First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.89
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 29.31 29.31 29.08 29.27 1.8K
09:32 29.27 29.27 29.27 29.27 0.0K
09:33 29.27 29.27 29.27 29.27 0.0K
09:34 29.27 29.27 29.11 29.11 0.6K
09:35 29.10 29.10 29.01 29.01 3.1K
09:36 29.01 29.01 29.01 29.01 0.1K
09:37 29.01 29.01 29.01 29.01 0.1K
09:38 29.01 29.01 29.01 29.01 0.0K
09:39 28.95 28.96 28.95 28.96 1.3K
09:40 28.96 28.96 28.94 28.94 0.4K
09:41 28.94 28.95 28.92 28.92 4.6K
09:42 28.90 28.90 28.85 28.86 6.0K
09:43 28.86 28.86 28.86 28.86 0.4K
09:44 28.86 28.87 28.82 28.87 2.1K
09:45 28.87 28.87 28.87 28.87 0.1K
09:46 28.87 28.95 28.87 28.95 0.6K
09:47 28.95 28.95 28.95 28.95 0.1K
09:48 28.95 28.95 28.95 28.95 0.3K
09:49 28.95 28.95 28.95 28.95 0.3K
09:50 28.95 29.05 28.95 29.05 0.6K
09:51 29.05 29.05 29.05 29.05 0.0K
09:52 29.05 29.20 29.05 29.20 0.5K
09:53 29.20 29.20 29.13 29.13 0.6K
09:54 29.09 29.09 29.09 29.09 0.9K
09:55 29.09 29.16 29.09 29.16 0.9K
09:56 29.16 29.16 29.16 29.16 0.0K
09:57 29.16 29.16 29.16 29.16 0.6K
09:58 29.16 29.16 29.16 29.16 0.1K
09:59 29.16 29.16 29.16 29.16 0.2K
10:00 29.16 29.16 29.16 29.16 0.1K
10:01 29.16 29.16 29.16 29.16 0.3K
10:02 29.16 29.16 29.09 29.09 0.8K
10:03 29.10 29.10 29.10 29.10 0.1K
10:04 29.11 29.11 29.11 29.11 0.2K
10:05 29.11 29.11 29.11 29.11 0.0K
10:06 29.11 29.12 29.11 29.12 0.3K
10:07 29.12 29.13 29.12 29.13 0.5K
10:08 29.13 29.13 29.11 29.11 0.3K
10:09 29.11 29.11 29.11 29.11 0.1K
10:10 29.11 29.11 29.11 29.11 0.4K
10:11 29.11 29.11 29.11 29.11 0.4K
10:12 29.11 29.11 29.11 29.11 0.1K
10:13 29.11 29.11 29.11 29.11 0.1K
10:14 29.11 29.11 29.11 29.11 0.4K
10:15 29.14 29.14 29.14 29.14 0.4K
10:16 29.14 29.16 29.14 29.16 0.6K
10:17 29.16 29.20 29.16 29.20 0.6K
10:18 29.20 29.20 29.20 29.20 0.3K
10:19 29.20 29.20 29.20 29.20 0.1K
10:20 29.20 29.20 29.20 29.20 0.2K
10:21 29.20 29.21 29.20 29.21 0.4K
10:22 29.21 29.22 29.21 29.22 0.5K
10:23 29.22 29.22 29.22 29.22 0.1K
10:24 29.22 29.22 29.22 29.22 0.2K
10:25 29.19 29.19 29.19 29.19 0.4K
10:26 29.19 29.19 29.19 29.19 0.1K
10:27 29.21 29.21 29.21 29.21 0.2K
10:28 29.21 29.21 29.21 29.21 0.0K
10:29 29.21 29.21 29.21 29.21 0.2K
10:30 29.21 29.21 29.21 29.21 0.2K
10:31 29.21 29.21 29.18 29.18 0.1K
10:32 29.18 29.18 29.18 29.18 0.2K
10:33 29.18 29.18 29.18 29.18 0.2K
10:34 29.18 29.18 29.18 29.18 0.2K
10:35 29.18 29.20 29.18 29.20 0.4K
10:36 29.20 29.20 29.20 29.20 0.2K
10:37 29.20 29.20 29.20 29.20 0.2K
10:38 29.20 29.20 29.20 29.20 0.3K
10:39 29.21 29.21 29.21 29.21 0.7K
10:40 29.21 29.23 29.21 29.23 0.6K
10:41 29.23 29.25 29.23 29.25 0.5K
10:42 29.28 29.28 29.28 29.28 0.2K
10:43 29.28 29.28 29.28 29.28 0.2K
10:44 29.28 29.28 29.28 29.28 0.1K
10:45 29.28 29.28 29.28 29.28 0.1K
10:46 29.28 29.29 29.28 29.29 0.1K
10:47 29.29 29.29 29.29 29.29 0.2K
10:48 29.24 29.24 29.24 29.24 0.5K
10:49 29.24 29.24 29.24 29.24 0.2K
10:50 29.24 29.24 29.24 29.24 0.4K
10:51 29.24 29.24 29.24 29.24 0.5K
10:52 29.24 29.29 29.24 29.29 0.4K
10:53 29.29 29.29 29.29 29.29 0.3K
10:54 29.29 29.29 29.29 29.29 0.2K
10:55 29.29 29.29 29.29 29.29 0.0K
10:56 29.29 29.29 29.29 29.29 0.0K
10:57 29.29 29.29 29.29 29.29 0.0K
10:58 29.29 29.29 29.29 29.29 0.1K
10:59 29.34 29.34 29.34 29.34 1.4K
11:00 29.34 29.36 29.34 29.36 0.2K
11:01 29.36 29.36 29.36 29.36 0.4K
11:02 29.36 29.36 29.36 29.36 0.1K
11:03 29.36 29.36 29.36 29.36 0.1K
11:04 29.36 29.36 29.34 29.34 0.9K
11:05 29.34 29.34 29.34 29.34 0.1K
11:06 29.34 29.34 29.34 29.34 0.0K
11:07 29.34 29.34 29.34 29.34 0.3K
11:08 29.34 29.35 29.34 29.35 1.3K
11:09 29.35 29.35 29.35 29.35 0.2K
11:10 29.35 29.35 29.32 29.33 0.4K
11:11 29.33 29.33 29.33 29.33 0.6K
11:12 29.33 29.33 29.33 29.33 0.3K
11:13 29.33 29.33 29.33 29.33 0.1K
11:14 29.33 29.33 29.33 29.33 0.2K
11:15 29.36 29.36 29.36 29.36 0.5K
11:16 29.36 29.36 29.35 29.35 0.4K
11:17 29.35 29.35 29.35 29.35 0.2K
11:18 29.32 29.32 29.32 29.32 0.8K
11:19 29.32 29.32 29.32 29.32 0.1K
11:20 29.32 29.32 29.32 29.32 0.7K
11:21 29.32 29.32 29.32 29.32 0.4K
11:22 29.32 29.32 29.32 29.32 0.1K
11:23 29.32 29.32 29.32 29.32 0.0K
11:24 29.32 29.32 29.32 29.32 0.2K
11:25 29.32 29.32 29.32 29.32 0.1K
11:26 29.32 29.32 29.32 29.32 0.1K
11:27 29.32 29.32 29.32 29.32 0.2K
11:28 29.32 29.32 29.32 29.32 0.0K
11:29 29.32 29.32 29.29 29.29 0.2K
11:30 29.29 29.29 29.29 29.29 0.2K
11:31 29.29 29.29 29.26 29.26 1.0K
11:32 29.26 29.26 29.26 29.26 0.1K
11:33 29.27 29.27 29.27 29.27 0.5K
11:34 29.27 29.27 29.27 29.27 0.2K
11:35 29.27 29.27 29.27 29.27 0.1K
11:36 29.27 29.27 29.27 29.27 0.1K
11:37 29.27 29.27 29.27 29.27 0.0K
11:38 29.27 29.27 29.27 29.27 0.3K
11:39 29.27 29.27 29.18 29.18 1.6K
11:40 29.18 29.18 29.17 29.18 1.1K
11:41 29.18 29.18 29.18 29.18 0.2K
11:42 29.18 29.18 29.18 29.18 0.1K
11:43 29.18 29.18 29.18 29.18 0.2K
11:44 29.15 29.15 29.14 29.14 0.3K
11:45 29.14 29.17 29.14 29.17 0.7K
11:46 29.17 29.17 29.17 29.17 0.3K
11:47 29.17 29.17 29.17 29.17 0.1K
11:48 29.17 29.17 29.17 29.17 0.3K
11:49 29.17 29.17 29.14 29.14 0.1K
11:50 29.14 29.14 29.13 29.13 0.3K
11:51 29.13 29.17 29.13 29.17 1.7K
11:52 29.17 29.17 29.17 29.17 2.5K
11:53 29.17 29.17 29.16 29.16 0.4K
11:54 29.16 29.16 29.16 29.16 0.1K
11:55 29.16 29.16 29.16 29.16 0.0K
11:56 29.16 29.16 29.16 29.16 0.1K
11:57 29.16 29.16 29.16 29.16 0.2K
11:58 29.16 29.16 29.11 29.11 0.7K
11:59 29.11 29.11 29.11 29.11 0.3K
12:00 29.11 29.11 29.11 29.11 0.4K
12:01 29.11 29.12 29.11 29.12 0.4K
12:02 29.12 29.15 29.12 29.15 0.6K
12:03 29.15 29.15 29.14 29.14 0.6K
12:04 29.18 29.18 29.18 29.18 0.5K
12:05 29.19 29.19 29.19 29.19 0.4K
12:06 29.20 29.20 29.19 29.19 0.4K
12:07 29.19 29.21 29.19 29.21 0.6K
12:08 29.21 29.21 29.21 29.21 0.4K
12:09 29.21 29.21 29.21 29.21 0.2K
12:10 29.21 29.21 29.20 29.20 0.3K
12:11 29.20 29.20 29.20 29.20 0.1K
12:12 29.20 29.20 29.20 29.20 0.2K
12:13 29.19 29.19 29.19 29.19 0.6K
12:14 29.19 29.19 29.19 29.19 0.2K
12:15 29.19 29.19 29.19 29.19 0.0K
12:16 29.19 29.19 29.17 29.17 0.8K
12:17 29.17 29.17 29.17 29.17 0.3K
12:18 29.17 29.20 29.17 29.19 0.3K
12:19 29.20 29.20 29.20 29.20 1.2K
12:20 29.25 29.25 29.22 29.22 0.3K
12:21 29.22 29.22 29.22 29.22 0.0K
12:22 29.22 29.22 29.22 29.22 0.2K
12:23 29.22 29.24 29.22 29.24 0.5K
12:24 29.24 29.24 29.24 29.24 0.4K
12:25 29.24 29.24 29.23 29.23 0.3K
12:26 29.23 29.23 29.21 29.21 0.5K
12:27 29.21 29.23 29.20 29.23 1.6K
12:28 29.22 29.22 29.22 29.22 0.5K
12:29 29.22 29.23 29.22 29.23 2.3K
12:30 29.23 29.23 29.23 29.23 0.4K
12:31 29.23 29.23 29.23 29.23 0.1K
12:32 29.23 29.23 29.23 29.23 0.3K
12:33 29.23 29.23 29.23 29.23 0.2K
12:34 29.23 29.23 29.21 29.21 1.3K
12:35 29.21 29.21 29.20 29.20 0.2K
12:36 29.20 29.20 29.20 29.20 0.1K
12:37 29.20 29.20 29.20 29.20 0.2K
12:38 29.20 29.20 29.17 29.17 0.2K
12:39 29.17 29.17 29.17 29.17 0.3K
12:40 29.17 29.17 29.17 29.17 0.5K
12:41 29.16 29.16 29.16 29.16 1.0K
12:42 29.16 29.16 29.16 29.16 0.1K
12:43 29.16 29.16 29.16 29.16 0.3K
12:44 29.13 29.13 29.13 29.13 1.1K
12:45 29.13 29.13 29.13 29.13 1.1K
12:46 29.13 29.13 29.12 29.12 0.7K
12:47 29.12 29.12 29.09 29.09 1.3K
12:48 29.09 29.09 29.09 29.09 0.2K
12:49 29.09 29.09 29.04 29.04 0.6K
12:50 29.04 29.04 29.02 29.02 0.4K
12:51 29.02 29.03 28.97 29.01 2.3K
12:52 29.01 29.01 29.01 29.01 0.3K
12:53 29.01 29.01 29.01 29.01 0.2K
12:54 29.01 29.01 29.01 29.01 0.1K
12:55 29.00 29.00 29.00 29.00 0.7K
12:56 29.00 29.00 29.00 29.00 2.3K
12:57 29.00 29.00 29.00 29.00 0.1K
12:58 29.00 29.00 29.00 29.00 0.2K
12:59 29.00 29.00 29.00 29.00 0.1K
13:00 29.00 29.00 29.00 29.00 0.2K
13:01 29.00 29.00 29.00 29.00 0.4K
13:02 29.00 29.00 29.00 29.00 0.1K
13:03 29.00 29.00 29.00 29.00 0.4K
13:04 29.00 29.00 29.00 29.00 0.6K
13:05 29.00 29.00 28.92 28.92 1.5K
13:06 28.92 28.92 28.92 28.92 0.9K
13:07 28.92 28.92 28.92 28.92 0.3K
13:08 28.92 28.92 28.92 28.92 0.2K
13:09 28.92 28.92 28.92 28.92 0.4K
13:10 28.92 28.92 28.92 28.92 0.4K
13:11 28.94 28.94 28.93 28.93 1.1K
13:12 28.93 28.95 28.93 28.95 1.1K
13:13 28.95 28.95 28.95 28.95 0.2K
13:14 28.96 28.96 28.96 28.96 0.8K
13:15 28.96 28.97 28.96 28.97 1.6K
13:16 28.97 28.97 28.97 28.97 0.4K
13:17 28.99 28.99 28.99 28.99 1.8K
13:18 28.99 28.99 28.98 28.98 0.9K
13:19 28.98 28.98 28.98 28.98 0.4K
13:20 28.97 28.97 28.97 28.97 1.0K
13:21 28.95 28.95 28.95 28.95 0.9K
13:22 28.97 28.97 28.97 28.97 0.4K
13:23 28.97 28.97 28.95 28.95 0.8K
13:24 28.95 28.95 28.95 28.95 0.5K
13:25 28.95 28.95 28.94 28.94 0.3K
13:26 28.94 28.95 28.94 28.95 0.9K
13:27 28.95 28.96 28.92 28.96 11.2K
13:28 28.96 28.98 28.96 28.98 0.5K
13:29 28.98 28.98 28.98 28.98 0.2K
13:30 28.98 28.98 28.98 28.98 1.4K
13:31 28.98 28.98 28.98 28.98 0.1K
13:32 28.98 28.98 28.98 28.98 0.8K
13:33 28.98 28.98 28.97 28.97 0.5K
13:34 28.94 28.94 28.94 28.94 0.5K
13:35 28.94 28.94 28.90 28.90 1.3K
13:36 28.90 28.92 28.90 28.92 1.8K
13:37 28.92 28.92 28.91 28.91 0.6K
13:38 28.91 28.91 28.91 28.91 0.3K
13:39 28.89 28.89 28.89 28.89 0.8K
13:40 28.89 28.91 28.89 28.91 1.5K
13:41 28.91 28.91 28.91 28.91 0.1K
13:42 28.91 28.92 28.91 28.92 0.6K
13:43 28.92 28.92 28.91 28.91 0.5K
13:44 28.90 28.90 28.90 28.90 0.8K
13:45 28.90 28.90 28.90 28.90 0.6K
13:46 28.89 28.89 28.89 28.89 0.2K
13:47 28.89 28.90 28.89 28.90 0.6K
13:48 28.92 28.92 28.92 28.92 0.6K
13:49 28.92 28.92 28.92 28.92 0.5K
13:50 28.92 28.92 28.92 28.92 0.5K
13:51 28.92 28.95 28.92 28.95 2.3K
13:52 28.95 28.95 28.94 28.94 1.0K
13:53 28.94 28.94 28.91 28.91 1.3K
13:54 28.91 28.91 28.91 28.91 0.3K
13:55 28.91 28.91 28.88 28.88 1.9K
13:56 28.88 28.89 28.88 28.89 1.7K
13:57 28.91 28.91 28.91 28.91 0.7K
13:58 28.91 28.91 28.91 28.91 0.4K
13:59 28.91 28.91 28.91 28.91 0.2K
14:00 28.91 28.91 28.91 28.91 0.1K
14:01 28.91 28.91 28.91 28.91 0.8K
14:02 28.91 28.92 28.91 28.92 0.7K
14:03 28.92 28.92 28.92 28.92 0.1K
14:04 28.93 28.93 28.92 28.92 3.0K
14:05 28.93 28.93 28.93 28.93 1.5K
14:06 28.93 28.94 28.93 28.94 0.9K
14:07 28.94 28.96 28.94 28.96 1.3K
14:08 28.97 28.98 28.97 28.98 3.1K
14:09 28.97 28.97 28.97 28.97 1.1K
14:10 28.97 28.99 28.97 28.99 2.1K
14:11 28.99 28.99 28.99 28.99 0.3K
14:12 28.97 28.97 28.95 28.95 1.3K
14:13 28.97 28.97 28.97 28.97 0.8K
14:14 28.97 28.97 28.97 28.97 0.7K
14:15 28.97 28.97 28.97 28.97 0.9K
14:16 28.96 28.96 28.96 28.96 1.2K
14:17 28.96 28.97 28.96 28.97 2.7K
14:18 28.97 28.97 28.96 28.96 0.5K
14:19 28.96 28.96 28.93 28.93 1.1K
14:20 28.93 28.94 28.93 28.94 1.0K
14:21 28.94 28.94 28.94 28.94 0.4K
14:22 28.94 28.95 28.94 28.95 1.7K
14:23 28.95 28.95 28.94 28.94 3.3K
14:24 28.94 28.94 28.94 28.94 0.3K
14:25 28.94 28.94 28.91 28.91 1.7K
14:26 28.90 28.92 28.90 28.92 6.9K
14:27 28.92 28.93 28.92 28.93 0.4K
14:28 28.94 28.94 28.94 28.94 1.7K
14:29 28.94 28.94 28.94 28.94 1.1K
14:30 28.94 28.94 28.93 28.93 0.3K
14:31 28.93 28.94 28.93 28.94 0.3K
14:32 28.94 28.95 28.94 28.95 0.9K
14:33 28.95 28.95 28.94 28.94 0.9K
14:34 28.94 28.94 28.94 28.94 0.2K
14:35 28.94 28.95 28.94 28.95 2.0K
14:36 28.94 28.94 28.93 28.93 0.8K
14:37 28.93 28.94 28.93 28.94 1.1K
14:38 28.94 28.94 28.94 28.94 1.6K
14:39 28.94 28.94 28.94 28.94 0.4K
14:40 28.93 28.93 28.93 28.93 0.3K
14:41 28.93 28.93 28.93 28.93 0.3K
14:42 28.93 28.95 28.93 28.95 1.6K
14:43 28.95 28.96 28.95 28.96 2.0K
14:44 28.96 28.96 28.95 28.96 1.5K
14:45 28.96 28.96 28.96 28.96 0.3K
14:46 28.96 28.96 28.96 28.96 0.6K
14:47 28.96 28.96 28.95 28.96 1.4K
14:48 28.96 28.96 28.96 28.96 0.2K
14:49 28.96 28.96 28.96 28.96 0.4K
14:50 28.96 28.96 28.94 28.94 2.8K
14:51 28.94 28.95 28.94 28.95 1.2K
14:52 28.95 28.96 28.95 28.96 1.3K
14:53 28.98 28.98 28.97 28.97 1.4K
14:54 28.97 28.97 28.97 28.97 1.1K
14:55 28.97 28.97 28.97 28.97 0.2K
14:56 28.97 28.97 28.94 28.94 1.5K
14:57 28.94 28.94 28.94 28.94 0.6K
14:58 28.94 28.94 28.92 28.92 0.9K
14:59 28.92 28.92 28.91 28.91 1.4K
15:00 28.91 28.91 28.89 28.89 0.8K
15:01 28.89 28.91 28.89 28.91 1.7K
15:02 28.91 28.91 28.91 28.91 0.1K
15:03 28.96 28.99 28.96 28.99 0.5K
15:04 28.99 29.00 28.99 29.00 0.4K
15:05 29.00 29.00 29.00 29.00 0.2K
15:06 28.98 28.98 28.94 28.94 3.2K
15:07 28.93 28.96 28.93 28.96 10.1K
15:08 28.97 29.01 28.97 29.00 4.5K
15:09 29.00 29.00 29.00 29.00 1.8K
15:10 29.00 29.00 29.00 29.00 0.4K
15:11 29.01 29.01 29.01 29.01 0.9K
15:12 29.01 29.01 29.01 29.01 0.1K
15:13 29.01 29.04 29.01 29.04 0.8K
15:14 29.04 29.04 29.04 29.04 0.5K
15:15 29.05 29.05 29.05 29.05 2.7K
15:16 29.05 29.07 29.05 29.07 1.9K
15:17 29.09 29.09 29.09 29.09 0.8K
15:18 29.09 29.10 29.09 29.10 1.1K
15:19 29.10 29.10 29.10 29.10 0.1K
15:20 29.10 29.10 29.10 29.10 0.3K
15:21 29.10 29.10 29.10 29.10 0.0K
15:22 29.10 29.11 29.10 29.11 0.8K
15:23 29.11 29.11 29.11 29.11 0.5K
15:24 29.11 29.11 29.11 29.11 1.4K
15:25 29.11 29.12 29.11 29.12 1.1K
15:26 29.12 29.12 29.11 29.11 1.7K
15:27 29.11 29.11 29.10 29.10 3.2K
15:28 29.10 29.13 29.10 29.13 3.6K
15:29 29.13 29.13 29.13 29.13 0.7K
15:30 29.14 29.16 29.14 29.16 2.0K
15:31 29.16 29.16 29.14 29.14 1.1K
15:32 29.15 29.15 29.15 29.15 1.1K
15:33 29.16 29.16 29.16 29.16 0.8K
15:34 29.16 29.17 29.16 29.17 0.8K
15:35 29.17 29.19 29.17 29.19 1.2K
15:36 29.19 29.19 29.18 29.18 4.2K
15:37 29.18 29.18 29.16 29.16 1.4K
15:38 29.15 29.17 29.14 29.17 2.7K
15:39 29.17 29.17 29.16 29.16 1.8K
15:40 29.16 29.16 29.16 29.16 0.5K
15:41 29.16 29.17 29.16 29.16 2.3K
15:42 29.16 29.16 29.13 29.13 4.7K
15:43 29.13 29.13 29.13 29.13 1.2K
15:44 29.11 29.12 29.11 29.12 2.4K
15:45 29.12 29.12 29.09 29.10 1.9K
15:46 29.10 29.12 29.10 29.12 3.9K
15:47 29.12 29.14 29.12 29.14 2.0K
15:48 29.14 29.14 29.10 29.11 2.5K
15:49 29.11 29.11 29.11 29.11 0.7K
15:50 29.10 29.11 29.10 29.11 3.0K
15:51 29.11 29.16 29.11 29.14 9.2K
15:52 29.14 29.14 29.09 29.09 3.6K
15:53 29.08 29.08 29.04 29.05 3.4K
15:54 29.04 29.05 29.03 29.05 5.5K
15:55 29.06 29.10 29.06 29.10 7.2K
15:56 29.10 29.11 29.10 29.10 16.8K
15:57 29.10 29.10 29.07 29.07 8.1K
15:58 29.08 29.12 29.08 29.12 8.9K
15:59 29.11 29.12 29.11 29.12 8.3K
16:00 29.11 29.11 29.07 29.10 194.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음