First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.84
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 32.67 32.67 32.43 32.57 7.6K
09:32 32.57 32.57 32.57 32.57 0.2K
09:33 32.56 32.57 32.56 32.57 1.4K
09:34 32.57 32.60 32.57 32.60 0.5K
09:35 32.60 32.60 32.56 32.56 0.2K
09:36 32.56 32.56 32.56 32.56 0.5K
09:37 32.56 32.56 32.56 32.56 0.0K
09:38 32.56 32.56 32.56 32.56 0.1K
09:39 32.56 32.56 32.56 32.56 0.3K
09:40 32.56 32.63 32.56 32.63 0.4K
09:41 32.63 32.63 32.63 32.63 0.3K
09:42 32.60 32.60 32.51 32.51 1.6K
09:43 32.51 32.51 32.51 32.51 0.1K
09:44 32.51 32.51 32.51 32.51 0.0K
09:45 32.51 32.51 32.42 32.49 0.4K
09:46 32.49 32.49 32.49 32.49 0.0K
09:47 32.39 32.39 32.36 32.36 0.9K
09:48 32.36 32.36 32.36 32.36 0.0K
09:49 32.36 32.36 32.35 32.35 0.6K
09:50 32.35 32.35 32.35 32.35 0.6K
09:51 32.35 32.35 32.35 32.35 0.1K
09:52 32.35 32.36 32.35 32.36 0.8K
09:53 32.32 32.32 32.32 32.32 0.2K
09:54 32.32 32.32 32.31 32.31 1.9K
09:55 32.31 32.31 32.30 32.30 0.6K
09:56 32.30 32.30 32.30 32.30 0.0K
09:57 32.32 32.32 32.32 32.32 0.4K
09:58 32.32 32.32 32.31 32.31 0.2K
09:59 32.31 32.31 32.31 32.31 0.1K
10:00 32.29 32.29 32.29 32.29 0.8K
10:01 32.29 32.32 32.29 32.29 5.3K
10:02 32.28 32.28 32.27 32.27 3.0K
10:03 32.27 32.27 32.25 32.25 0.1K
10:04 32.28 32.28 32.27 32.27 0.6K
10:05 32.27 32.30 32.27 32.29 0.8K
10:06 32.29 32.29 32.29 32.29 0.1K
10:07 32.29 32.29 32.22 32.22 0.3K
10:08 32.22 32.22 32.22 32.22 0.3K
10:09 32.22 32.22 32.22 32.22 0.0K
10:10 32.22 32.22 32.22 32.22 0.5K
10:11 32.22 32.22 32.07 32.07 2.1K
10:12 32.07 32.10 32.07 32.10 0.8K
10:13 32.10 32.10 32.10 32.10 1.1K
10:14 32.10 32.10 32.10 32.10 0.0K
10:15 32.10 32.10 32.08 32.08 0.3K
10:16 32.08 32.08 32.06 32.06 0.4K
10:17 32.06 32.06 32.06 32.06 0.6K
10:18 32.06 32.06 32.02 32.02 0.8K
10:19 31.98 31.98 31.96 31.96 2.8K
10:20 31.97 32.00 31.97 31.99 1.2K
10:21 32.01 32.03 32.01 32.03 0.5K
10:22 32.03 32.03 31.99 31.99 0.5K
10:23 31.99 31.99 31.99 31.99 0.3K
10:24 31.99 31.99 31.99 31.99 0.2K
10:25 31.99 31.99 31.99 31.99 0.2K
10:26 31.99 31.99 31.94 31.94 0.4K
10:27 31.94 31.94 31.94 31.94 0.4K
10:28 31.94 31.94 31.94 31.94 0.2K
10:29 31.94 31.94 31.94 31.94 0.4K
10:30 31.94 31.94 31.94 31.94 0.2K
10:31 31.94 31.94 31.94 31.94 0.3K
10:32 31.94 31.98 31.94 31.98 0.6K
10:33 32.01 32.01 31.99 31.99 1.0K
10:34 32.01 32.04 32.01 32.04 1.0K
10:35 32.04 32.04 32.04 32.04 0.0K
10:36 32.04 32.04 32.04 32.04 1.2K
10:37 32.05 32.07 32.05 32.05 2.0K
10:38 32.05 32.05 32.05 32.05 0.4K
10:39 32.04 32.04 32.04 32.04 0.9K
10:40 32.03 32.03 32.03 32.03 0.4K
10:41 32.03 32.03 32.03 32.03 0.9K
10:42 32.03 32.04 32.03 32.04 1.6K
10:43 32.07 32.08 32.07 32.08 0.5K
10:44 32.08 32.08 32.08 32.08 1.3K
10:45 32.08 32.08 32.04 32.04 0.9K
10:46 32.04 32.04 32.04 32.04 0.2K
10:47 32.04 32.06 32.04 32.06 0.3K
10:48 32.06 32.06 31.98 31.98 1.1K
10:49 31.98 31.99 31.97 31.97 2.3K
10:50 31.97 31.97 31.96 31.97 2.2K
10:51 31.97 31.97 31.97 31.97 0.9K
10:52 31.97 32.00 31.97 32.00 0.3K
10:53 32.00 32.00 32.00 32.00 0.6K
10:54 31.94 31.94 31.94 31.94 0.4K
10:55 31.94 31.94 31.92 31.92 0.3K
10:56 31.92 31.92 31.92 31.92 0.3K
10:57 31.91 31.93 31.91 31.93 0.3K
10:58 31.93 31.93 31.93 31.93 0.2K
10:59 31.93 31.93 31.93 31.93 0.2K
11:00 31.93 31.96 31.93 31.96 1.4K
11:01 31.93 31.93 31.93 31.93 0.7K
11:02 31.93 31.93 31.93 31.93 1.5K
11:03 31.93 31.93 31.93 31.93 0.0K
11:04 31.92 31.92 31.92 31.92 0.3K
11:05 31.92 31.92 31.92 31.92 0.0K
11:06 31.92 31.92 31.92 31.92 0.0K
11:07 31.92 31.92 31.92 31.92 0.0K
11:08 31.93 31.93 31.90 31.90 1.2K
11:09 31.90 31.90 31.90 31.90 0.2K
11:10 31.90 31.90 31.86 31.86 1.0K
11:11 31.86 31.92 31.86 31.92 0.4K
11:12 31.92 31.92 31.92 31.92 0.4K
11:13 31.92 31.92 31.92 31.92 0.3K
11:14 31.92 31.92 31.92 31.92 0.1K
11:15 31.92 31.92 31.92 31.92 0.1K
11:16 31.92 31.92 31.92 31.92 0.2K
11:17 31.92 31.92 31.92 31.92 0.3K
11:18 31.92 31.92 31.88 31.90 1.4K
11:19 31.90 31.90 31.90 31.90 0.1K
11:20 31.90 31.90 31.87 31.87 0.4K
11:21 31.87 31.87 31.87 31.87 0.2K
11:22 31.87 31.91 31.87 31.91 0.6K
11:23 31.91 31.91 31.91 31.91 0.6K
11:24 31.90 31.90 31.88 31.88 0.6K
11:25 31.88 31.88 31.88 31.88 0.2K
11:26 31.91 31.91 31.87 31.87 0.9K
11:27 31.88 31.88 31.87 31.87 0.4K
11:28 31.89 31.90 31.89 31.90 0.5K
11:29 31.90 31.90 31.90 31.90 0.3K
11:30 31.90 31.90 31.90 31.90 0.0K
11:31 31.89 31.89 31.89 31.89 0.4K
11:32 31.89 31.89 31.89 31.89 0.3K
11:33 31.89 31.89 31.89 31.89 0.0K
11:34 31.89 31.95 31.89 31.95 0.3K
11:35 31.92 31.92 31.92 31.92 0.4K
11:36 31.92 31.94 31.92 31.94 2.6K
11:37 31.94 31.94 31.94 31.94 0.2K
11:38 31.94 31.94 31.94 31.94 0.1K
11:39 31.94 31.94 31.94 31.94 0.1K
11:40 31.94 31.94 31.94 31.94 1.2K
11:41 31.94 31.94 31.94 31.94 0.0K
11:42 31.97 31.97 31.97 31.97 0.4K
11:43 31.97 31.97 31.97 31.97 0.1K
11:44 31.97 31.97 31.97 31.97 0.1K
11:45 31.97 31.97 31.97 31.97 0.4K
11:46 31.97 32.00 31.97 32.00 0.3K
11:47 32.00 32.00 32.00 32.00 0.2K
11:48 32.00 32.03 32.00 32.03 0.9K
11:49 32.05 32.05 32.05 32.05 0.1K
11:50 32.05 32.05 32.05 32.05 0.0K
11:51 32.05 32.05 32.05 32.05 0.3K
11:52 32.05 32.05 32.05 32.05 0.0K
11:53 32.05 32.05 32.05 32.05 0.2K
11:54 32.05 32.05 32.05 32.05 0.0K
11:55 32.04 32.04 32.04 32.04 0.3K
11:56 32.04 32.04 32.04 32.04 0.1K
11:57 32.04 32.04 32.04 32.04 0.1K
11:58 32.05 32.05 32.05 32.05 0.3K
11:59 32.05 32.05 32.04 32.04 0.2K
12:00 32.04 32.04 32.04 32.04 0.1K
12:01 32.04 32.04 32.04 32.04 0.5K
12:02 32.06 32.06 32.06 32.06 0.4K
12:03 32.06 32.06 32.02 32.02 0.8K
12:04 32.02 32.02 32.02 32.02 0.4K
12:05 32.02 32.02 32.00 32.02 1.9K
12:06 32.02 32.04 32.02 32.04 0.5K
12:07 32.05 32.05 32.05 32.05 0.4K
12:08 32.06 32.06 32.06 32.06 0.4K
12:09 32.06 32.06 32.06 32.06 0.1K
12:10 32.06 32.06 32.06 32.06 0.0K
12:11 32.07 32.07 32.07 32.07 0.8K
12:12 32.07 32.08 32.07 32.08 0.1K
12:13 32.08 32.08 32.08 32.08 0.3K
12:14 32.08 32.09 32.08 32.09 0.8K
12:15 32.10 32.10 32.10 32.10 0.2K
12:16 32.10 32.10 32.10 32.10 0.3K
12:17 32.10 32.10 32.10 32.10 0.0K
12:18 32.10 32.10 32.10 32.10 0.4K
12:19 32.10 32.10 32.10 32.10 0.1K
12:20 32.10 32.10 32.10 32.10 0.0K
12:21 32.09 32.09 32.09 32.09 0.3K
12:22 32.09 32.09 32.09 32.09 0.0K
12:23 32.09 32.09 32.09 32.09 0.0K
12:24 32.09 32.09 32.07 32.07 0.6K
12:25 32.07 32.07 32.07 32.07 0.0K
12:26 32.06 32.06 32.06 32.06 0.5K
12:27 32.07 32.07 32.07 32.07 0.4K
12:28 32.07 32.07 32.07 32.07 0.0K
12:29 32.07 32.07 32.07 32.07 0.4K
12:30 32.07 32.08 32.07 32.08 0.7K
12:31 32.08 32.08 32.08 32.08 0.3K
12:32 32.08 32.08 32.08 32.08 0.1K
12:33 32.08 32.09 32.08 32.09 0.6K
12:34 32.10 32.11 32.10 32.11 0.2K
12:35 32.11 32.11 32.11 32.11 0.0K
12:36 32.10 32.10 32.09 32.09 0.5K
12:37 32.09 32.09 32.09 32.09 0.4K
12:38 32.09 32.09 32.07 32.07 0.1K
12:39 32.07 32.07 32.06 32.07 0.7K
12:40 32.07 32.08 32.07 32.08 0.3K
12:41 32.09 32.09 32.09 32.09 0.2K
12:42 32.09 32.09 32.09 32.09 0.1K
12:43 32.09 32.09 32.09 32.09 0.0K
12:44 32.09 32.09 32.09 32.09 0.2K
12:45 32.09 32.10 32.09 32.10 0.4K
12:46 32.10 32.10 32.10 32.10 0.5K
12:47 32.10 32.10 32.10 32.10 0.2K
12:48 32.10 32.10 32.10 32.10 0.1K
12:49 32.10 32.10 32.10 32.10 0.2K
12:50 32.10 32.10 32.10 32.10 0.2K
12:51 32.09 32.09 32.09 32.09 0.3K
12:52 32.09 32.09 32.09 32.09 0.0K
12:53 32.09 32.09 32.09 32.09 0.0K
12:54 32.09 32.09 32.09 32.09 0.0K
12:55 32.09 32.09 32.09 32.09 0.1K
12:56 32.09 32.09 32.06 32.06 0.4K
12:57 32.06 32.06 32.06 32.06 0.6K
12:58 32.05 32.07 32.05 32.07 0.7K
12:59 32.07 32.07 32.07 32.07 0.1K
13:00 32.07 32.09 32.07 32.09 0.4K
13:01 32.10 32.10 32.09 32.09 0.4K
13:02 32.09 32.10 32.09 32.10 0.9K
13:03 32.08 32.08 32.08 32.08 0.4K
13:04 32.09 32.09 32.09 32.09 0.4K
13:05 32.09 32.09 32.09 32.09 0.1K
13:06 32.09 32.09 32.09 32.09 0.8K
13:07 32.09 32.09 32.09 32.09 0.2K
13:08 32.09 32.09 32.09 32.09 0.1K
13:09 32.09 32.13 32.09 32.12 0.3K
13:10 32.12 32.12 32.12 32.12 0.8K
13:11 32.12 32.17 32.12 32.17 0.6K
13:12 32.17 32.17 32.17 32.17 0.0K
13:13 32.14 32.14 32.14 32.14 1.3K
13:14 32.14 32.14 32.14 32.14 0.1K
13:15 32.14 32.14 32.14 32.14 0.0K
13:16 32.14 32.16 32.14 32.16 0.1K
13:17 32.16 32.16 32.16 32.16 0.2K
13:18 32.15 32.15 32.15 32.15 0.5K
13:19 32.15 32.17 32.15 32.16 0.4K
13:20 32.16 32.16 32.16 32.16 0.0K
13:21 32.16 32.16 32.16 32.16 0.6K
13:22 32.14 32.14 32.14 32.14 0.8K
13:23 32.14 32.14 32.14 32.14 0.1K
13:24 32.14 32.14 32.14 32.14 0.1K
13:25 32.14 32.14 32.14 32.14 0.9K
13:26 32.14 32.14 32.14 32.14 0.0K
13:27 32.14 32.14 32.14 32.14 0.0K
13:28 32.14 32.14 32.14 32.14 0.0K
13:29 32.14 32.14 32.14 32.14 0.1K
13:30 32.14 32.14 32.14 32.14 0.0K
13:31 32.14 32.14 32.14 32.14 0.0K
13:32 32.14 32.15 32.14 32.15 0.5K
13:33 32.15 32.15 32.15 32.15 0.1K
13:34 32.15 32.15 32.15 32.15 0.6K
13:35 32.15 32.15 32.15 32.15 0.0K
13:36 32.15 32.15 32.15 32.15 0.1K
13:37 32.15 32.15 32.15 32.15 0.0K
13:38 32.15 32.15 32.15 32.15 0.3K
13:39 32.15 32.15 32.15 32.15 0.2K
13:40 32.15 32.17 32.15 32.17 0.7K
13:41 32.17 32.19 32.17 32.19 0.5K
13:42 32.19 32.19 32.17 32.17 0.5K
13:43 32.17 32.19 32.17 32.19 0.5K
13:44 32.19 32.19 32.19 32.19 0.0K
13:45 32.19 32.19 32.19 32.19 0.0K
13:46 32.19 32.19 32.19 32.19 0.0K
13:47 32.16 32.16 32.16 32.16 0.5K
13:48 32.16 32.16 32.16 32.16 0.3K
13:49 32.16 32.16 32.16 32.16 0.0K
13:50 32.16 32.16 32.16 32.16 0.1K
13:51 32.17 32.18 32.17 32.18 0.3K
13:52 32.17 32.17 32.16 32.16 0.6K
13:53 32.16 32.16 32.16 32.16 0.5K
13:54 32.16 32.16 32.16 32.16 0.0K
13:55 32.16 32.16 32.16 32.16 0.1K
13:56 32.16 32.16 32.16 32.16 0.7K
13:57 32.16 32.18 32.16 32.18 0.6K
13:58 32.18 32.18 32.17 32.17 0.6K
13:59 32.16 32.16 32.16 32.16 0.4K
14:00 32.16 32.16 32.16 32.16 0.0K
14:01 32.16 32.16 32.15 32.15 0.8K
14:02 32.15 32.15 32.15 32.15 0.5K
14:03 32.15 32.15 32.15 32.15 0.2K
14:04 32.15 32.15 32.15 32.15 0.0K
14:05 32.12 32.12 32.12 32.12 0.4K
14:06 32.12 32.12 32.09 32.09 0.4K
14:07 32.09 32.09 32.09 32.09 0.1K
14:08 32.09 32.12 32.09 32.12 1.3K
14:09 32.12 32.12 32.12 32.12 0.4K
14:10 32.12 32.12 32.12 32.12 0.0K
14:11 32.12 32.14 32.12 32.14 1.0K
14:12 32.14 32.16 32.14 32.16 0.1K
14:13 32.16 32.16 32.16 32.16 0.0K
14:14 32.14 32.16 32.14 32.16 0.9K
14:15 32.16 32.16 32.16 32.16 0.3K
14:16 32.16 32.16 32.16 32.16 0.8K
14:17 32.14 32.14 32.14 32.14 0.3K
14:18 32.14 32.15 32.14 32.15 0.3K
14:19 32.15 32.15 32.15 32.15 0.1K
14:20 32.16 32.16 32.16 32.16 0.5K
14:21 32.16 32.16 32.16 32.16 0.4K
14:22 32.16 32.16 32.16 32.16 0.1K
14:23 32.16 32.16 32.16 32.16 0.1K
14:24 32.16 32.16 32.16 32.16 0.0K
14:25 32.16 32.21 32.16 32.21 0.5K
14:26 32.21 32.21 32.21 32.21 0.0K
14:27 32.21 32.21 32.21 32.21 0.1K
14:28 32.21 32.22 32.21 32.22 0.5K
14:29 32.22 32.22 32.22 32.22 0.5K
14:30 32.22 32.22 32.22 32.22 0.2K
14:31 32.22 32.24 32.22 32.24 0.2K
14:32 32.24 32.24 32.23 32.23 0.7K
14:33 32.23 32.23 32.23 32.23 0.6K
14:34 32.23 32.24 32.23 32.24 0.7K
14:35 32.23 32.23 32.23 32.23 0.3K
14:36 32.23 32.23 32.23 32.23 0.4K
14:37 32.25 32.25 32.25 32.25 0.6K
14:38 32.25 32.25 32.25 32.25 0.3K
14:39 32.24 32.24 32.24 32.24 0.3K
14:40 32.24 32.24 32.24 32.24 0.2K
14:41 32.24 32.24 32.24 32.24 0.4K
14:42 32.24 32.24 32.24 32.24 0.0K
14:43 32.24 32.24 32.24 32.24 0.0K
14:44 32.24 32.24 32.24 32.24 0.1K
14:45 32.24 32.24 32.24 32.24 0.1K
14:46 32.24 32.24 32.24 32.24 0.0K
14:47 32.24 32.25 32.24 32.24 1.3K
14:48 32.24 32.24 32.24 32.24 0.1K
14:49 32.24 32.24 32.24 32.24 0.0K
14:50 32.24 32.25 32.24 32.25 1.7K
14:51 32.25 32.25 32.23 32.23 1.1K
14:52 32.23 32.24 32.23 32.24 0.4K
14:53 32.24 32.25 32.24 32.25 1.1K
14:54 32.25 32.25 32.24 32.24 0.3K
14:55 32.24 32.24 32.24 32.24 0.0K
14:56 32.26 32.26 32.26 32.26 1.8K
14:57 32.26 32.28 32.26 32.28 0.3K
14:58 32.28 32.28 32.28 32.28 0.0K
14:59 32.28 32.28 32.28 32.28 0.2K
15:00 32.28 32.28 32.27 32.27 0.3K
15:01 32.27 32.27 32.24 32.24 1.2K
15:02 32.24 32.24 32.24 32.24 0.2K
15:03 32.24 32.24 32.24 32.24 0.4K
15:04 32.24 32.24 32.24 32.24 0.1K
15:05 32.24 32.24 32.24 32.24 0.0K
15:06 32.30 32.31 32.30 32.31 1.7K
15:07 32.33 32.33 32.31 32.31 2.1K
15:08 32.31 32.31 32.31 32.31 0.7K
15:09 32.31 32.31 32.28 32.28 0.5K
15:10 32.28 32.28 32.28 32.28 0.1K
15:11 32.28 32.28 32.28 32.28 0.1K
15:12 32.28 32.28 32.28 32.28 0.1K
15:13 32.28 32.29 32.28 32.28 0.2K
15:14 32.28 32.29 32.28 32.29 1.6K
15:15 32.29 32.29 32.29 32.29 0.1K
15:16 32.29 32.29 32.29 32.29 0.3K
15:17 32.29 32.29 32.29 32.29 0.2K
15:18 32.27 32.27 32.27 32.27 0.6K
15:19 32.27 32.27 32.27 32.27 0.1K
15:20 32.27 32.28 32.27 32.28 0.7K
15:21 32.28 32.28 32.28 32.28 1.1K
15:22 32.26 32.26 32.25 32.25 1.0K
15:23 32.24 32.24 32.24 32.24 0.3K
15:24 32.27 32.27 32.27 32.27 1.3K
15:25 32.26 32.26 32.26 32.26 0.8K
15:26 32.26 32.26 32.26 32.26 1.0K
15:27 32.26 32.26 32.26 32.26 0.2K
15:28 32.26 32.26 32.26 32.26 0.2K
15:29 32.26 32.26 32.24 32.26 0.5K
15:30 32.26 32.26 32.26 32.26 0.2K
15:31 32.26 32.28 32.26 32.28 1.0K
15:32 32.28 32.28 32.28 32.28 0.6K
15:33 32.28 32.28 32.27 32.27 1.4K
15:34 32.27 32.27 32.27 32.27 0.1K
15:35 32.28 32.28 32.28 32.28 0.8K
15:36 32.28 32.28 32.28 32.28 2.4K
15:37 32.28 32.30 32.28 32.30 1.1K
15:38 32.30 32.30 32.30 32.30 0.6K
15:39 32.30 32.30 32.30 32.30 0.5K
15:40 32.30 32.31 32.30 32.31 3.0K
15:41 32.30 32.30 32.30 32.30 0.8K
15:42 32.30 32.30 32.30 32.30 0.2K
15:43 32.29 32.29 32.26 32.26 2.3K
15:44 32.25 32.25 32.25 32.25 0.5K
15:45 32.25 32.27 32.25 32.27 1.0K
15:46 32.27 32.27 32.25 32.25 0.5K
15:47 32.26 32.27 32.26 32.27 1.3K
15:48 32.27 32.28 32.27 32.28 1.4K
15:49 32.28 32.28 32.25 32.26 3.8K
15:50 32.26 32.26 32.26 32.26 0.1K
15:51 32.38 32.38 32.31 32.32 7.4K
15:52 32.32 32.32 32.28 32.28 2.1K
15:53 32.28 32.28 32.23 32.23 2.5K
15:54 32.23 32.23 32.22 32.22 2.8K
15:55 32.22 32.22 32.19 32.19 2.4K
15:56 32.19 32.20 32.19 32.20 2.7K
15:57 32.20 32.20 32.17 32.17 4.9K
15:58 32.17 32.20 32.17 32.20 3.3K
15:59 32.20 32.20 32.19 32.19 4.7K
16:00 32.19 32.19 32.17 32.17 96.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음