FolioBeyond Alternative Income and Interest Rate Hedge ETF (RISR)

RISR
🏛️ 미국 →
36.04
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 31.65 31.84 31.28 31.59 0.0M
2022-12-29 31.88 31.88 31.65 31.65 0.0M
2022-12-28 31.67 31.83 31.59 31.65 0.0M
2022-12-27 31.27 31.86 31.15 31.50 0.1M
2022-12-23 31.17 31.49 31.06 31.19 0.1M
2022-12-22 30.63 31.30 30.63 31.05 0.2M
2022-12-21 30.76 31.30 30.75 31.02 0.0M
2022-12-20 30.85 30.93 30.51 30.63 0.1M
2022-12-19 30.05 30.35 30.00 30.35 0.0M
2022-12-16 29.98 30.30 29.84 30.25 0.1M
2022-12-15 30.24 30.39 30.04 30.27 0.1M
2022-12-14 29.88 30.55 29.88 30.10 0.2M
2022-12-13 30.09 30.48 29.85 30.48 0.1M
2022-12-12 30.50 30.95 30.30 30.89 0.2M
2022-12-09 30.13 30.32 29.85 30.15 0.0M
2022-12-08 29.72 29.91 29.64 29.67 0.2M
2022-12-07 29.90 30.39 29.69 29.69 0.1M
2022-12-06 30.49 30.76 30.16 30.26 0.1M
2022-12-05 30.01 30.44 30.01 30.09 0.1M
2022-12-02 30.24 30.39 29.97 29.98 0.1M
2022-12-01 30.43 30.62 30.14 30.31 0.1M
2022-11-30 30.75 31.05 30.47 30.64 0.1M
2022-11-29 30.25 30.57 30.18 30.57 0.0M
2022-11-28 30.15 30.21 29.91 30.21 0.1M
2022-11-25 30.25 30.80 30.24 30.31 0.1M
2022-11-23 30.70 31.17 30.70 30.90 0.3M
2022-11-22 31.10 31.23 30.95 30.98 0.1M
2022-11-21 31.10 31.19 30.90 30.96 0.1M
2022-11-18 30.86 31.17 30.84 31.14 0.0M
2022-11-17 31.17 31.17 30.82 30.94 0.1M
2022-11-16 30.83 31.09 30.66 30.99 0.1M
2022-11-15 30.99 31.28 30.43 30.86 0.2M
2022-11-14 31.21 31.56 31.01 31.05 0.0M
2022-11-11 31.53 31.53 31.15 31.33 0.0M
2022-11-10 32.22 32.22 31.18 31.26 0.2M
2022-11-09 32.38 32.52 32.05 32.11 0.1M
2022-11-08 32.75 32.80 32.03 32.46 0.2M
2022-11-07 32.79 32.99 32.71 32.86 0.1M
2022-11-04 32.47 32.73 32.44 32.50 0.0M
2022-11-03 32.32 32.50 32.11 32.18 0.0M
2022-11-02 32.30 32.44 31.95 32.15 0.0M
2022-11-01 31.99 32.24 31.99 32.12 0.0M
2022-10-31 31.88 32.45 31.88 32.03 0.0M
2022-10-28 31.99 32.24 31.95 32.02 0.0M
2022-10-27 31.93 32.25 31.85 31.87 0.0M
2022-10-26 32.10 32.18 31.82 31.94 0.0M
2022-10-25 32.47 32.62 32.26 32.26 0.1M
2022-10-24 32.75 32.80 32.50 32.73 0.1M
2022-10-21 32.74 32.79 32.40 32.63 0.1M
2022-10-20 32.27 32.75 32.22 32.50 0.0M
2022-10-19 32.35 32.70 32.26 32.46 0.0M
2022-10-18 32.26 32.46 32.07 32.31 0.0M
2022-10-17 32.30 32.44 32.10 32.36 0.0M
2022-10-14 32.32 32.70 32.25 32.28 0.0M
2022-10-13 32.42 32.79 32.21 32.25 0.0M
2022-10-12 32.15 32.19 32.03 32.09 0.0M
2022-10-11 32.08 32.25 32.01 32.01 0.0M
2022-10-10 32.33 32.45 31.46 31.96 0.1M
2022-10-07 31.98 32.67 31.98 32.25 0.0M
2022-10-06 31.73 32.20 31.72 31.84 0.0M
2022-10-05 31.56 32.08 31.46 31.53 0.0M
2022-10-04 31.34 31.50 30.92 31.21 0.1M
2022-10-03 31.70 31.83 31.31 31.46 0.0M
2022-09-30 31.68 31.68 31.38 31.55 0.0M
2022-09-29 31.35 31.92 31.06 31.28 0.1M
2022-09-28 31.65 31.80 31.43 31.55 0.0M
2022-09-27 31.80 32.20 31.52 31.77 0.0M
2022-09-26 31.69 31.82 31.42 31.61 0.1M
2022-09-23 31.70 31.70 31.28 31.47 0.1M
2022-09-22 30.99 31.20 30.94 31.16 0.1M
2022-09-21 31.25 31.45 31.10 31.16 0.0M
2022-09-20 31.16 31.24 30.95 31.16 0.1M
2022-09-19 30.85 31.22 30.85 31.14 0.1M
2022-09-16 30.74 30.79 30.62 30.66 0.1M
2022-09-15 30.75 31.07 30.62 30.76 0.0M
2022-09-14 31.21 31.21 30.73 30.79 0.2M
2022-09-13 31.43 31.57 31.42 31.45 0.0M
2022-09-12 31.16 31.29 30.96 31.26 0.1M
2022-09-09 31.17 31.31 30.95 31.16 0.0M
2022-09-08 31.31 31.44 31.14 31.15 0.1M
2022-09-07 31.24 31.36 31.24 31.31 0.0M
2022-09-06 31.21 31.21 30.91 31.18 0.1M
2022-09-02 30.98 30.98 30.82 30.83 0.1M
2022-09-01 30.53 30.95 30.53 30.81 0.1M
2022-08-31 30.37 30.66 30.37 30.55 0.0M
2022-08-30 30.55 30.59 30.28 30.51 0.2M
2022-08-29 30.25 30.42 30.20 30.31 0.0M
2022-08-26 30.32 30.39 29.99 30.03 0.2M
2022-08-25 30.98 30.98 30.51 30.76 0.1M
2022-08-24 30.96 31.05 30.92 31.02 0.0M
2022-08-23 30.78 30.89 30.47 30.71 0.1M
2022-08-22 30.25 30.75 30.25 30.67 0.4M
2022-08-19 29.69 30.25 29.67 30.21 0.4M
2022-08-18 29.44 29.97 29.17 29.49 0.2M
2022-08-17 29.35 29.48 29.26 29.36 0.1M
2022-08-16 29.00 29.48 29.00 29.23 0.1M
2022-08-15 29.20 29.56 29.02 29.35 0.5M
2022-08-12 29.65 30.00 29.45 29.74 0.2M
2022-08-11 29.34 29.75 29.25 29.58 0.4M
2022-08-10 29.54 29.80 29.28 29.61 0.1M
2022-08-09 29.52 30.03 29.52 29.74 0.1M
2022-08-08 30.25 30.25 29.74 29.75 0.1M
2022-08-05 29.94 30.34 29.94 30.15 0.1M
2022-08-04 29.70 29.76 29.47 29.57 0.0M
2022-08-03 30.35 30.69 30.26 30.40 0.1M
2022-08-02 29.60 30.19 29.45 30.14 0.2M
2022-08-01 30.21 30.21 29.68 29.88 0.2M
2022-07-29 30.50 30.75 30.35 30.56 0.1M
2022-07-28 30.89 30.89 30.40 30.63 0.2M
2022-07-27 31.19 31.32 30.89 31.15 0.1M
2022-07-26 31.57 31.57 31.36 31.57 0.0M
2022-07-25 31.59 31.87 31.59 31.80 0.0M
2022-07-22 31.80 31.81 31.20 31.50 0.6M
2022-07-21 31.91 32.23 31.78 31.96 0.1M
2022-07-20 32.30 32.36 31.92 32.30 0.0M
2022-07-19 32.26 32.46 31.91 32.30 0.1M
2022-07-18 32.57 32.65 32.39 32.39 0.0M
2022-07-15 32.26 32.53 32.23 32.50 0.0M
2022-07-14 32.36 32.65 31.91 32.33 0.0M
2022-07-13 32.44 32.65 32.22 32.46 0.0M
2022-07-12 32.43 32.53 32.18 32.42 0.0M
2022-07-11 32.81 32.81 32.42 32.52 0.0M
2022-07-08 32.70 32.98 32.62 32.83 0.1M
2022-07-07 32.60 32.84 32.42 32.58 0.0M
2022-07-06 32.28 32.47 32.00 32.47 0.0M
2022-07-05 32.44 32.75 32.00 32.30 0.1M
2022-07-01 32.27 32.53 31.91 32.14 0.0M
2022-06-30 32.65 32.74 32.22 32.44 0.2M
2022-06-29 33.00 33.05 32.60 32.85 0.1M
2022-06-28 32.76 32.80 32.46 32.80 0.0M
2022-06-27 32.52 32.77 32.51 32.71 0.0M
2022-06-24 32.60 32.61 32.36 32.43 0.1M
2022-06-23 32.57 32.61 32.32 32.59 0.2M
2022-06-22 32.80 32.92 32.71 32.77 0.2M
2022-06-21 33.01 33.28 32.57 33.05 0.4M
2022-06-17 33.56 33.61 33.29 33.36 0.1M
2022-06-16 34.01 34.20 33.41 33.62 0.2M
2022-06-15 34.22 34.22 33.50 33.85 0.3M
2022-06-14 34.08 34.44 33.93 34.34 0.3M
2022-06-13 33.41 34.00 33.25 33.85 0.1M
2022-06-10 32.99 33.42 32.99 33.38 0.1M
2022-06-09 32.96 33.02 32.78 32.96 0.2M
2022-06-08 32.71 32.90 32.56 32.69 0.0M
2022-06-07 32.96 32.96 32.78 32.92 0.1M
2022-06-06 32.69 32.91 32.64 32.82 0.0M
2022-06-03 32.56 32.60 32.10 32.60 0.0M
2022-06-02 32.65 32.65 32.37 32.47 0.0M
2022-06-01 32.21 32.54 32.04 32.43 0.1M
2022-05-31 32.04 32.20 31.95 32.11 0.1M
2022-05-27 32.08 32.20 31.88 31.99 0.1M
2022-05-26 32.24 32.32 32.00 32.20 0.1M
2022-05-25 32.54 32.54 32.34 32.34 0.0M
2022-05-24 32.62 32.62 32.33 32.40 0.1M
2022-05-23 32.60 32.70 32.58 32.59 0.1M
2022-05-20 32.82 32.82 32.45 32.57 0.2M
2022-05-19 33.02 33.06 32.45 32.85 0.1M
2022-05-18 33.15 33.31 33.00 33.00 0.1M
2022-05-17 32.97 33.20 32.97 33.17 0.1M
2022-05-16 32.99 32.99 32.73 32.93 0.0M
2022-05-13 32.49 33.00 32.45 32.72 0.1M
2022-05-12 32.70 32.71 32.36 32.68 0.2M
2022-05-11 32.82 32.95 32.61 32.76 0.0M
2022-05-10 32.96 32.96 32.32 32.79 0.1M
2022-05-09 33.10 33.83 32.80 32.93 0.6M
2022-05-06 32.82 33.19 32.69 33.13 0.2M
2022-05-05 32.46 32.76 32.32 32.48 0.1M
2022-05-04 32.44 32.53 31.97 31.98 0.1M
2022-05-03 32.48 32.53 32.30 32.37 0.1M
2022-05-02 32.32 32.43 32.09 32.26 0.1M
2022-04-29 32.21 32.33 32.18 32.18 0.1M
2022-04-28 32.39 32.48 32.20 32.25 0.2M
2022-04-27 32.31 32.42 32.20 32.30 0.1M
2022-04-26 32.32 32.33 31.82 32.10 0.0M
2022-04-25 32.40 32.44 32.26 32.37 0.1M
2022-04-22 32.50 32.62 32.37 32.52 0.2M
2022-04-21 32.24 32.55 32.24 32.30 0.1M
2022-04-20 32.22 32.33 32.20 32.20 0.1M
2022-04-19 32.21 32.43 32.00 32.30 0.2M
2022-04-18 32.12 32.20 32.00 32.12 0.4M
2022-04-14 31.68 32.18 31.64 32.12 0.1M
2022-04-13 31.64 31.64 31.35 31.52 0.1M
2022-04-12 31.50 31.58 31.46 31.53 0.0M
2022-04-11 31.35 31.52 31.35 31.52 0.0M
2022-04-08 31.01 31.58 31.01 31.28 0.2M
2022-04-07 30.95 31.12 30.80 31.08 0.0M
2022-04-06 30.60 30.86 30.01 30.65 0.1M
2022-04-05 30.23 30.76 30.23 30.66 0.0M
2022-04-04 30.06 30.29 29.92 30.23 0.1M
2022-04-01 30.26 30.31 29.92 30.06 0.0M
2022-03-31 30.03 30.10 29.67 29.90 0.0M
2022-03-30 30.35 30.35 30.01 30.17 0.0M
2022-03-29 30.51 30.51 30.07 30.22 0.0M
2022-03-28 30.80 30.80 30.39 30.44 0.0M
2022-03-25 30.30 30.60 30.27 30.53 0.0M
2022-03-24 30.38 30.51 30.20 30.22 0.0M
2022-03-23 30.45 30.50 30.13 30.25 0.1M
2022-03-22 30.40 30.55 30.40 30.52 0.1M
2022-03-21 30.22 30.50 30.22 30.42 0.0M
2022-03-18 30.17 30.28 30.00 30.12 0.0M
2022-03-17 30.33 30.50 30.15 30.33 0.1M
2022-03-16 30.29 30.53 30.20 30.40 0.0M
2022-03-15 30.06 30.16 30.06 30.07 0.0M
2022-03-14 29.77 30.02 29.77 29.90 0.0M
2022-03-11 29.79 29.79 29.60 29.71 0.0M
2022-03-10 29.50 29.65 29.45 29.55 0.0M
2022-03-09 29.41 29.62 29.06 29.49 0.0M
2022-03-08 29.06 29.27 28.78 28.78 0.0M
2022-03-07 29.07 29.23 28.76 29.01 0.0M
2022-03-04 29.19 29.19 29.00 29.00 0.0M
2022-03-03 29.49 29.49 29.23 29.42 0.0M
2022-03-02 28.96 29.37 28.76 29.37 0.0M
2022-03-01 29.00 29.00 28.50 28.61 0.0M
2022-02-28 29.29 29.35 29.09 29.09 0.0M
2022-02-25 29.40 29.58 29.40 29.50 0.0M
2022-02-24 29.32 29.40 29.20 29.37 0.0M
2022-02-23 29.32 29.52 29.28 29.40 0.0M
2022-02-22 29.17 29.55 28.93 29.29 0.0M
2022-02-18 29.80 29.81 28.60 29.41 0.0M
2022-02-17 29.96 30.82 29.91 29.99 0.1M
2022-02-16 30.25 30.41 29.53 30.10 0.0M
2022-02-15 29.97 30.31 29.96 30.09 0.0M
2022-02-14 29.78 30.10 29.76 29.90 0.0M
2022-02-11 29.90 29.90 29.67 29.67 0.0M
2022-02-10 29.77 30.00 29.56 29.86 0.0M
2022-02-09 29.40 29.40 29.15 29.25 0.0M
2022-02-08 29.17 29.38 29.10 29.23 0.0M
2022-02-07 29.00 29.28 29.00 29.03 0.0M
2022-02-04 28.51 29.26 28.51 28.90 0.1M
2022-02-03 28.52 28.80 28.31 28.65 0.1M
2022-02-02 28.30 28.31 28.00 28.17 0.0M
2022-02-01 28.13 28.66 27.98 28.27 0.0M
2022-01-31 28.42 28.83 28.20 28.33 0.0M
2022-01-28 28.55 28.74 28.39 28.41 0.0M
2022-01-27 28.81 28.99 28.70 28.70 0.0M
2022-01-26 28.26 28.64 28.22 28.54 0.0M
2022-01-25 28.45 28.59 28.20 28.22 0.0M
2022-01-24 28.33 28.56 27.50 28.45 0.0M
2022-01-21 28.61 28.61 28.26 28.38 0.0M
2022-01-20 28.65 28.81 28.63 28.65 0.0M
2022-01-19 28.72 32.26 27.99 28.61 0.0M
2022-01-18 26.97 27.50 26.97 27.35 0.0M
2022-01-14 27.09 27.11 26.45 26.70 0.1M
2022-01-13 26.37 27.60 26.27 26.70 0.1M
2022-01-12 26.32 28.32 26.20 26.27 0.0M
2022-01-11 26.65 26.65 26.46 26.46 0.0M
2022-01-10 26.54 26.55 26.46 26.46 0.0M
2022-01-07 25.92 26.10 25.92 26.01 0.0M
2022-01-06 25.70 25.91 25.70 25.81 0.0M
2022-01-05 25.42 25.67 25.42 25.60 0.0M
2022-01-04 25.19 25.27 25.19 25.27 0.0M
2022-01-03 24.95 24.95 24.84 24.84 0.0M