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 | ₩28,368 | ₩28,583 | ₩28,261 | ₩28,462 | +0.33% | 4만 |
| 2026.09.28–2026.10.02 | ₩28,368 | ₩28,435 | ₩28,134 | ₩28,320 | -0.17% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩28,851 | ₩28,904 | ₩28,328 | ₩28,442 | -1.42% | 7.9만 |
| 2026.09.14–2026.09.18 | ₩28,851 | ₩28,864 | ₩28,581 | ₩28,743 | -0.37% | 7만 |
| 2026.09.08–2026.09.11 | ₩29,105 | ₩29,145 | ₩28,717 | ₩28,891 | -0.74% | 2만 |
| 2026.08.31–2026.09.04 | ₩28,971 | ₩29,212 | ₩28,887 | ₩29,164 | +0.67% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩29,139 | ₩29,266 | ₩29,092 | ₩29,116 | -0.08% | 5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,507 |
| ₩28,475 |
| ₩29,199 |
| -1.04% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩29,360 | ₩30,566 | ₩29,322 | ₩29,521 | +0.55% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,011 | ₩31,825 | ₩28,864 | ₩29,360 | +1.20% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,837 | ₩28,904 | ₩28,556 | ₩28,836 | -0.00% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,944 | ₩29,239 | ₩28,599 | ₩28,676 | -0.93% | 2.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,099 | ₩29,226 | ₩28,918 | ₩28,940 | -0.54% | 2만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,132 | ₩29,936 | ₩28,891 | ₩29,175 | +0.15% | 4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,971 | ₩29,253 | ₩28,958 | ₩29,058 | +0.30% | 3만 |
|---|
| 2026.06.22–2026.06.26 | ₩29,320 | ₩32,348 | ₩27,511 | ₩28,955 | -1.24% | 6.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,413 | ₩29,440 | ₩29,149 | ₩29,300 | -0.39% | 1.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,891 | ₩29,333 | ₩28,462 | ₩29,186 | +1.02% | 1.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,226 | ₩29,480 | ₩28,958 | ₩28,958 | -0.92% | 3.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,212 | ₩29,346 | ₩29,011 | ₩29,267 | +0.19% | 2.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,797 | ₩28,986 | ₩28,698 | ₩28,986 | +0.66% | 9.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,159 | ₩31,959 | ₩28,757 | ₩28,824 | -1.15% | 2.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,799 | ₩31,799 | ₩28,690 | ₩29,132 | -8.39% | 3.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,864 | ₩28,944 | ₩28,671 | ₩28,911 | +0.16% | 6.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩28,985 | ₩29,119 | ₩28,782 | ₩28,918 | -0.23% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,583 | ₩29,119 | ₩28,583 | ₩29,065 | +1.69% | 7.3천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,167 | ₩28,797 | ₩27,966 | ₩28,552 | +1.37% | 1.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,537 | ₩28,140 | ₩27,452 | ₩28,067 | +1.92% | 1.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,033 | ₩28,194 | ₩27,491 | ₩27,516 | -1.85% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,475 | ₩28,581 | ₩27,804 | ₩27,804 | -2.36% | 2.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,355 | ₩28,851 | ₩28,219 | ₩28,219 | -0.48% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩29,022 | ₩29,199 | ₩28,502 | ₩28,583 | -1.51% | 2.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,938 | ₩29,896 | ₩28,930 | ₩29,128 | +0.66% | 1.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩29,032 | ₩29,346 | ₩29,011 | ₩29,121 | +0.31% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,253 | ₩29,400 | ₩29,046 | ₩29,175 | -0.27% | 4.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,011 | ₩29,199 | ₩28,703 | ₩29,184 | +0.60% | 3.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,025 | ₩29,340 | ₩28,884 | ₩28,900 | -0.43% | 1.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,904 | ₩28,944 | ₩28,663 | ₩28,891 | -0.05% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,092 | ₩29,159 | ₩28,851 | ₩29,040 | -0.18% | 1.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩28,730 | ₩29,038 | ₩28,730 | ₩28,971 | +0.84% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,663 | ₩28,730 | ₩28,517 | ₩28,584 | -0.28% | 8.6천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,623 | ₩28,851 | ₩28,583 | ₩28,780 | +0.55% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩26,546 | ₩28,636 | ₩26,546 | ₩28,554 | +7.57% | 3.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,670 | ₩28,859 | ₩28,498 | ₩28,498 | -0.60% | 4.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,534 | ₩29,266 | ₩28,435 | ₩28,670 | +0.47% | 3.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,107 | ₩28,676 | ₩28,107 | ₩28,579 | +1.68% | 7.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,395 | ₩28,435 | ₩27,893 | ₩27,984 | -1.45% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩28,608 | ₩28,784 | ₩28,033 | ₩28,374 | -0.82% | 2.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩28,609 | ₩28,623 | ₩28,278 | ₩28,391 | -0.76% | 8.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩28,734 | ₩29,186 | ₩28,529 | ₩28,554 | -0.62% | 1.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,797 | ₩28,864 | ₩28,475 | ₩28,675 | -0.42% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,487 | ₩29,092 | ₩28,487 | ₩28,639 | +0.53% | 9.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩28,757 | ₩28,757 | ₩28,230 | ₩28,230 | -1.83% | 6천 |
|---|