시장 데이터를 불러오는 중
전체 종목
First Trust Balanced Income ETF 과거 주가
First Trust Balanced Income ETF · FTBI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Balanced Income ETF · FTBI · 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 | ₩28,387 | ₩28,601 | ₩28,280 | ₩28,481 | +0.33% | 4만 |
| 2026.09.28–2026.10.02 | ₩28,387 | ₩28,454 | ₩28,152 | ₩28,339 | -0.17% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩28,870 | ₩28,923 | ₩28,347 | ₩28,461 | -1.42% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩28,870 | ₩28,883 | ₩28,600 | ₩28,762 | -0.37% | 7만 |
| 2026.09.08–2026.09.11 | ₩29,124 | ₩29,165 | ₩28,735 | ₩28,910 | -0.74% | 2만 |
| 2026.08.31–2026.09.04 | ₩28,990 | ₩29,232 | ₩28,906 | ₩29,183 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩29,158 | ₩29,285 | ₩29,111 | ₩29,135 | -0.08% | 5만 |
| 2026.08.17–2026.08.21 | ₩29,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,527 |
| ₩28,494 |
| ₩29,218 |
| -1.04% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩29,379 | ₩30,586 | ₩29,342 | ₩29,540 | +0.55% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,030 | ₩31,846 | ₩28,883 | ₩29,379 | +1.20% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,856 | ₩28,923 | ₩28,575 | ₩28,855 | -0.00% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,963 | ₩29,258 | ₩28,617 | ₩28,695 | -0.93% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,118 | ₩29,245 | ₩28,937 | ₩28,959 | -0.54% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,151 | ₩29,956 | ₩28,910 | ₩29,194 | +0.15% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,990 | ₩29,272 | ₩28,977 | ₩29,077 | +0.30% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,339 | ₩32,369 | ₩27,529 | ₩28,974 | -1.24% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,433 | ₩29,460 | ₩29,169 | ₩29,319 | -0.39% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,910 | ₩29,352 | ₩28,481 | ₩29,205 | +1.02% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,245 | ₩29,500 | ₩28,977 | ₩28,977 | -0.92% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,232 | ₩29,366 | ₩29,030 | ₩29,287 | +0.19% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,816 | ₩29,005 | ₩28,717 | ₩29,005 | +0.66% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,178 | ₩31,980 | ₩28,776 | ₩28,843 | -1.15% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,820 | ₩31,820 | ₩28,709 | ₩29,151 | -8.39% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,883 | ₩28,963 | ₩28,690 | ₩28,930 | +0.16% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,004 | ₩29,138 | ₩28,801 | ₩28,937 | -0.23% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,601 | ₩29,138 | ₩28,601 | ₩29,084 | +1.69% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,186 | ₩28,816 | ₩27,985 | ₩28,571 | +1.37% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,555 | ₩28,159 | ₩27,470 | ₩28,085 | +1.92% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,052 | ₩28,213 | ₩27,509 | ₩27,534 | -1.85% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,494 | ₩28,600 | ₩27,822 | ₩27,822 | -2.36% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,373 | ₩28,870 | ₩28,238 | ₩28,238 | -0.48% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,041 | ₩29,218 | ₩28,521 | ₩28,601 | -1.51% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,957 | ₩29,915 | ₩28,949 | ₩29,147 | +0.66% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,051 | ₩29,366 | ₩29,030 | ₩29,140 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,272 | ₩29,419 | ₩29,065 | ₩29,194 | -0.27% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,030 | ₩29,218 | ₩28,722 | ₩29,203 | +0.60% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,044 | ₩29,359 | ₩28,903 | ₩28,919 | -0.43% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,923 | ₩28,963 | ₩28,682 | ₩28,910 | -0.05% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,111 | ₩29,178 | ₩28,870 | ₩29,059 | -0.18% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,749 | ₩29,057 | ₩28,749 | ₩28,990 | +0.84% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,682 | ₩28,749 | ₩28,536 | ₩28,603 | -0.28% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,642 | ₩28,870 | ₩28,601 | ₩28,799 | +0.55% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,563 | ₩28,655 | ₩26,563 | ₩28,573 | +7.57% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,689 | ₩28,878 | ₩28,517 | ₩28,517 | -0.60% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,553 | ₩29,285 | ₩28,454 | ₩28,689 | +0.47% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,125 | ₩28,695 | ₩28,125 | ₩28,597 | +1.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,414 | ₩28,454 | ₩27,911 | ₩28,002 | -1.45% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,627 | ₩28,803 | ₩28,052 | ₩28,392 | -0.82% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,628 | ₩28,642 | ₩28,297 | ₩28,410 | -0.76% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,753 | ₩29,205 | ₩28,548 | ₩28,573 | -0.62% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,816 | ₩28,883 | ₩28,494 | ₩28,694 | -0.42% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,506 | ₩29,111 | ₩28,506 | ₩28,658 | +0.53% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,776 | ₩28,776 | ₩28,249 | ₩28,249 | -1.83% | 6천 |
|---|