,168 | ₩16,649 | ₩15,833 | ₩16,288 | +0.75% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,649 | ₩16,649 | ₩15,806 | ₩16,087 | -3.38% | 378.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,516 | ₩17,158 | ₩16,502 | ₩16,569 | +0.32% | 300.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,890 | ₩16,944 | ₩16,475 | ₩16,529 | -2.14% | 772.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,814 | ₩17,841 | ₩16,703 | ₩16,837 | -5.48% | 717.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,684 | ₩18,871 | ₩17,693 | ₩17,760 | -4.94% | 316.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,724 | ₩19,259 | ₩18,376 | ₩18,711 | -0.07% | 290.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,711 | ₩18,965 | ₩18,148 | ₩18,818 | +0.57% | 671.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,992 | ₩19,112 | ₩18,563 | ₩18,938 | -0.28% | 568.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,647 | ₩19,714 | ₩18,764 | ₩19,273 | -1.91% | 677.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,112 | ₩19,500 | ₩18,697 | ₩19,420 | +1.61% | 614.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,563 | ₩18,938 | ₩18,202 | ₩18,844 | +1.51% | 342.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,885 | ₩18,992 | ₩18,416 | ₩18,537 | -1.84% | 536.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,858 | ₩19,085 | ₩18,376 | ₩18,844 | -0.07% | 379.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,085 | ₩19,741 | ₩18,684 | ₩18,871 | -1.12% | 411만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,791 | ₩19,099 | ₩18,470 | ₩19,032 | +1.28% | 315.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,737 | ₩18,858 | ₩18,336 | ₩18,818 | +0.43% | 248.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,711 | ₩18,858 | ₩18,349 | ₩18,470 | -1.29% | 219.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,657 | ₩18,818 | ₩18,282 | ₩18,550 | -0.57% | 370.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,380 | ₩19,607 | ₩18,764 | ₩18,804 | -2.97% | 336.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,326 | ₩19,500 | ₩19,152 | ₩19,353 | +0.14% | 129.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,487 | ₩20,102 | ₩19,420 | ₩19,514 | +0.14% | 316.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,487 | ₩19,607 | ₩18,844 | ₩19,527 | +0.21% | 727.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,049 | ₩20,089 | ₩19,313 | ₩19,487 | -2.80% | 480.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,932 | ₩20,972 | ₩19,888 | ₩19,915 | -4.86% | 312.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,785 | ₩21,601 | ₩20,263 | ₩21,066 | +1.35% | 504만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,902 | ₩21,133 | ₩19,647 | ₩20,691 | +3.97% | 356.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,554 | ₩20,772 | ₩19,527 | ₩20,343 | +4.04% | 340만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,009 | ₩20,009 | ₩19,380 | ₩19,621 | -1.94% | 642.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,732 | ₩21,213 | ₩20,102 | ₩20,129 | -2.91% | 290.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,120 | ₩21,187 | ₩20,357 | ₩20,879 | -1.14% | 407.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,544 | ₩21,468 | ₩20,531 | ₩21,361 | +3.97% | 54.6만 |
|---|