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 | ₩28,391 | ₩28,606 | ₩28,284 | ₩28,485 | +0.33% | 4만 |
| 2026.09.28–2026.10.02 | ₩28,391 | ₩28,458 | ₩28,156 | ₩28,343 | -0.17% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩28,874 | ₩28,928 | ₩28,351 | ₩28,465 | -1.42% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩28,874 | ₩28,887 | ₩28,604 | ₩28,767 | -0.37% | 7만 |
| 2026.09.08–2026.09.11 | ₩29,129 | ₩29,169 | ₩28,740 | ₩28,914 | -0.74% | 2만 |
| 2026.08.31–2026.09.04 | ₩28,995 | ₩29,236 | ₩28,910 | ₩29,188 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩29,162 | ₩29,290 | ₩29,115 | ₩29,139 | -0.08% | 5만 |
| 2026.08.17–2026.08.21 | ₩29,531 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,531 |
| ₩28,498 |
| ₩29,223 |
| -1.04% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩29,384 | ₩30,590 | ₩29,346 | ₩29,544 | +0.55% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,035 | ₩31,851 | ₩28,887 | ₩29,384 | +1.20% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,860 | ₩28,928 | ₩28,579 | ₩28,859 | -0.00% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,968 | ₩29,263 | ₩28,622 | ₩28,700 | -0.93% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,122 | ₩29,249 | ₩28,941 | ₩28,964 | -0.54% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,156 | ₩29,960 | ₩28,914 | ₩29,198 | +0.15% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,995 | ₩29,276 | ₩28,981 | ₩29,082 | +0.30% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,343 | ₩32,374 | ₩27,533 | ₩28,978 | -1.24% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,437 | ₩29,464 | ₩29,173 | ₩29,323 | -0.39% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,914 | ₩29,357 | ₩28,485 | ₩29,209 | +1.02% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,249 | ₩29,504 | ₩28,981 | ₩28,981 | -0.92% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,236 | ₩29,370 | ₩29,035 | ₩29,291 | +0.19% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,820 | ₩29,009 | ₩28,721 | ₩29,009 | +0.66% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,182 | ₩31,985 | ₩28,780 | ₩28,847 | -1.15% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,824 | ₩31,824 | ₩28,713 | ₩29,156 | -8.39% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,887 | ₩28,968 | ₩28,694 | ₩28,934 | +0.16% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,008 | ₩29,142 | ₩28,805 | ₩28,941 | -0.23% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,606 | ₩29,142 | ₩28,606 | ₩29,088 | +1.69% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,190 | ₩28,820 | ₩27,989 | ₩28,575 | +1.37% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,560 | ₩28,163 | ₩27,474 | ₩28,089 | +1.92% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,056 | ₩28,217 | ₩27,513 | ₩27,538 | -1.85% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,498 | ₩28,604 | ₩27,826 | ₩27,826 | -2.36% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,378 | ₩28,874 | ₩28,242 | ₩28,242 | -0.48% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,046 | ₩29,223 | ₩28,525 | ₩28,606 | -1.51% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,961 | ₩29,920 | ₩28,953 | ₩29,151 | +0.66% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,055 | ₩29,370 | ₩29,035 | ₩29,145 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,276 | ₩29,424 | ₩29,070 | ₩29,198 | -0.27% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,035 | ₩29,223 | ₩28,726 | ₩29,208 | +0.60% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,048 | ₩29,363 | ₩28,907 | ₩28,924 | -0.43% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,928 | ₩28,968 | ₩28,686 | ₩28,914 | -0.05% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,115 | ₩29,182 | ₩28,874 | ₩29,063 | -0.18% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,753 | ₩29,062 | ₩28,753 | ₩28,995 | +0.84% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,686 | ₩28,753 | ₩28,540 | ₩28,607 | -0.28% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,646 | ₩28,874 | ₩28,606 | ₩28,803 | +0.55% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,567 | ₩28,659 | ₩26,567 | ₩28,577 | +7.57% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,693 | ₩28,882 | ₩28,521 | ₩28,521 | -0.60% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,557 | ₩29,290 | ₩28,458 | ₩28,693 | +0.47% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,130 | ₩28,700 | ₩28,130 | ₩28,602 | +1.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,418 | ₩28,458 | ₩27,915 | ₩28,006 | -1.45% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,631 | ₩28,807 | ₩28,056 | ₩28,396 | -0.82% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,632 | ₩28,646 | ₩28,301 | ₩28,414 | -0.76% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,757 | ₩29,209 | ₩28,552 | ₩28,577 | -0.62% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,820 | ₩28,887 | ₩28,498 | ₩28,698 | -0.42% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,510 | ₩29,115 | ₩28,510 | ₩28,662 | +0.53% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,780 | ₩28,780 | ₩28,253 | ₩28,253 | -1.83% | 6천 |
|---|