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 | ₩28,395 | ₩28,610 | ₩28,288 | ₩28,489 | +0.33% | 4만 |
| 2026.09.28–2026.10.02 | ₩28,395 | ₩28,462 | ₩28,160 | ₩28,347 | -0.17% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩28,878 | ₩28,932 | ₩28,355 | ₩28,469 | -1.42% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩28,878 | ₩28,891 | ₩28,608 | ₩28,771 | -0.37% | 7만 |
| 2026.09.08–2026.09.11 | ₩29,133 | ₩29,173 | ₩28,744 | ₩28,918 | -0.74% | 2만 |
| 2026.08.31–2026.09.04 | ₩28,999 | ₩29,240 | ₩28,914 | ₩29,192 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩29,166 | ₩29,294 | ₩29,119 | ₩29,144 | -0.08% | 5만 |
| 2026.08.17–2026.08.21 | ₩29,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,535 |
| ₩28,502 |
| ₩29,227 |
| -1.04% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩29,388 | ₩30,595 | ₩29,350 | ₩29,549 | +0.55% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,039 | ₩31,856 | ₩28,891 | ₩29,388 | +1.20% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,865 | ₩28,932 | ₩28,583 | ₩28,863 | -0.00% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,972 | ₩29,267 | ₩28,626 | ₩28,704 | -0.93% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,126 | ₩29,254 | ₩28,945 | ₩28,968 | -0.54% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,160 | ₩29,964 | ₩28,918 | ₩29,203 | +0.15% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,999 | ₩29,280 | ₩28,985 | ₩29,086 | +0.30% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,347 | ₩32,379 | ₩27,537 | ₩28,983 | -1.24% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,441 | ₩29,468 | ₩29,177 | ₩29,327 | -0.39% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,918 | ₩29,361 | ₩28,489 | ₩29,213 | +1.02% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,254 | ₩29,508 | ₩28,985 | ₩28,985 | -0.92% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,240 | ₩29,374 | ₩29,039 | ₩29,295 | +0.19% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,824 | ₩29,013 | ₩28,725 | ₩29,013 | +0.66% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,186 | ₩31,990 | ₩28,784 | ₩28,851 | -1.15% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,829 | ₩31,829 | ₩28,717 | ₩29,160 | -8.39% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,891 | ₩28,972 | ₩28,698 | ₩28,938 | +0.16% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,012 | ₩29,146 | ₩28,810 | ₩28,945 | -0.23% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,610 | ₩29,146 | ₩28,610 | ₩29,093 | +1.69% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,194 | ₩28,824 | ₩27,993 | ₩28,579 | +1.37% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,564 | ₩28,167 | ₩27,478 | ₩28,093 | +1.92% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,060 | ₩28,221 | ₩27,517 | ₩27,542 | -1.85% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,502 | ₩28,608 | ₩27,830 | ₩27,830 | -2.36% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,382 | ₩28,878 | ₩28,246 | ₩28,246 | -0.48% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,050 | ₩29,227 | ₩28,529 | ₩28,610 | -1.51% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,965 | ₩29,924 | ₩28,957 | ₩29,156 | +0.66% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,059 | ₩29,374 | ₩29,039 | ₩29,149 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,280 | ₩29,428 | ₩29,074 | ₩29,203 | -0.27% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,039 | ₩29,227 | ₩28,730 | ₩29,212 | +0.60% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,052 | ₩29,368 | ₩28,912 | ₩28,928 | -0.43% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,932 | ₩28,972 | ₩28,690 | ₩28,918 | -0.05% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,119 | ₩29,186 | ₩28,878 | ₩29,067 | -0.18% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,757 | ₩29,066 | ₩28,757 | ₩28,999 | +0.84% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,690 | ₩28,757 | ₩28,544 | ₩28,611 | -0.28% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,650 | ₩28,878 | ₩28,610 | ₩28,807 | +0.55% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,571 | ₩28,663 | ₩26,571 | ₩28,582 | +7.57% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,697 | ₩28,886 | ₩28,525 | ₩28,525 | -0.60% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,561 | ₩29,294 | ₩28,462 | ₩28,697 | +0.47% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,134 | ₩28,704 | ₩28,134 | ₩28,606 | +1.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,422 | ₩28,462 | ₩27,919 | ₩28,010 | -1.45% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,635 | ₩28,811 | ₩28,060 | ₩28,400 | -0.82% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,637 | ₩28,650 | ₩28,305 | ₩28,418 | -0.76% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,761 | ₩29,213 | ₩28,556 | ₩28,582 | -0.62% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,824 | ₩28,891 | ₩28,502 | ₩28,702 | -0.42% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,514 | ₩29,119 | ₩28,514 | ₩28,666 | +0.53% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,784 | ₩28,784 | ₩28,257 | ₩28,257 | -1.83% | 6천 |
|---|