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 | ₩16,055 | ₩16,443 | ₩15,814 | ₩16,121 | +0.42% | 268.4만 |
| 2026.09.28–2026.10.02 | ₩16,108 | ₩16,215 | ₩15,907 | ₩16,068 | -0.25% | 295.9만 |
| 2026.09.21–2026.09.25 | ₩16,322 | ₩16,322 | ₩15,840 | ₩15,934 | -2.38% | 329.4만 |
| 2026.09.14–2026.09.18 | ₩16,697 | ₩16,951 | ₩16,349 | ₩16,429 | -1.60% | 334.7만 |
| 2026.09.08–2026.09.11 | ₩16,055 | ₩16,536 | ₩15,921 | ₩16,349 | +1.83% | 378.8만 |
| 2026.08.31–2026.09.04 | ₩16,389 | ₩16,790 | ₩16,148 | ₩16,148 | -1.47% | 305.7만 |
| 2026.08.24–2026.08.28 | ₩16,068 | ₩16,389 | ₩16,041 | ₩16,389 | +2.00% | 289.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,921 |
| ₩16,255 |
| ₩15,720 |
| ₩16,055 |
| +0.84% |
| 181.9만 |
| 2026.08.10–2026.08.14 | ₩16,001 | ₩16,162 | ₩15,733 | ₩15,867 | -0.84% | 234.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,536 | ₩16,536 | ₩15,733 | ₩15,948 | -3.56% | 396.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,095 | ₩17,004 | ₩16,028 | ₩16,389 | +1.83% | 474.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩16,108 | ₩16,336 | ₩15,800 | ₩16,295 | +1.16% | 358.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩15,626 | ₩16,429 | ₩15,426 | ₩16,202 | +3.68% | 225만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,439 | ₩16,081 | ₩15,238 | ₩15,560 | +0.78% | 320.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩15,185 | ₩15,626 | ₩14,904 | ₩15,493 | +2.03% | 342.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩14,529 | ₩15,225 | ₩14,529 | ₩15,212 | +4.70% | 343.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩14,971 | ₩15,105 | ₩14,596 | ₩14,663 | -2.06% | 254.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,867 | ₩16,028 | ₩15,265 | ₩15,372 | -3.12% | 388.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩15,506 | ₩16,121 | ₩15,305 | ₩16,014 | +3.28% | 381.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩16,068 | ₩16,148 | ₩15,345 | ₩15,453 | -3.83% | 212만 |
|---|
| 2026.05.18–2026.05.22 | ₩16,416 | ₩17,165 | ₩16,202 | ₩16,322 | -0.57% | 312.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,162 | ₩16,643 | ₩15,827 | ₩16,282 | +0.75% | 285.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,643 | ₩16,643 | ₩15,800 | ₩16,081 | -3.38% | 378.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,509 | ₩17,152 | ₩16,496 | ₩16,563 | +0.32% | 300.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,884 | ₩16,938 | ₩16,469 | ₩16,523 | -2.14% | 772.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩17,807 | ₩17,834 | ₩16,697 | ₩16,831 | -5.48% | 717.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,677 | ₩18,864 | ₩17,687 | ₩17,754 | -4.94% | 316.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,717 | ₩19,252 | ₩18,369 | ₩18,704 | -0.07% | 290.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,704 | ₩18,958 | ₩18,142 | ₩18,811 | +0.57% | 671.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,985 | ₩19,105 | ₩18,556 | ₩18,931 | -0.28% | 568.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,640 | ₩19,707 | ₩18,757 | ₩19,265 | -1.91% | 677.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,105 | ₩19,493 | ₩18,690 | ₩19,413 | +1.61% | 614.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩18,556 | ₩18,931 | ₩18,195 | ₩18,837 | +1.51% | 342.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,877 | ₩18,985 | ₩18,409 | ₩18,530 | -1.84% | 536.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩18,851 | ₩19,078 | ₩18,369 | ₩18,837 | -0.07% | 379.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,078 | ₩19,734 | ₩18,677 | ₩18,864 | -1.12% | 411만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,784 | ₩19,092 | ₩18,463 | ₩19,025 | +1.28% | 315.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,730 | ₩18,851 | ₩18,329 | ₩18,811 | +0.43% | 248.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,704 | ₩18,851 | ₩18,342 | ₩18,463 | -1.29% | 219.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,650 | ₩18,811 | ₩18,275 | ₩18,543 | -0.57% | 370.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,373 | ₩19,600 | ₩18,757 | ₩18,797 | -2.97% | 336.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,319 | ₩19,493 | ₩19,145 | ₩19,346 | +0.14% | 129.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,480 | ₩20,095 | ₩19,413 | ₩19,506 | +0.14% | 316.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,480 | ₩19,600 | ₩18,837 | ₩19,520 | +0.21% | 727.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,041 | ₩20,082 | ₩19,306 | ₩19,480 | -2.80% | 480.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩20,924 | ₩20,965 | ₩19,881 | ₩19,908 | -4.86% | 312.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,777 | ₩21,593 | ₩20,256 | ₩21,058 | +1.35% | 504만 |
|---|
| 2025.11.10–2025.11.14 | ₩19,894 | ₩21,125 | ₩19,640 | ₩20,684 | +3.97% | 356.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩19,546 | ₩20,764 | ₩19,520 | ₩20,336 | +4.04% | 340만 |
|---|
| 2025.10.27–2025.10.31 | ₩20,001 | ₩20,001 | ₩19,373 | ₩19,613 | -1.94% | 642.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩20,724 | ₩21,205 | ₩20,095 | ₩20,122 | -2.91% | 290.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,112 | ₩21,179 | ₩20,349 | ₩20,871 | -1.14% | 407.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩20,536 | ₩21,460 | ₩20,523 | ₩21,353 | +3.97% | 54.6만 |
|---|