First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.89
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 26.11 26.22 26.10 26.22 2.3K
09:32 26.22 26.22 26.22 26.22 0.0K
09:33 26.22 26.22 26.04 26.21 4.5K
09:34 26.15 26.15 26.15 26.15 0.5K
09:35 26.33 26.42 26.33 26.42 2.0K
09:36 26.42 26.42 26.42 26.42 0.0K
09:37 26.42 26.42 26.42 26.42 0.4K
09:38 26.42 26.52 26.42 26.52 0.1K
09:39 26.52 26.52 26.47 26.47 0.2K
09:40 26.47 26.47 26.39 26.39 0.5K
09:41 26.39 26.39 26.39 26.39 0.6K
09:42 26.39 26.46 26.39 26.46 0.2K
09:43 26.46 26.47 26.44 26.47 0.8K
09:44 26.47 26.47 26.47 26.47 0.0K
09:45 26.45 26.45 26.45 26.45 0.2K
09:46 26.45 26.45 26.45 26.45 0.2K
09:47 26.45 26.45 26.45 26.45 0.1K
09:48 26.50 26.50 26.50 26.50 2.1K
09:49 26.50 26.50 26.42 26.42 1.4K
09:50 26.42 26.42 26.41 26.41 0.7K
09:51 26.41 26.41 26.40 26.40 0.2K
09:52 26.33 26.41 26.33 26.41 1.5K
09:53 26.41 26.41 26.36 26.36 0.7K
09:54 26.36 26.36 26.36 26.36 0.1K
09:55 26.36 26.40 26.36 26.40 0.8K
09:56 26.38 26.38 26.38 26.38 2.7K
09:57 26.38 26.38 26.31 26.31 0.4K
09:58 26.31 26.37 26.31 26.37 0.8K
09:59 26.37 26.37 26.37 26.37 0.0K
10:00 26.37 26.37 26.37 26.37 0.1K
10:01 26.31 26.31 26.31 26.31 0.3K
10:02 26.31 26.31 26.30 26.30 0.1K
10:03 26.23 26.30 26.23 26.30 1.5K
10:04 26.30 26.30 26.25 26.25 0.4K
10:05 26.25 26.25 26.25 26.25 0.2K
10:06 26.25 26.25 26.25 26.25 0.1K
10:07 26.23 26.26 26.23 26.23 0.6K
10:08 26.23 26.23 26.23 26.23 0.2K
10:09 26.23 26.23 26.23 26.23 0.7K
10:10 26.23 26.23 26.20 26.20 0.7K
10:11 26.16 26.18 26.16 26.18 1.1K
10:12 26.18 26.21 26.15 26.15 2.2K
10:13 26.17 26.18 26.17 26.18 2.4K
10:14 26.16 26.16 26.16 26.16 0.6K
10:15 26.16 26.16 26.16 26.16 0.2K
10:16 26.16 26.16 26.16 26.16 0.8K
10:17 26.15 26.15 26.15 26.15 0.3K
10:18 26.15 26.15 26.15 26.15 0.7K
10:19 26.16 26.20 26.16 26.20 5.0K
10:20 26.20 26.21 26.18 26.18 1.1K
10:21 26.18 26.18 26.18 26.18 0.4K
10:22 26.18 26.18 26.18 26.18 0.2K
10:23 26.18 26.18 26.16 26.16 1.0K
10:24 26.15 26.15 26.15 26.15 0.4K
10:25 26.15 26.15 26.15 26.15 0.5K
10:26 26.15 26.15 26.15 26.15 0.0K
10:27 26.14 26.14 26.12 26.14 2.1K
10:28 26.14 26.14 26.14 26.14 0.7K
10:29 26.10 26.10 26.10 26.10 0.8K
10:30 26.10 26.11 26.10 26.11 0.8K
10:31 26.09 26.12 26.09 26.12 1.6K
10:32 26.15 26.17 26.15 26.17 1.2K
10:33 26.17 26.18 26.17 26.18 1.0K
10:34 26.18 26.22 26.18 26.22 0.8K
10:35 26.22 26.22 26.22 26.22 0.0K
10:36 26.22 26.22 26.18 26.18 0.6K
10:37 26.20 26.20 26.20 26.20 1.5K
10:38 26.17 26.22 26.17 26.22 2.0K
10:39 26.22 26.25 26.22 26.25 0.4K
10:40 26.23 26.23 26.23 26.23 0.4K
10:41 26.23 26.24 26.23 26.24 0.1K
10:42 26.23 26.23 26.20 26.20 1.5K
10:43 26.20 26.20 26.20 26.20 0.8K
10:44 26.20 26.20 26.20 26.20 0.7K
10:45 26.20 26.20 26.16 26.16 0.5K
10:46 26.16 26.16 26.16 26.16 0.3K
10:47 26.16 26.16 26.14 26.14 1.0K
10:48 26.16 26.17 26.16 26.17 1.7K
10:49 26.16 26.16 26.16 26.16 0.7K
10:50 26.16 26.16 26.12 26.12 0.6K
10:51 26.12 26.12 26.10 26.10 1.1K
10:52 26.10 26.10 26.07 26.07 1.0K
10:53 26.07 26.07 26.07 26.07 0.9K
10:54 26.07 26.08 26.07 26.08 2.5K
10:55 26.05 26.07 26.05 26.07 1.2K
10:56 26.07 26.07 26.07 26.07 0.3K
10:57 26.03 26.04 26.03 26.04 0.7K
10:58 26.04 26.06 26.04 26.06 1.5K
10:59 26.06 26.06 26.04 26.04 0.6K
11:00 26.06 26.06 26.06 26.06 1.5K
11:01 26.06 26.15 26.06 26.15 1.6K
11:02 26.15 26.15 26.15 26.15 0.2K
11:03 26.21 26.24 26.21 26.24 0.8K
11:04 26.23 26.27 26.23 26.27 1.2K
11:05 26.31 26.33 26.31 26.33 0.9K
11:06 26.33 26.34 26.33 26.34 0.4K
11:07 26.37 26.38 26.35 26.38 7.5K
11:08 26.38 26.38 26.38 26.38 0.1K
11:09 26.36 26.36 26.36 26.36 0.5K
11:10 26.36 26.40 26.36 26.40 0.6K
11:11 26.40 26.42 26.40 26.42 1.1K
11:12 26.42 26.44 26.42 26.44 0.4K
11:13 26.44 26.49 26.44 26.49 1.3K
11:14 26.49 26.52 26.49 26.52 0.3K
11:15 26.57 26.57 26.52 26.52 1.6K
11:16 26.52 26.52 26.52 26.52 0.9K
11:17 26.52 26.52 26.52 26.52 0.2K
11:18 26.52 26.52 26.52 26.52 0.8K
11:19 26.52 26.52 26.52 26.52 1.2K
11:20 26.52 26.54 26.52 26.54 0.7K
11:21 26.54 26.54 26.52 26.52 0.7K
11:22 26.52 26.53 26.52 26.53 0.7K
11:23 26.54 26.54 26.54 26.54 0.6K
11:24 26.54 26.54 26.54 26.54 0.2K
11:25 26.54 26.57 26.54 26.55 0.9K
11:26 26.55 26.55 26.52 26.52 0.5K
11:27 26.52 26.52 26.52 26.52 0.1K
11:28 26.49 26.49 26.49 26.49 0.2K
11:29 26.49 26.49 26.49 26.49 0.0K
11:30 26.49 26.52 26.49 26.52 0.7K
11:31 26.52 26.52 26.48 26.48 0.4K
11:32 26.48 26.48 26.48 26.48 0.0K
11:33 26.48 26.48 26.48 26.48 0.2K
11:34 26.48 26.48 26.44 26.44 1.2K
11:35 26.46 26.47 26.46 26.47 0.5K
11:36 26.47 26.47 26.47 26.47 0.4K
11:37 26.47 26.47 26.45 26.46 0.4K
11:38 26.46 26.46 26.46 26.46 0.2K
11:39 26.44 26.44 26.44 26.44 0.9K
11:40 26.44 26.44 26.39 26.39 0.7K
11:41 26.38 26.39 26.36 26.36 1.2K
11:42 26.36 26.39 26.36 26.37 1.2K
11:43 26.37 26.37 26.33 26.35 0.6K
11:44 26.30 26.30 26.30 26.30 0.2K
11:45 26.30 26.30 26.26 26.26 1.0K
11:46 26.32 26.33 26.32 26.33 1.9K
11:47 26.32 26.32 26.32 26.32 0.6K
11:48 26.32 26.32 26.32 26.32 0.4K
11:49 26.30 26.36 26.30 26.33 8.5K
11:50 26.33 26.39 26.33 26.39 1.2K
11:51 26.39 26.45 26.39 26.45 0.9K
11:52 26.44 26.44 26.44 26.44 0.6K
11:53 26.45 26.45 26.43 26.43 1.5K
11:54 26.43 26.45 26.42 26.42 0.4K
11:55 26.42 26.42 26.42 26.42 0.2K
11:56 26.42 26.42 26.42 26.42 0.1K
11:57 26.42 26.42 26.42 26.42 0.1K
11:58 26.42 26.42 26.42 26.42 0.2K
11:59 26.42 26.47 26.42 26.47 2.1K
12:00 26.47 26.57 26.47 26.54 2.1K
12:01 26.54 26.63 26.54 26.62 1.7K
12:02 26.63 26.66 26.62 26.62 4.0K
12:03 26.62 26.62 26.62 26.62 0.2K
12:04 26.62 26.62 26.61 26.61 0.4K
12:05 26.64 26.66 26.64 26.64 1.6K
12:06 26.64 26.64 26.64 26.64 0.1K
12:07 26.67 26.67 26.67 26.67 0.5K
12:08 26.67 26.67 26.67 26.67 0.1K
12:09 26.67 26.67 26.67 26.67 0.1K
12:10 26.70 26.70 26.66 26.66 0.4K
12:11 26.66 26.66 26.66 26.66 0.1K
12:12 26.66 26.66 26.66 26.66 0.1K
12:13 26.66 26.66 26.66 26.66 0.2K
12:14 26.66 26.68 26.66 26.68 0.4K
12:15 26.70 26.70 26.70 26.70 0.6K
12:16 26.71 26.71 26.71 26.71 0.3K
12:17 26.71 26.72 26.71 26.72 0.4K
12:18 26.72 26.72 26.72 26.72 0.2K
12:19 26.72 26.72 26.69 26.69 0.4K
12:20 26.69 26.69 26.69 26.69 0.3K
12:21 26.70 26.71 26.70 26.71 0.8K
12:22 26.71 26.71 26.71 26.71 0.6K
12:23 26.71 26.71 26.71 26.71 0.1K
12:24 26.71 26.71 26.71 26.71 0.1K
12:25 26.71 26.74 26.71 26.74 1.8K
12:26 26.74 26.74 26.74 26.74 0.5K
12:27 26.74 26.74 26.74 26.74 0.1K
12:28 26.74 26.74 26.74 26.74 0.1K
12:29 26.75 26.76 26.75 26.76 1.6K
12:30 26.76 26.76 26.76 26.76 0.8K
12:31 26.76 26.76 26.70 26.70 1.2K
12:32 26.70 26.70 26.70 26.70 0.2K
12:33 26.70 26.75 26.70 26.75 0.9K
12:34 26.75 26.76 26.75 26.76 0.3K
12:35 26.75 26.75 26.75 26.75 1.0K
12:36 26.75 26.75 26.75 26.75 0.1K
12:37 26.75 26.75 26.75 26.75 0.4K
12:38 26.75 26.75 26.75 26.75 0.1K
12:39 26.75 26.75 26.75 26.75 0.1K
12:40 26.75 26.75 26.75 26.75 0.3K
12:41 26.75 26.75 26.72 26.72 0.3K
12:42 26.72 26.72 26.69 26.69 0.4K
12:43 26.69 26.73 26.69 26.73 0.9K
12:44 26.73 26.73 26.73 26.73 0.4K
12:45 26.73 26.73 26.73 26.73 0.1K
12:46 26.73 26.73 26.73 26.73 0.4K
12:47 26.73 26.73 26.73 26.73 0.2K
12:48 26.73 26.73 26.73 26.73 0.1K
12:49 26.73 26.73 26.73 26.73 0.1K
12:50 26.73 26.73 26.73 26.73 0.1K
12:51 26.73 26.73 26.73 26.73 0.3K
12:52 26.73 26.73 26.68 26.68 0.5K
12:53 26.68 26.68 26.68 26.68 0.0K
12:54 26.68 26.68 26.68 26.68 1.0K
12:55 26.68 26.68 26.68 26.68 0.2K
12:56 26.68 26.68 26.68 26.68 0.1K
12:57 26.73 26.73 26.73 26.73 0.9K
12:58 26.73 26.73 26.73 26.73 0.1K
12:59 26.73 26.73 26.73 26.73 0.2K
13:00 26.73 26.73 26.64 26.64 0.7K
13:01 26.66 26.69 26.66 26.69 1.3K
13:02 26.69 26.69 26.69 26.69 0.1K
13:03 26.69 26.69 26.69 26.69 0.1K
13:04 26.69 26.69 26.68 26.68 0.4K
13:05 26.68 26.68 26.67 26.67 0.5K
13:06 26.67 26.69 26.67 26.69 0.4K
13:07 26.69 26.69 26.69 26.69 0.0K
13:08 26.69 26.69 26.69 26.69 0.1K
13:09 26.70 26.70 26.70 26.70 2.3K
13:10 26.70 26.70 26.70 26.70 0.8K
13:11 26.70 26.70 26.63 26.66 0.8K
13:12 26.66 26.66 26.56 26.56 1.2K
13:13 26.56 26.56 26.56 26.56 0.3K
13:14 26.61 26.61 26.60 26.60 0.2K
13:15 26.60 26.60 26.58 26.58 0.2K
13:16 26.58 26.58 26.54 26.54 3.2K
13:17 26.54 26.54 26.48 26.50 2.1K
13:18 26.50 26.50 26.50 26.50 0.1K
13:19 26.50 26.50 26.49 26.49 0.5K
13:20 26.49 26.49 26.49 26.49 0.0K
13:21 26.49 26.49 26.49 26.49 0.1K
13:22 26.49 26.49 26.49 26.49 0.1K
13:23 26.48 26.50 26.48 26.50 0.6K
13:24 26.50 26.50 26.50 26.50 0.3K
13:25 26.50 26.50 26.50 26.50 0.4K
13:26 26.50 26.50 26.50 26.50 0.1K
13:27 26.53 26.57 26.50 26.54 3.8K
13:28 26.54 26.54 26.51 26.51 0.9K
13:29 26.51 26.51 26.47 26.47 0.4K
13:30 26.47 26.51 26.47 26.48 2.2K
13:31 26.48 26.48 26.48 26.48 0.2K
13:32 26.48 26.50 26.48 26.50 0.7K
13:33 26.52 26.52 26.52 26.52 0.9K
13:34 26.52 26.52 26.52 26.52 0.2K
13:35 26.52 26.52 26.52 26.52 0.8K
13:36 26.52 26.52 26.52 26.52 0.4K
13:37 26.52 26.57 26.52 26.57 0.4K
13:38 26.57 26.57 26.55 26.55 0.9K
13:39 26.57 26.57 26.54 26.54 3.8K
13:40 26.54 26.54 26.54 26.54 0.5K
13:41 26.54 26.54 26.54 26.54 0.3K
13:42 26.54 26.54 26.54 26.54 0.4K
13:43 26.54 26.54 26.54 26.54 0.1K
13:44 26.54 26.54 26.54 26.54 0.0K
13:45 26.54 26.55 26.54 26.55 0.8K
13:46 26.55 26.56 26.55 26.56 1.4K
13:47 26.56 26.56 26.56 26.56 0.2K
13:48 26.56 26.56 26.56 26.56 0.6K
13:49 26.56 26.57 26.55 26.55 0.9K
13:50 26.52 26.52 26.52 26.52 0.9K
13:51 26.52 26.55 26.52 26.55 0.8K
13:52 26.55 26.55 26.55 26.55 0.4K
13:53 26.55 26.55 26.55 26.55 0.0K
13:54 26.55 26.55 26.54 26.54 1.0K
13:55 26.54 26.54 26.54 26.54 0.6K
13:56 26.54 26.54 26.54 26.54 0.0K
13:57 26.54 26.58 26.54 26.58 0.4K
13:58 26.54 26.54 26.52 26.52 1.2K
13:59 26.52 26.53 26.52 26.53 0.5K
14:00 26.52 26.52 26.51 26.51 0.6K
14:01 26.51 26.53 26.50 26.53 1.0K
14:02 26.53 26.54 26.53 26.54 0.3K
14:03 26.52 26.52 26.52 26.52 1.2K
14:04 26.52 26.52 26.52 26.52 0.9K
14:05 26.52 26.52 26.52 26.52 0.2K
14:06 26.52 26.52 26.52 26.52 0.2K
14:07 26.63 26.63 26.63 26.63 0.2K
14:08 26.63 26.66 26.63 26.66 0.6K
14:09 26.63 26.63 26.61 26.61 0.3K
14:10 26.61 26.62 26.61 26.62 0.5K
14:11 26.62 26.62 26.62 26.62 0.1K
14:12 26.62 26.62 26.62 26.62 0.2K
14:13 26.62 26.62 26.62 26.62 0.2K
14:14 26.62 26.62 26.62 26.62 0.3K
14:15 26.63 26.66 26.63 26.66 0.8K
14:16 26.66 26.66 26.66 26.66 0.3K
14:17 26.66 26.66 26.66 26.66 0.1K
14:18 26.64 26.64 26.64 26.64 0.3K
14:19 26.64 26.64 26.64 26.64 0.2K
14:20 26.64 26.68 26.64 26.68 0.8K
14:21 26.68 26.68 26.68 26.68 0.2K
14:22 26.69 26.69 26.69 26.69 0.6K
14:23 26.72 26.72 26.72 26.72 0.2K
14:24 26.72 26.76 26.72 26.76 0.4K
14:25 26.76 26.76 26.76 26.76 0.1K
14:26 26.76 26.76 26.73 26.73 0.5K
14:27 26.73 26.73 26.73 26.73 0.0K
14:28 26.73 26.75 26.73 26.75 0.5K
14:29 26.74 26.74 26.74 26.74 0.2K
14:30 26.74 26.75 26.74 26.75 0.2K
14:31 26.75 26.75 26.75 26.75 0.0K
14:32 26.75 26.75 26.75 26.75 0.2K
14:33 26.75 26.75 26.75 26.75 0.6K
14:34 26.75 26.77 26.75 26.77 0.3K
14:35 26.77 26.77 26.77 26.77 0.5K
14:36 26.77 26.77 26.75 26.75 0.4K
14:37 26.77 26.77 26.77 26.77 0.5K
14:38 26.80 26.80 26.80 26.80 0.9K
14:39 26.81 26.81 26.78 26.78 0.8K
14:40 26.78 26.78 26.78 26.78 0.1K
14:41 26.79 26.79 26.79 26.79 0.6K
14:42 26.79 26.79 26.79 26.79 0.1K
14:43 26.79 26.79 26.79 26.79 0.4K
14:44 26.79 26.79 26.79 26.79 0.2K
14:45 26.79 26.79 26.79 26.79 0.1K
14:46 26.76 26.79 26.76 26.79 2.2K
14:47 26.79 26.81 26.79 26.81 1.8K
14:48 26.81 26.81 26.81 26.81 0.1K
14:49 26.82 26.82 26.82 26.82 0.6K
14:50 26.82 26.82 26.82 26.82 0.2K
14:51 26.82 26.83 26.82 26.83 2.5K
14:52 26.83 26.83 26.83 26.83 0.1K
14:53 26.83 26.84 26.83 26.83 1.5K
14:54 26.83 26.84 26.83 26.84 1.0K
14:55 26.84 26.84 26.84 26.84 0.3K
14:56 26.84 26.84 26.84 26.84 0.6K
14:57 26.84 26.84 26.84 26.84 0.2K
14:58 26.83 26.83 26.83 26.83 1.1K
14:59 26.80 26.80 26.80 26.80 0.4K
15:00 26.80 26.82 26.80 26.82 1.8K
15:01 26.87 26.87 26.87 26.87 0.6K
15:02 26.87 26.87 26.87 26.87 0.3K
15:03 26.87 26.87 26.87 26.87 0.8K
15:04 26.87 26.87 26.87 26.87 0.2K
15:05 26.83 26.83 26.83 26.83 1.1K
15:06 26.83 26.83 26.81 26.81 2.3K
15:07 26.81 26.81 26.79 26.79 0.3K
15:08 26.79 26.79 26.79 26.79 0.2K
15:09 26.79 26.79 26.78 26.79 0.6K
15:10 26.79 26.81 26.79 26.81 1.6K
15:11 26.81 26.81 26.79 26.79 0.6K
15:12 26.79 26.79 26.77 26.79 0.7K
15:13 26.79 26.79 26.77 26.77 0.3K
15:14 26.77 26.77 26.74 26.76 1.2K
15:15 26.76 26.76 26.76 26.76 0.4K
15:16 26.76 26.77 26.76 26.77 1.4K
15:17 26.77 26.77 26.77 26.77 0.1K
15:18 26.75 26.75 26.75 26.75 1.1K
15:19 26.75 26.75 26.75 26.75 0.6K
15:20 26.75 26.75 26.75 26.75 1.7K
15:21 26.75 26.77 26.75 26.77 1.2K
15:22 26.77 26.77 26.74 26.74 1.6K
15:23 26.74 26.75 26.74 26.75 1.5K
15:24 26.74 26.75 26.74 26.75 2.3K
15:25 26.75 26.76 26.75 26.76 2.0K
15:26 26.76 26.76 26.75 26.75 1.5K
15:27 26.75 26.76 26.75 26.75 1.0K
15:28 26.75 26.77 26.75 26.77 3.9K
15:29 26.76 26.76 26.76 26.76 1.0K
15:30 26.76 26.76 26.76 26.76 0.7K
15:31 26.75 26.75 26.73 26.75 3.0K
15:32 26.75 26.77 26.75 26.77 2.8K
15:33 26.77 26.77 26.75 26.77 2.8K
15:34 26.77 26.79 26.77 26.79 2.4K
15:35 26.78 26.79 26.77 26.79 2.3K
15:36 26.79 26.80 26.79 26.80 1.0K
15:37 26.81 26.83 26.81 26.81 3.7K
15:38 26.79 26.80 26.76 26.80 3.0K
15:39 26.80 26.80 26.80 26.80 0.3K
15:40 26.80 26.81 26.80 26.81 1.8K
15:41 26.81 26.81 26.79 26.81 1.8K
15:42 26.79 26.83 26.79 26.83 1.7K
15:43 26.86 26.86 26.83 26.84 2.4K
15:44 26.84 26.86 26.84 26.86 1.0K
15:45 26.87 26.87 26.87 26.87 1.7K
15:46 26.87 26.90 26.87 26.90 2.1K
15:47 26.90 26.91 26.88 26.88 2.2K
15:48 26.88 26.88 26.85 26.86 2.0K
15:49 26.89 26.89 26.88 26.88 1.5K
15:50 26.88 26.88 26.88 26.88 0.3K
15:51 26.87 26.87 26.84 26.85 1.5K
15:52 26.85 26.85 26.83 26.83 1.3K
15:53 26.83 26.86 26.82 26.82 5.0K
15:54 26.82 26.87 26.82 26.87 2.4K
15:55 26.87 26.89 26.87 26.89 4.0K
15:56 26.89 26.89 26.83 26.88 4.8K
15:57 26.88 26.90 26.88 26.90 3.7K
15:58 26.89 26.89 26.85 26.85 6.7K
15:59 26.86 26.86 26.83 26.83 11.5K
16:00 26.81 27.24 26.79 26.82 124.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음