SPDR® SSGA Fixed Income Sector Rotation ETF (FISR)

FISR
🏛️ 미국 →
26.00
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 25.63 25.70 25.58 25.60 0.0M
2022-12-29 25.69 25.78 25.68 25.72 0.0M
2022-12-28 25.73 25.73 25.58 25.58 0.1M
2022-12-27 25.77 25.77 25.66 25.66 0.0M
2022-12-23 25.94 25.94 25.84 25.86 0.0M
2022-12-22 26.05 26.05 25.97 26.01 0.0M
2022-12-21 26.01 26.04 25.96 25.98 0.0M
2022-12-20 25.93 26.00 25.90 25.95 0.1M
2022-12-19 26.24 26.24 26.10 26.17 0.0M
2022-12-16 26.31 26.43 26.31 26.36 0.0M
2022-12-15 26.42 26.51 26.41 26.43 0.0M
2022-12-14 26.39 26.47 26.28 26.46 0.0M
2022-12-13 26.52 26.53 26.34 26.34 0.0M
2022-12-12 26.26 26.26 26.10 26.13 0.0M
2022-12-09 26.23 26.28 26.18 26.18 0.2M
2022-12-08 26.31 26.39 26.31 26.36 0.0M
2022-12-07 26.34 26.46 26.29 26.45 0.0M
2022-12-06 26.14 26.23 26.14 26.16 0.0M
2022-12-05 26.20 26.20 26.07 26.09 0.0M
2022-12-02 26.10 26.27 26.05 26.27 0.0M
2022-12-01 26.04 26.23 26.01 26.23 0.0M
2022-11-30 25.77 26.01 25.77 26.01 0.0M
2022-11-29 25.89 25.93 25.83 25.85 0.0M
2022-11-28 25.99 26.00 25.90 25.94 0.0M
2022-11-25 25.92 25.95 25.88 25.95 0.0M
2022-11-23 25.89 25.96 25.88 25.93 0.0M
2022-11-22 25.75 25.84 25.75 25.80 0.1M
2022-11-21 25.72 25.73 25.64 25.65 0.0M
2022-11-18 25.78 25.78 25.66 25.67 0.0M
2022-11-17 25.75 25.80 25.67 25.76 0.1M
2022-11-16 25.77 25.87 25.74 25.81 0.0M
2022-11-15 25.66 25.70 25.59 25.70 0.0M
2022-11-14 25.52 25.54 25.49 25.53 0.0M
2022-11-11 25.53 25.61 25.53 25.55 0.0M
2022-11-10 25.50 25.59 25.44 25.58 0.0M
2022-11-09 25.06 25.12 25.01 25.09 0.2M
2022-11-08 24.98 25.08 24.98 25.05 0.0M
2022-11-07 25.04 25.04 24.89 24.89 0.0M
2022-11-04 25.00 25.04 24.96 24.97 0.0M
2022-11-03 24.87 25.02 24.81 24.99 0.0M
2022-11-02 25.14 25.25 25.06 25.10 0.0M
2022-11-01 25.28 25.28 25.07 25.13 0.0M
2022-10-31 25.13 25.19 25.07 25.10 0.0M
2022-10-28 25.27 25.28 25.19 25.20 0.0M
2022-10-27 25.25 25.35 25.25 25.30 0.0M
2022-10-26 25.16 25.21 25.14 25.18 0.0M
2022-10-25 24.98 25.12 24.98 25.05 0.4M
2022-10-24 24.81 24.87 24.74 24.82 0.0M
2022-10-21 24.75 24.84 24.75 24.83 0.0M
2022-10-20 24.90 24.96 24.78 24.80 0.0M
2022-10-19 24.97 25.04 24.94 24.94 0.0M
2022-10-18 25.12 25.17 25.07 25.17 0.0M
2022-10-17 25.21 25.22 25.09 25.09 0.0M
2022-10-14 25.29 25.29 25.06 25.10 0.0M
2022-10-13 25.01 25.26 25.01 25.17 0.1M
2022-10-12 25.25 25.30 25.20 25.24 0.0M
2022-10-11 25.28 25.36 25.05 25.24 0.5M
2022-10-10 25.35 25.35 25.15 25.23 0.0M
2022-10-07 25.38 25.43 25.34 25.38 0.0M
2022-10-06 25.48 25.56 25.47 25.50 0.0M
2022-10-05 25.56 25.61 25.51 25.57 0.0M
2022-10-04 25.76 25.88 25.75 25.76 0.0M
2022-10-03 25.69 25.80 25.63 25.64 0.2M
2022-09-30 25.59 25.68 25.50 25.52 0.0M
2022-09-29 25.56 25.64 25.56 25.63 0.0M
2022-09-28 25.52 25.75 25.52 25.69 0.0M
2022-09-27 25.38 25.38 25.27 25.31 0.0M
2022-09-26 25.71 25.71 25.38 25.40 0.0M
2022-09-23 25.78 25.81 25.65 25.71 0.0M
2022-09-22 25.88 25.91 25.80 25.84 0.0M
2022-09-21 26.06 26.13 25.95 26.11 0.0M
2022-09-20 25.96 26.06 25.96 26.01 0.0M
2022-09-19 26.14 26.19 26.06 26.16 0.0M
2022-09-16 26.20 26.21 26.15 26.19 0.0M
2022-09-15 26.22 26.22 26.16 26.20 0.0M
2022-09-14 26.18 26.30 26.18 26.26 0.0M
2022-09-13 26.15 26.24 26.15 26.21 0.2M
2022-09-12 26.53 26.53 26.35 26.35 0.0M
2022-09-09 26.49 26.53 26.40 26.42 0.0M
2022-09-08 26.47 26.56 26.45 26.45 0.0M
2022-09-07 26.38 26.58 26.38 26.54 0.0M
2022-09-06 26.49 26.49 26.35 26.38 0.0M
2022-09-02 26.59 26.69 26.59 26.66 0.0M
2022-09-01 26.55 26.64 26.43 26.53 0.0M
2022-08-31 26.86 26.92 26.78 26.78 0.0M
2022-08-30 26.96 26.96 26.82 26.93 0.0M
2022-08-29 26.93 26.93 26.86 26.87 0.0M
2022-08-26 27.01 27.07 26.97 27.00 0.0M
2022-08-25 26.84 27.05 26.64 27.01 0.0M
2022-08-24 26.90 26.90 26.84 26.86 0.0M
2022-08-23 26.93 27.10 26.93 26.94 0.0M
2022-08-22 27.05 27.08 26.96 26.98 0.0M
2022-08-19 27.18 27.21 27.09 27.10 0.4M
2022-08-18 27.37 27.37 27.30 27.32 0.0M
2022-08-17 27.29 27.34 27.22 27.25 0.0M
2022-08-16 27.37 27.48 27.37 27.45 0.0M
2022-08-15 27.53 27.54 27.49 27.50 0.1M
2022-08-12 27.41 27.45 27.35 27.45 0.0M
2022-08-11 27.51 27.51 27.30 27.33 0.0M
2022-08-10 27.57 27.70 27.52 27.52 0.0M
2022-08-09 27.50 27.56 27.46 27.52 0.6M
2022-08-08 27.55 27.58 27.51 27.58 0.0M
2022-08-05 27.42 27.42 27.35 27.41 0.0M
2022-08-04 27.69 27.73 27.65 27.73 0.0M
2022-08-03 27.46 27.67 27.46 27.67 0.0M
2022-08-02 27.89 27.89 27.51 27.53 0.0M
2022-08-01 27.78 27.86 27.69 27.85 0.0M
2022-07-29 27.66 27.80 27.66 27.71 0.0M
2022-07-28 27.69 27.76 27.65 27.70 0.0M
2022-07-27 27.57 27.60 27.50 27.52 0.0M
2022-07-26 27.55 27.58 27.45 27.45 0.0M
2022-07-25 27.43 27.51 27.43 27.49 0.0M
2022-07-22 27.54 27.58 27.51 27.56 0.0M
2022-07-21 27.29 27.36 27.23 27.35 0.0M
2022-07-20 27.17 27.17 27.06 27.07 0.0M
2022-07-19 27.16 27.18 27.09 27.14 0.0M
2022-07-18 27.19 27.19 27.11 27.16 0.0M
2022-07-15 27.31 27.31 27.24 27.29 0.0M
2022-07-14 27.08 27.21 27.07 27.19 0.0M
2022-07-13 26.92 27.28 26.92 27.26 0.0M
2022-07-12 27.28 27.28 27.13 27.13 0.5M
2022-07-11 27.04 27.15 27.04 27.13 0.0M
2022-07-08 27.03 27.03 26.90 26.94 0.0M
2022-07-07 27.29 27.29 27.05 27.08 0.0M
2022-07-06 27.26 27.31 27.16 27.16 0.1M
2022-07-05 27.35 27.47 27.34 27.39 0.0M
2022-07-01 27.31 27.41 27.23 27.31 0.0M
2022-06-30 27.14 27.24 27.14 27.15 0.0M
2022-06-29 26.90 26.98 26.85 26.95 0.0M
2022-06-28 26.76 26.82 26.74 26.80 0.0M
2022-06-27 26.83 26.83 26.74 26.80 0.0M
2022-06-24 26.94 27.02 26.85 26.85 0.2M
2022-06-23 26.96 27.15 26.95 26.97 0.0M
2022-06-22 26.88 26.93 26.84 26.87 0.0M
2022-06-21 26.64 26.64 26.56 26.60 0.0M
2022-06-17 26.70 26.82 26.70 26.74 0.0M
2022-06-16 26.55 26.68 26.50 26.68 0.1M
2022-06-15 26.54 26.59 26.42 26.59 0.0M
2022-06-14 26.56 26.56 26.32 26.33 0.0M
2022-06-13 26.71 26.72 26.43 26.54 0.1M
2022-06-10 27.10 27.11 26.94 26.95 0.5M
2022-06-09 27.19 27.21 27.12 27.19 0.0M
2022-06-08 27.24 27.28 27.19 27.21 0.0M
2022-06-07 27.27 27.35 27.26 27.27 0.0M
2022-06-06 27.49 27.49 27.16 27.18 0.0M
2022-06-03 27.31 27.39 27.31 27.37 0.0M
2022-06-02 27.42 27.45 27.39 27.42 0.0M
2022-06-01 27.52 27.52 27.36 27.37 0.0M
2022-05-31 27.54 27.58 27.49 27.49 0.0M
2022-05-27 27.74 27.80 27.74 27.79 0.0M
2022-05-26 27.76 27.76 27.67 27.71 0.0M
2022-05-25 27.71 27.77 27.68 27.74 0.0M
2022-05-24 27.64 27.72 27.64 27.68 0.0M
2022-05-23 27.53 27.54 27.45 27.45 0.0M
2022-05-20 27.48 27.62 27.48 27.59 0.0M
2022-05-19 27.52 27.57 27.44 27.48 0.1M
2022-05-18 27.25 27.42 27.25 27.41 0.0M
2022-05-17 27.27 27.29 27.23 27.26 0.0M
2022-05-16 27.44 27.46 27.37 27.37 0.0M
2022-05-13 27.50 27.50 27.31 27.31 0.0M
2022-05-12 27.49 27.53 27.44 27.47 0.0M
2022-05-11 27.28 27.44 27.21 27.42 0.1M
2022-05-10 27.33 27.40 27.25 27.25 0.0M
2022-05-09 27.02 27.17 27.02 27.14 0.1M
2022-05-06 27.06 27.18 27.02 27.04 0.0M
2022-05-05 27.32 27.32 27.09 27.18 0.0M
2022-05-04 27.33 27.54 27.30 27.54 0.0M
2022-05-03 27.46 27.47 27.39 27.40 0.0M
2022-05-02 27.34 27.36 27.28 27.29 0.0M
2022-04-29 27.55 27.66 27.52 27.52 0.1M
2022-04-28 27.64 27.73 27.64 27.70 0.0M
2022-04-27 27.79 27.81 27.69 27.71 0.0M
2022-04-26 27.86 27.89 27.79 27.85 0.0M
2022-04-25 27.75 27.83 27.72 27.74 0.0M
2022-04-22 27.62 27.62 27.54 27.58 0.0M
2022-04-21 27.59 27.63 27.52 27.60 0.0M
2022-04-20 27.66 27.81 27.66 27.76 0.0M
2022-04-19 27.61 27.66 27.57 27.57 0.0M
2022-04-18 27.79 27.79 27.70 27.75 0.1M
2022-04-14 27.88 27.91 27.80 27.83 0.0M
2022-04-13 28.10 28.16 28.06 28.08 0.2M
2022-04-12 28.13 28.20 28.00 28.02 0.6M
2022-04-11 27.98 28.00 27.91 27.93 0.0M
2022-04-08 28.14 28.16 28.08 28.10 0.0M
2022-04-07 28.31 28.31 28.26 28.27 0.0M
2022-04-06 28.25 28.42 28.25 28.40 0.0M
2022-04-05 28.69 28.69 28.46 28.48 0.0M
2022-04-04 28.72 28.83 28.72 28.81 0.1M
2022-04-01 28.65 28.85 28.65 28.78 0.0M
2022-03-31 28.90 28.90 28.83 28.85 0.0M
2022-03-30 28.68 28.87 28.68 28.84 0.0M
2022-03-29 28.74 28.79 28.70 28.76 0.0M
2022-03-28 28.58 28.62 28.57 28.62 0.0M
2022-03-25 28.57 28.57 28.51 28.54 0.0M
2022-03-24 28.72 28.80 28.71 28.74 0.0M
2022-03-23 28.71 28.83 28.67 28.83 0.0M
2022-03-22 28.65 28.71 28.64 28.65 0.0M
2022-03-21 28.93 28.95 28.79 28.82 0.0M
2022-03-18 29.05 29.09 29.04 29.07 0.0M
2022-03-17 28.98 29.07 28.92 28.97 0.1M
2022-03-16 28.90 28.94 28.73 28.94 0.0M
2022-03-15 28.92 28.97 28.83 28.90 0.0M
2022-03-14 28.96 28.96 28.86 28.86 0.0M
2022-03-11 29.13 29.17 29.12 29.16 0.0M
2022-03-10 29.14 29.18 29.09 29.16 0.0M
2022-03-09 29.35 29.40 29.30 29.31 0.1M
2022-03-08 29.36 29.44 29.34 29.40 0.0M
2022-03-07 29.63 29.68 29.51 29.53 0.0M
2022-03-04 29.76 29.78 29.69 29.70 0.0M
2022-03-03 29.50 29.60 29.50 29.57 0.0M
2022-03-02 29.69 29.69 29.49 29.49 0.0M
2022-03-01 29.83 29.96 29.82 29.85 0.1M
2022-02-28 29.67 29.79 29.67 29.78 0.0M
2022-02-25 29.49 29.50 29.41 29.47 0.0M
2022-02-24 29.49 29.55 29.43 29.46 0.0M
2022-02-23 29.51 29.52 29.37 29.39 0.7M
2022-02-22 29.57 29.58 29.51 29.58 0.0M
2022-02-18 29.58 29.61 29.53 29.61 0.0M
2022-02-17 29.46 29.52 29.45 29.48 0.0M
2022-02-16 29.40 29.43 29.36 29.43 0.0M
2022-02-15 29.46 29.48 29.39 29.39 0.0M
2022-02-14 29.55 29.58 29.45 29.51 0.0M
2022-02-11 29.55 29.70 29.47 29.69 0.0M
2022-02-10 29.62 29.66 29.51 29.51 0.0M
2022-02-09 29.81 29.86 29.77 29.78 0.1M
2022-02-08 29.72 29.79 29.72 29.73 0.0M
2022-02-07 29.81 29.84 29.77 29.80 0.0M
2022-02-04 29.79 29.82 29.74 29.80 0.0M
2022-02-03 29.97 30.06 29.97 29.99 0.1M
2022-02-02 30.23 30.27 30.17 30.19 0.1M
2022-02-01 30.13 30.19 30.08 30.16 0.0M
2022-01-31 30.17 30.24 30.14 30.18 0.0M
2022-01-28 30.11 30.21 30.11 30.20 0.0M
2022-01-27 30.23 30.23 30.13 30.15 0.0M
2022-01-26 30.27 30.29 30.07 30.10 0.0M
2022-01-25 30.29 30.31 30.23 30.26 0.1M
2022-01-24 30.38 30.40 30.26 30.31 0.2M
2022-01-21 30.37 30.38 30.33 30.34 0.0M
2022-01-20 30.27 30.27 30.21 30.24 0.0M
2022-01-19 30.23 30.30 30.20 30.20 0.0M
2022-01-18 30.27 30.27 30.14 30.16 0.0M
2022-01-14 30.40 30.42 30.37 30.39 0.0M
2022-01-13 30.53 30.57 30.50 30.57 0.0M
2022-01-12 30.53 30.57 30.48 30.49 0.0M
2022-01-11 30.44 30.54 30.43 30.51 0.1M
2022-01-10 30.35 30.46 30.34 30.45 0.0M
2022-01-07 30.51 30.56 30.44 30.49 0.4M
2022-01-06 30.56 30.61 30.55 30.59 0.0M
2022-01-05 30.90 30.90 30.63 30.64 0.0M
2022-01-04 30.70 30.72 30.66 30.70 0.0M
2022-01-03 30.82 30.87 30.72 30.72 0.1M