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 | ₩28,390 | ₩28,605 | ₩28,283 | ₩28,484 | +0.33% | 4만 |
| 2026.09.28–2026.10.02 | ₩28,390 | ₩28,458 | ₩28,156 | ₩28,342 | -0.17% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩28,873 | ₩28,927 | ₩28,350 | ₩28,464 | -1.42% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩28,873 | ₩28,887 | ₩28,604 | ₩28,766 | -0.37% | 7만 |
| 2026.09.08–2026.09.11 | ₩29,128 | ₩29,168 | ₩28,739 | ₩28,913 | -0.74% | 2만 |
| 2026.08.31–2026.09.04 | ₩28,994 | ₩29,235 | ₩28,909 | ₩29,187 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩29,162 | ₩29,289 | ₩29,115 | ₩29,139 | -0.08% | 5만 |
| 2026.08.17–2026.08.21 | ₩29,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,530 |
| ₩28,498 |
| ₩29,222 |
| -1.04% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩29,383 | ₩30,590 | ₩29,345 | ₩29,544 | +0.55% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,034 | ₩31,850 | ₩28,887 | ₩29,383 | +1.20% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,860 | ₩28,927 | ₩28,578 | ₩28,858 | -0.00% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,967 | ₩29,262 | ₩28,621 | ₩28,699 | -0.93% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,121 | ₩29,249 | ₩28,940 | ₩28,963 | -0.54% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,155 | ₩29,960 | ₩28,913 | ₩29,198 | +0.15% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,994 | ₩29,276 | ₩28,981 | ₩29,081 | +0.30% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,343 | ₩32,373 | ₩27,532 | ₩28,978 | -1.24% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,436 | ₩29,463 | ₩29,172 | ₩29,322 | -0.39% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,913 | ₩29,356 | ₩28,484 | ₩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 | ₩29,235 | ₩29,369 | ₩29,034 | ₩29,290 | +0.19% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,820 | ₩29,009 | ₩28,720 | ₩29,009 | +0.66% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,182 | ₩31,985 | ₩28,779 | ₩28,846 | -1.15% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,824 | ₩31,824 | ₩28,712 | ₩29,155 | -8.39% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,887 | ₩28,967 | ₩28,694 | ₩28,934 | +0.16% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩29,007 | ₩29,141 | ₩28,805 | ₩28,940 | -0.23% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,605 | ₩29,141 | ₩28,605 | ₩29,088 | +1.69% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,189 | ₩28,820 | ₩27,988 | ₩28,574 | +1.37% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,559 | ₩28,162 | ₩27,473 | ₩28,089 | +1.92% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,055 | ₩28,216 | ₩27,512 | ₩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 | ₩28,377 | ₩28,873 | ₩28,242 | ₩28,242 | -0.48% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,045 | ₩29,222 | ₩28,525 | ₩28,605 | -1.51% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,960 | ₩29,919 | ₩28,952 | ₩29,151 | +0.66% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,054 | ₩29,369 | ₩29,034 | ₩29,144 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,276 | ₩29,423 | ₩29,069 | ₩29,198 | -0.27% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,034 | ₩29,222 | ₩28,726 | ₩29,207 | +0.60% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,048 | ₩29,363 | ₩28,907 | ₩28,923 | -0.43% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,927 | ₩28,967 | ₩28,685 | ₩28,913 | -0.05% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,115 | ₩29,182 | ₩28,873 | ₩29,062 | -0.18% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,753 | ₩29,061 | ₩28,753 | ₩28,994 | +0.84% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,685 | ₩28,753 | ₩28,539 | ₩28,606 | -0.28% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,645 | ₩28,873 | ₩28,605 | ₩28,802 | +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 | ₩28,692 | ₩28,881 | ₩28,521 | ₩28,521 | -0.60% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,557 | ₩29,289 | ₩28,458 | ₩28,692 | +0.47% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,129 | ₩28,699 | ₩28,129 | ₩28,601 | +1.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,417 | ₩28,458 | ₩27,914 | ₩28,006 | -1.45% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,631 | ₩28,806 | ₩28,055 | ₩28,396 | -0.82% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,632 | ₩28,645 | ₩28,301 | ₩28,413 | -0.76% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,757 | ₩29,209 | ₩28,551 | ₩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 | ₩28,661 | +0.53% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,779 | ₩28,779 | ₩28,252 | ₩28,252 | -1.83% | 6천 |
|---|