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 | ₩16,073 | ₩16,461 | ₩15,831 | ₩16,140 | +0.42% | 268.4만 |
| 2026.09.28–2026.10.02 | ₩16,126 | ₩16,233 | ₩15,925 | ₩16,086 | -0.25% | 295.9만 |
| 2026.09.21–2026.09.25 | ₩16,340 | ₩16,340 | ₩15,858 | ₩15,952 | -2.38% | 329.4만 |
| 2026.09.14–2026.09.18 | ₩16,715 | ₩16,970 | ₩16,367 | ₩16,448 | -1.60% | 334.7만 |
| 2026.09.08–2026.09.11 | ₩16,073 | ₩16,555 | ₩15,939 | ₩16,367 | +1.83% | 378.8만 |
| 2026.08.31–2026.09.04 | ₩16,407 | ₩16,809 | ₩16,166 | ₩16,166 | -1.47% | 305.7만 |
| 2026.08.24–2026.08.28 | ₩16,086 | ₩16,407 | ₩16,059 | ₩16,407 | +2.00% | 289.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,939 |
| ₩16,273 |
| ₩15,738 |
| ₩16,073 |
| +0.84% |
| 181.9만 |
| 2026.08.10–2026.08.14 | ₩16,019 | ₩16,180 | ₩15,751 | ₩15,885 | -0.84% | 234.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,555 | ₩16,555 | ₩15,751 | ₩15,965 | -3.56% | 396.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,113 | ₩17,024 | ₩16,046 | ₩16,407 | +1.83% | 474.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,126 | ₩16,354 | ₩15,818 | ₩16,314 | +1.16% | 358.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,644 | ₩16,448 | ₩15,443 | ₩16,220 | +3.68% | 225만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,456 | ₩16,099 | ₩15,256 | ₩15,577 | +0.78% | 320.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,202 | ₩15,644 | ₩14,921 | ₩15,510 | +2.03% | 342.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,546 | ₩15,242 | ₩14,546 | ₩15,229 | +4.70% | 343.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,988 | ₩15,122 | ₩14,613 | ₩14,680 | -2.06% | 254.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,885 | ₩16,046 | ₩15,282 | ₩15,389 | -3.12% | 388.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,523 | ₩16,140 | ₩15,323 | ₩16,032 | +3.28% | 381.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,086 | ₩16,166 | ₩15,363 | ₩15,470 | -3.83% | 212만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,434 | ₩17,184 | ₩16,220 | ₩16,340 | -0.57% | 312.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,180 | ₩16,662 | ₩15,845 | ₩16,300 | +0.75% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,662 | ₩16,662 | ₩15,818 | ₩16,099 | -3.38% | 378.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,528 | ₩17,171 | ₩16,515 | ₩16,582 | +0.32% | 300.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,903 | ₩16,957 | ₩16,488 | ₩16,541 | -2.14% | 772.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,827 | ₩17,854 | ₩16,715 | ₩16,849 | -5.48% | 717.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,698 | ₩18,885 | ₩17,707 | ₩17,774 | -4.94% | 316.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,738 | ₩19,274 | ₩18,390 | ₩18,725 | -0.07% | 290.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,725 | ₩18,979 | ₩18,162 | ₩18,832 | +0.57% | 671.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,006 | ₩19,126 | ₩18,577 | ₩18,952 | -0.28% | 568.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,662 | ₩19,729 | ₩18,778 | ₩19,287 | -1.91% | 677.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,126 | ₩19,515 | ₩18,711 | ₩19,434 | +1.61% | 614.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,577 | ₩18,952 | ₩18,216 | ₩18,858 | +1.51% | 342.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,899 | ₩19,006 | ₩18,430 | ₩18,550 | -1.84% | 536.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,872 | ₩19,100 | ₩18,390 | ₩18,858 | -0.07% | 379.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,100 | ₩19,756 | ₩18,698 | ₩18,885 | -1.12% | 411만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,805 | ₩19,113 | ₩18,483 | ₩19,046 | +1.28% | 315.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,751 | ₩18,872 | ₩18,350 | ₩18,832 | +0.43% | 248.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,725 | ₩18,872 | ₩18,363 | ₩18,483 | -1.29% | 219.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,671 | ₩18,832 | ₩18,296 | ₩18,564 | -0.57% | 370.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,394 | ₩19,622 | ₩18,778 | ₩18,818 | -2.97% | 336.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,341 | ₩19,515 | ₩19,167 | ₩19,367 | +0.14% | 129.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,501 | ₩20,117 | ₩19,434 | ₩19,528 | +0.14% | 316.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,501 | ₩19,622 | ₩18,858 | ₩19,542 | +0.21% | 727.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,064 | ₩20,104 | ₩19,327 | ₩19,501 | -2.80% | 480.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,948 | ₩20,988 | ₩19,903 | ₩19,930 | -4.86% | 312.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,801 | ₩21,618 | ₩20,278 | ₩21,082 | +1.35% | 504만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,917 | ₩21,149 | ₩19,662 | ₩20,707 | +3.97% | 356.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,568 | ₩20,787 | ₩19,542 | ₩20,359 | +4.04% | 340만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,024 | ₩20,024 | ₩19,394 | ₩19,635 | -1.94% | 642.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,747 | ₩21,229 | ₩20,117 | ₩20,144 | -2.91% | 290.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,135 | ₩21,202 | ₩20,372 | ₩20,894 | -1.14% | 407.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,559 | ₩21,484 | ₩20,546 | ₩21,377 | +3.97% | 54.6만 |
|---|