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 | ₩16,080 | ₩16,469 | ₩15,839 | ₩16,147 | +0.42% | 268.4만 |
| 2026.09.28–2026.10.02 | ₩16,134 | ₩16,241 | ₩15,933 | ₩16,094 | -0.25% | 295.9만 |
| 2026.09.21–2026.09.25 | ₩16,348 | ₩16,348 | ₩15,866 | ₩15,960 | -2.38% | 329.4만 |
| 2026.09.14–2026.09.18 | ₩16,723 | ₩16,978 | ₩16,375 | ₩16,455 | -1.60% | 334.7만 |
| 2026.09.08–2026.09.11 | ₩16,080 | ₩16,563 | ₩15,946 | ₩16,375 | +1.83% | 378.8만 |
| 2026.08.31–2026.09.04 | ₩16,415 | ₩16,817 | ₩16,174 | ₩16,174 | -1.47% | 305.7만 |
| 2026.08.24–2026.08.28 | ₩16,094 | ₩16,415 | ₩16,067 | ₩16,415 | +2.00% | 289.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,946 |
| ₩16,281 |
| ₩15,745 |
| ₩16,080 |
| +0.84% |
| 181.9만 |
| 2026.08.10–2026.08.14 | ₩16,027 | ₩16,187 | ₩15,759 | ₩15,893 | -0.84% | 234.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,563 | ₩16,563 | ₩15,759 | ₩15,973 | -3.56% | 396.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,120 | ₩17,032 | ₩16,053 | ₩16,415 | +1.83% | 474.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,134 | ₩16,362 | ₩15,826 | ₩16,321 | +1.16% | 358.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,651 | ₩16,455 | ₩15,450 | ₩16,228 | +3.68% | 225만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,464 | ₩16,107 | ₩15,263 | ₩15,584 | +0.78% | 320.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,209 | ₩15,651 | ₩14,928 | ₩15,517 | +2.03% | 342.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,553 | ₩15,249 | ₩14,553 | ₩15,236 | +4.70% | 343.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,995 | ₩15,129 | ₩14,620 | ₩14,687 | -2.06% | 254.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,893 | ₩16,053 | ₩15,290 | ₩15,397 | -3.12% | 388.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,531 | ₩16,147 | ₩15,330 | ₩16,040 | +3.28% | 381.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,094 | ₩16,174 | ₩15,370 | ₩15,477 | -3.83% | 212만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,442 | ₩17,192 | ₩16,228 | ₩16,348 | -0.57% | 312.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,187 | ₩16,670 | ₩15,852 | ₩16,308 | +0.75% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,670 | ₩16,670 | ₩15,826 | ₩16,107 | -3.38% | 378.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,536 | ₩17,179 | ₩16,522 | ₩16,589 | +0.32% | 300.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,911 | ₩16,965 | ₩16,496 | ₩16,549 | -2.14% | 772.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,836 | ₩17,862 | ₩16,723 | ₩16,857 | -5.48% | 717.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,707 | ₩18,894 | ₩17,715 | ₩17,782 | -4.94% | 316.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,747 | ₩19,283 | ₩18,398 | ₩18,733 | -0.07% | 290.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,733 | ₩18,988 | ₩18,171 | ₩18,841 | +0.57% | 671.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,015 | ₩19,135 | ₩18,586 | ₩18,961 | -0.28% | 568.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,671 | ₩19,738 | ₩18,787 | ₩19,296 | -1.91% | 677.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,135 | ₩19,524 | ₩18,720 | ₩19,444 | +1.61% | 614.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,586 | ₩18,961 | ₩18,224 | ₩18,867 | +1.51% | 342.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,908 | ₩19,015 | ₩18,439 | ₩18,559 | -1.84% | 536.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,881 | ₩19,109 | ₩18,398 | ₩18,867 | -0.07% | 379.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,109 | ₩19,765 | ₩18,707 | ₩18,894 | -1.12% | 411만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,814 | ₩19,122 | ₩18,492 | ₩19,055 | +1.28% | 315.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,760 | ₩18,881 | ₩18,358 | ₩18,841 | +0.43% | 248.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,733 | ₩18,881 | ₩18,372 | ₩18,492 | -1.29% | 219.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,680 | ₩18,841 | ₩18,305 | ₩18,573 | -0.57% | 370.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,403 | ₩19,631 | ₩18,787 | ₩18,827 | -2.97% | 336.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,350 | ₩19,524 | ₩19,176 | ₩19,377 | +0.14% | 129.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,511 | ₩20,127 | ₩19,444 | ₩19,537 | +0.14% | 316.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,511 | ₩19,631 | ₩18,867 | ₩19,551 | +0.21% | 727.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,073 | ₩20,114 | ₩19,336 | ₩19,511 | -2.80% | 480.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,958 | ₩20,998 | ₩19,913 | ₩19,939 | -4.86% | 312.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,811 | ₩21,628 | ₩20,288 | ₩21,092 | +1.35% | 504만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,926 | ₩21,159 | ₩19,671 | ₩20,717 | +3.97% | 356.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,578 | ₩20,797 | ₩19,551 | ₩20,368 | +4.04% | 340만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,033 | ₩20,033 | ₩19,403 | ₩19,645 | -1.94% | 642.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,757 | ₩21,239 | ₩20,127 | ₩20,154 | -2.91% | 290.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,146 | ₩21,213 | ₩20,382 | ₩20,904 | -1.14% | 407.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,569 | ₩21,494 | ₩20,556 | ₩21,387 | +3.97% | 54.6만 |
|---|