First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.89
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 26.47 27.24 26.44 26.44 10.2K
09:32 26.44 26.57 26.44 26.57 0.9K
09:33 26.58 26.58 26.57 26.57 3.0K
09:34 26.65 26.66 26.65 26.66 0.2K
09:35 26.57 26.59 26.55 26.59 3.1K
09:36 26.59 26.59 26.59 26.59 0.3K
09:37 26.59 26.59 26.58 26.58 0.2K
09:38 26.58 26.58 26.56 26.56 0.1K
09:39 26.56 26.56 26.56 26.56 0.0K
09:40 26.56 26.56 26.56 26.56 0.0K
09:41 26.56 26.61 26.56 26.61 0.6K
09:42 26.59 26.64 26.59 26.64 1.1K
09:43 26.64 26.64 26.64 26.64 0.2K
09:44 26.64 26.66 26.64 26.65 0.4K
09:45 26.65 26.70 26.65 26.70 1.4K
09:46 26.71 26.71 26.71 26.71 1.0K
09:47 26.71 26.76 26.71 26.76 0.3K
09:48 26.76 26.77 26.76 26.77 0.3K
09:49 26.75 26.75 26.75 26.75 0.6K
09:50 26.75 26.76 26.75 26.76 0.2K
09:51 26.76 26.76 26.76 26.76 1.7K
09:52 26.76 26.76 26.76 26.76 0.1K
09:53 26.76 26.76 26.76 26.76 0.7K
09:54 26.74 26.76 26.74 26.76 1.0K
09:55 26.76 26.76 26.76 26.76 0.0K
09:56 26.76 26.79 26.76 26.79 0.1K
09:57 26.79 26.79 26.77 26.77 0.3K
09:58 26.77 26.77 26.77 26.77 0.0K
09:59 26.77 26.82 26.77 26.82 0.9K
10:00 26.82 26.82 26.82 26.82 0.1K
10:01 26.79 26.80 26.79 26.80 2.2K
10:02 26.82 26.82 26.81 26.81 1.2K
10:03 26.81 26.82 26.81 26.82 0.4K
10:04 26.82 26.85 26.82 26.85 3.1K
10:05 26.85 26.86 26.85 26.86 0.4K
10:06 26.86 26.86 26.84 26.84 0.7K
10:07 26.84 26.84 26.84 26.84 0.1K
10:08 26.83 26.83 26.83 26.83 0.4K
10:09 26.82 26.82 26.78 26.78 3.4K
10:10 26.80 26.80 26.79 26.79 1.1K
10:11 26.78 26.78 26.78 26.78 0.2K
10:12 26.77 26.77 26.74 26.74 0.8K
10:13 26.70 26.71 26.70 26.71 0.9K
10:14 26.71 26.73 26.71 26.73 2.0K
10:15 26.70 26.70 26.70 26.70 0.9K
10:16 26.70 26.70 26.70 26.70 0.0K
10:17 26.70 26.70 26.69 26.69 1.7K
10:18 26.69 26.73 26.69 26.73 0.8K
10:19 26.73 26.74 26.73 26.74 0.8K
10:20 26.74 26.74 26.71 26.71 0.8K
10:21 26.71 26.71 26.71 26.71 0.3K
10:22 26.71 26.74 26.71 26.74 1.0K
10:23 26.74 26.74 26.74 26.74 0.4K
10:24 26.74 26.78 26.74 26.78 0.4K
10:25 26.78 26.78 26.78 26.78 0.0K
10:26 26.78 26.78 26.77 26.77 0.4K
10:27 26.77 26.77 26.77 26.77 0.0K
10:28 26.77 26.77 26.75 26.75 0.8K
10:29 26.78 26.78 26.78 26.78 0.4K
10:30 26.78 26.81 26.78 26.81 2.4K
10:31 26.81 26.81 26.81 26.81 0.2K
10:32 26.81 26.81 26.81 26.81 0.2K
10:33 26.81 26.86 26.81 26.86 0.5K
10:34 26.86 26.89 26.86 26.89 1.1K
10:35 26.89 26.91 26.89 26.90 1.7K
10:36 26.92 26.95 26.92 26.95 18.5K
10:37 26.95 26.95 26.91 26.91 3.3K
10:38 26.91 26.91 26.87 26.89 2.8K
10:39 26.89 26.89 26.86 26.86 2.2K
10:40 26.86 26.86 26.86 26.86 0.1K
10:41 26.86 26.86 26.84 26.85 1.5K
10:42 26.85 26.85 26.85 26.85 0.1K
10:43 26.85 26.85 26.83 26.83 0.3K
10:44 26.84 26.84 26.84 26.84 0.1K
10:45 26.84 26.84 26.84 26.84 0.2K
10:46 26.84 26.84 26.84 26.84 0.3K
10:47 26.81 26.81 26.79 26.79 1.1K
10:48 26.81 26.81 26.81 26.81 0.9K
10:49 26.79 26.79 26.79 26.79 0.5K
10:50 26.79 26.79 26.79 26.79 0.0K
10:51 26.79 26.80 26.79 26.80 0.5K
10:52 26.81 26.81 26.81 26.81 1.6K
10:53 26.81 26.82 26.81 26.82 4.3K
10:54 26.82 26.82 26.80 26.80 0.4K
10:55 26.77 26.77 26.77 26.77 2.5K
10:56 26.77 26.77 26.75 26.75 0.9K
10:57 26.75 26.79 26.75 26.78 1.3K
10:58 26.78 26.80 26.78 26.80 0.9K
10:59 26.80 26.80 26.80 26.80 0.1K
11:00 26.80 26.80 26.77 26.79 2.9K
11:01 26.79 26.83 26.79 26.82 3.8K
11:02 26.82 26.83 26.82 26.83 0.3K
11:03 26.83 26.83 26.83 26.83 0.0K
11:04 26.83 26.83 26.81 26.81 0.7K
11:05 26.81 26.81 26.81 26.81 0.9K
11:06 26.81 26.83 26.81 26.83 1.0K
11:07 26.82 26.85 26.82 26.85 1.5K
11:08 26.87 26.87 26.87 26.87 2.9K
11:09 26.87 26.87 26.87 26.87 0.0K
11:10 26.88 26.88 26.87 26.87 0.3K
11:11 26.87 26.93 26.87 26.92 4.2K
11:12 26.92 26.92 26.92 26.92 0.0K
11:13 26.92 26.92 26.90 26.90 1.2K
11:14 26.90 26.90 26.90 26.90 0.0K
11:15 26.90 26.90 26.90 26.90 0.4K
11:16 26.90 26.90 26.90 26.90 0.1K
11:17 26.90 26.90 26.90 26.90 0.6K
11:18 26.90 26.90 26.90 26.90 0.2K
11:19 26.90 26.92 26.90 26.92 0.4K
11:20 26.92 26.92 26.88 26.88 5.9K
11:21 26.88 26.88 26.88 26.88 1.6K
11:22 26.88 26.92 26.88 26.92 1.0K
11:23 26.92 26.93 26.92 26.93 0.7K
11:24 26.93 26.93 26.93 26.93 0.7K
11:25 26.93 26.98 26.93 26.98 1.0K
11:26 26.98 26.98 26.97 26.97 1.1K
11:27 26.97 27.00 26.97 27.00 7.2K
11:28 27.00 27.02 27.00 27.02 1.9K
11:29 27.02 27.02 27.02 27.02 0.0K
11:30 27.02 27.06 27.01 27.01 3.6K
11:31 26.98 27.01 26.98 27.01 2.8K
11:32 26.99 26.99 26.97 26.98 1.7K
11:33 27.01 27.01 27.01 27.01 2.3K
11:34 27.05 27.05 27.05 27.05 0.6K
11:35 27.05 27.07 27.05 27.07 0.3K
11:36 27.07 27.07 27.07 27.07 0.4K
11:37 27.07 27.07 27.06 27.06 0.8K
11:38 27.06 27.07 27.04 27.07 14.5K
11:39 27.07 27.07 27.04 27.04 0.7K
11:40 27.05 27.06 27.05 27.06 0.8K
11:41 27.06 27.08 27.06 27.08 1.2K
11:42 27.07 27.10 27.07 27.10 1.6K
11:43 27.10 27.12 27.10 27.11 2.7K
11:44 27.11 27.18 27.11 27.18 7.5K
11:45 27.18 27.18 27.18 27.18 0.1K
11:46 27.18 27.18 27.18 27.18 1.0K
11:47 27.19 27.22 27.19 27.22 1.5K
11:48 27.20 27.21 27.20 27.21 1.3K
11:49 27.21 27.21 27.21 27.21 0.3K
11:50 27.21 27.23 27.21 27.23 1.4K
11:51 27.23 27.23 27.23 27.23 1.7K
11:52 27.21 27.23 27.21 27.23 1.9K
11:53 27.23 27.23 27.22 27.22 1.9K
11:54 27.22 27.22 27.22 27.22 0.2K
11:55 27.20 27.21 27.20 27.21 0.7K
11:56 27.21 27.21 27.18 27.18 1.7K
11:57 27.19 27.19 27.19 27.19 0.7K
11:58 27.19 27.19 27.19 27.19 0.4K
11:59 27.18 27.18 27.18 27.18 0.3K
12:00 27.18 27.19 27.18 27.19 2.0K
12:01 27.19 27.21 27.19 27.21 2.4K
12:02 27.21 27.22 27.20 27.22 2.3K
12:03 27.22 27.22 27.20 27.20 0.3K
12:04 27.20 27.23 27.20 27.23 3.4K
12:05 27.23 27.23 27.23 27.23 0.2K
12:06 27.21 27.23 27.21 27.23 1.9K
12:07 27.23 27.23 27.23 27.23 0.1K
12:08 27.24 27.24 27.22 27.22 1.0K
12:09 27.22 27.22 27.20 27.20 0.7K
12:10 27.20 27.20 27.20 27.20 0.7K
12:11 27.20 27.22 27.20 27.21 0.8K
12:12 27.21 27.22 27.21 27.22 0.6K
12:13 27.21 27.23 27.21 27.23 1.1K
12:14 27.25 27.26 27.25 27.26 1.0K
12:15 27.26 27.26 27.23 27.23 1.2K
12:16 27.26 27.26 27.26 27.26 0.8K
12:17 27.26 27.26 27.24 27.24 2.6K
12:18 27.24 27.24 27.24 27.24 0.6K
12:19 27.24 27.27 27.24 27.27 3.9K
12:20 27.27 27.27 27.23 27.23 2.3K
12:21 27.25 27.25 27.18 27.18 10.3K
12:22 27.18 27.18 27.16 27.16 1.3K
12:23 27.15 27.15 27.15 27.15 7.4K
12:24 27.14 27.18 27.14 27.18 0.9K
12:25 27.18 27.18 27.18 27.18 0.0K
12:26 27.18 27.18 27.18 27.18 0.4K
12:27 27.15 27.15 27.15 27.15 0.5K
12:28 27.15 27.15 27.15 27.15 0.2K
12:29 27.15 27.17 27.15 27.17 1.5K
12:30 27.17 27.17 27.17 27.17 0.3K
12:31 27.17 27.17 27.17 27.17 0.2K
12:32 27.18 27.18 27.16 27.16 2.2K
12:33 27.16 27.16 27.16 27.16 0.3K
12:34 27.15 27.15 27.14 27.15 0.7K
12:35 27.14 27.14 27.14 27.14 0.2K
12:36 27.14 27.14 27.14 27.14 0.1K
12:37 27.17 27.17 27.17 27.17 0.5K
12:38 27.17 27.17 27.15 27.15 0.6K
12:39 27.19 27.19 27.19 27.19 1.2K
12:40 27.19 27.19 27.19 27.19 0.5K
12:41 27.19 27.19 27.17 27.17 0.5K
12:42 27.19 27.19 27.19 27.19 0.4K
12:43 27.19 27.19 27.19 27.19 0.2K
12:44 27.17 27.19 27.17 27.19 0.8K
12:45 27.19 27.19 27.19 27.19 1.0K
12:46 27.19 27.20 27.19 27.20 1.0K
12:47 27.21 27.22 27.21 27.22 4.0K
12:48 27.22 27.22 27.22 27.22 0.2K
12:49 27.22 27.22 27.22 27.22 0.2K
12:50 27.21 27.24 27.21 27.24 2.3K
12:51 27.24 27.26 27.24 27.26 1.7K
12:52 27.26 27.26 27.26 27.26 0.5K
12:53 27.26 27.26 27.26 27.26 0.3K
12:54 27.26 27.26 27.26 27.26 0.3K
12:55 27.26 27.26 27.26 27.26 0.9K
12:56 27.26 27.26 27.25 27.25 1.7K
12:57 27.27 27.27 27.25 27.26 0.6K
12:58 27.26 27.26 27.24 27.24 1.1K
12:59 27.26 27.27 27.26 27.27 1.0K
13:00 27.27 27.27 27.27 27.27 2.9K
13:01 27.27 27.27 27.25 27.25 0.6K
13:02 27.25 27.25 27.25 27.25 0.7K
13:03 27.25 27.25 27.22 27.22 1.9K
13:04 27.22 27.22 27.22 27.22 0.0K
13:05 27.22 27.22 27.22 27.22 0.8K
13:06 27.22 27.22 27.21 27.21 0.2K
13:07 27.21 27.21 27.20 27.20 0.3K
13:08 27.20 27.21 27.20 27.21 0.5K
13:09 27.21 27.21 27.21 27.21 0.0K
13:10 27.22 27.22 27.22 27.22 1.4K
13:11 27.20 27.20 27.20 27.20 0.4K
13:12 27.19 27.19 27.19 27.19 2.0K
13:13 27.18 27.18 27.18 27.18 0.4K
13:14 27.18 27.21 27.18 27.21 1.2K
13:15 27.21 27.21 27.21 27.21 0.2K
13:16 27.22 27.22 27.22 27.22 0.9K
13:17 27.22 27.22 27.22 27.22 0.2K
13:18 27.22 27.24 27.22 27.22 1.0K
13:19 27.21 27.21 27.21 27.21 0.5K
13:20 27.21 27.22 27.21 27.22 0.6K
13:21 27.22 27.22 27.21 27.21 0.6K
13:22 27.20 27.20 27.20 27.20 0.7K
13:23 27.20 27.23 27.20 27.23 1.2K
13:24 27.23 27.23 27.23 27.23 0.0K
13:25 27.24 27.24 27.24 27.24 0.7K
13:26 27.24 27.24 27.24 27.24 0.7K
13:27 27.24 27.24 27.24 27.24 0.1K
13:28 27.24 27.24 27.24 27.24 0.1K
13:29 27.24 27.27 27.24 27.27 2.4K
13:30 27.26 27.26 27.26 27.26 1.5K
13:31 27.27 27.28 27.27 27.28 1.0K
13:32 27.28 27.28 27.28 27.28 0.0K
13:33 27.29 27.29 27.29 27.29 0.9K
13:34 27.31 27.31 27.27 27.27 3.1K
13:35 27.27 27.27 27.27 27.27 1.0K
13:36 27.27 27.27 27.25 27.27 1.1K
13:37 27.27 27.28 27.27 27.28 0.9K
13:38 27.28 27.28 27.28 27.28 0.8K
13:39 27.28 27.28 27.28 27.28 0.1K
13:40 27.31 27.31 27.31 27.31 0.6K
13:41 27.31 27.33 27.31 27.33 1.4K
13:42 27.32 27.32 27.31 27.31 1.6K
13:43 27.31 27.32 27.31 27.32 0.6K
13:44 27.32 27.32 27.31 27.31 0.9K
13:45 27.31 27.31 27.31 27.31 0.2K
13:46 27.31 27.31 27.31 27.31 0.2K
13:47 27.31 27.31 27.29 27.29 1.4K
13:48 27.29 27.29 27.28 27.29 0.3K
13:49 27.29 27.29 27.29 27.29 0.3K
13:50 27.29 27.29 27.29 27.29 0.7K
13:51 27.29 27.29 27.29 27.29 0.2K
13:52 27.29 27.29 27.29 27.29 0.4K
13:53 27.29 27.29 27.29 27.29 0.3K
13:54 27.30 27.31 27.30 27.31 1.3K
13:55 27.31 27.31 27.31 27.31 1.2K
13:56 27.31 27.31 27.31 27.31 0.8K
13:57 27.31 27.31 27.30 27.30 1.2K
13:58 27.30 27.30 27.28 27.28 1.7K
13:59 27.28 27.28 27.28 27.28 0.7K
14:00 27.28 27.28 27.28 27.28 0.1K
14:01 27.28 27.28 27.27 27.27 0.5K
14:02 27.30 27.30 27.30 27.30 1.3K
14:03 27.30 27.30 27.29 27.29 1.0K
14:04 27.27 27.29 27.27 27.29 0.4K
14:05 27.28 27.28 27.28 27.28 0.3K
14:06 27.28 27.28 27.27 27.27 0.5K
14:07 27.27 27.27 27.27 27.27 0.0K
14:08 27.27 27.27 27.27 27.27 0.1K
14:09 27.27 27.29 27.27 27.29 1.2K
14:10 27.29 27.29 27.29 27.29 0.7K
14:11 27.29 27.32 27.29 27.32 1.8K
14:12 27.31 27.31 27.30 27.30 4.3K
14:13 27.30 27.32 27.30 27.32 0.5K
14:14 27.32 27.32 27.32 27.32 0.0K
14:15 27.32 27.40 27.32 27.40 3.4K
14:16 27.40 27.40 27.40 27.40 0.7K
14:17 27.40 27.40 27.40 27.40 0.0K
14:18 27.40 27.40 27.40 27.40 0.1K
14:19 27.40 27.40 27.40 27.40 0.2K
14:20 27.40 27.40 27.40 27.40 0.3K
14:21 27.40 27.40 27.40 27.40 0.1K
14:22 27.40 27.40 27.40 27.40 0.1K
14:23 27.40 27.41 27.40 27.41 1.1K
14:24 27.41 27.41 27.40 27.40 1.4K
14:25 27.40 27.40 27.40 27.40 0.6K
14:26 27.42 27.42 27.42 27.42 0.8K
14:27 27.42 27.42 27.41 27.41 1.7K
14:28 27.41 27.42 27.41 27.42 0.3K
14:29 27.42 27.42 27.42 27.42 0.2K
14:30 27.42 27.42 27.42 27.42 0.4K
14:31 27.42 27.42 27.42 27.42 0.1K
14:32 27.42 27.42 27.42 27.42 0.8K
14:33 27.42 27.44 27.42 27.44 1.2K
14:34 27.44 27.44 27.44 27.44 0.0K
14:35 27.43 27.43 27.43 27.43 0.5K
14:36 27.43 27.44 27.43 27.44 1.9K
14:37 27.44 27.44 27.44 27.44 0.1K
14:38 27.44 27.44 27.44 27.44 0.2K
14:39 27.44 27.44 27.44 27.44 0.7K
14:40 27.44 27.44 27.43 27.43 1.4K
14:41 27.43 27.43 27.43 27.43 0.5K
14:42 27.43 27.44 27.43 27.44 0.3K
14:43 27.44 27.44 27.43 27.43 3.1K
14:44 27.43 27.43 27.43 27.43 0.2K
14:45 27.43 27.43 27.43 27.43 1.7K
14:46 27.43 27.43 27.42 27.42 2.3K
14:47 27.42 27.42 27.42 27.42 0.9K
14:48 27.42 27.42 27.41 27.41 0.8K
14:49 27.43 27.43 27.43 27.43 1.2K
14:50 27.43 27.43 27.43 27.43 0.7K
14:51 27.43 27.43 27.41 27.41 2.2K
14:52 27.41 27.41 27.39 27.39 1.9K
14:53 27.39 27.39 27.39 27.39 0.2K
14:54 27.39 27.39 27.39 27.39 0.2K
14:55 27.39 27.39 27.38 27.38 0.8K
14:56 27.38 27.38 27.38 27.38 0.5K
14:57 27.38 27.38 27.37 27.37 5.0K
14:58 27.36 27.36 27.36 27.36 1.1K
14:59 27.36 27.36 27.36 27.36 0.4K
15:00 27.36 27.38 27.36 27.37 1.5K
15:01 27.36 27.36 27.35 27.35 1.7K
15:02 27.34 27.34 27.34 27.34 0.4K
15:03 27.34 27.34 27.34 27.34 0.3K
15:04 27.34 27.34 27.33 27.33 2.4K
15:05 27.31 27.31 27.31 27.31 0.8K
15:06 27.31 27.31 27.31 27.31 0.8K
15:07 27.31 27.31 27.30 27.30 0.7K
15:08 27.30 27.30 27.28 27.28 1.2K
15:09 27.28 27.28 27.28 27.28 1.6K
15:10 27.29 27.29 27.28 27.28 1.9K
15:11 27.28 27.29 27.28 27.28 0.8K
15:12 27.28 27.28 27.28 27.28 0.1K
15:13 27.27 27.27 27.26 27.26 6.6K
15:14 27.25 27.26 27.24 27.26 14.5K
15:15 27.26 27.27 27.26 27.27 4.2K
15:16 27.25 27.25 27.23 27.24 5.0K
15:17 27.24 27.26 27.24 27.26 4.7K
15:18 27.26 27.29 27.26 27.29 1.6K
15:19 27.29 27.29 27.29 27.29 2.4K
15:20 27.29 27.29 27.28 27.28 2.1K
15:21 27.28 27.30 27.28 27.29 5.1K
15:22 27.29 27.30 27.29 27.30 3.4K
15:23 27.30 27.31 27.30 27.31 4.0K
15:24 27.30 27.30 27.29 27.29 2.9K
15:25 27.29 27.29 27.28 27.28 0.3K
15:26 27.29 27.32 27.29 27.32 9.3K
15:27 27.36 27.36 27.33 27.33 5.8K
15:28 27.33 27.33 27.32 27.32 1.4K
15:29 27.32 27.33 27.32 27.33 1.4K
15:30 27.33 27.33 27.33 27.33 0.9K
15:31 27.34 27.34 27.34 27.34 2.3K
15:32 27.34 27.34 27.33 27.33 4.7K
15:33 27.34 27.34 27.34 27.34 2.9K
15:34 27.34 27.34 27.31 27.31 3.6K
15:35 27.31 27.32 27.31 27.32 1.5K
15:36 27.32 27.32 27.32 27.32 1.0K
15:37 27.31 27.32 27.31 27.31 17.0K
15:38 27.30 27.31 27.30 27.31 2.7K
15:39 27.29 27.29 27.27 27.27 4.0K
15:40 27.27 27.28 27.27 27.28 1.9K
15:41 27.28 27.29 27.28 27.28 3.8K
15:42 27.29 27.29 27.29 27.29 5.9K
15:43 27.29 27.30 27.29 27.29 3.8K
15:44 27.29 27.29 27.28 27.28 2.5K
15:45 27.27 27.27 27.27 27.27 1.9K
15:46 27.27 27.27 27.25 27.25 4.7K
15:47 27.25 27.26 27.25 27.26 7.5K
15:48 27.26 27.26 27.26 27.26 3.7K
15:49 27.26 27.27 27.26 27.27 1.3K
15:50 27.26 27.26 27.25 27.25 5.5K
15:51 27.24 27.24 27.21 27.22 8.6K
15:52 27.22 27.27 27.22 27.27 7.6K
15:53 27.27 27.28 27.27 27.28 13.2K
15:54 27.28 27.28 27.20 27.20 26.9K
15:55 27.19 27.23 27.19 27.23 9.5K
15:56 27.24 27.24 27.21 27.21 16.8K
15:57 27.21 27.24 27.20 27.23 18.7K
15:58 27.23 27.25 27.23 27.25 13.0K
15:59 27.25 27.25 27.22 27.23 24.4K
16:00 27.23 27.23 27.19 27.23 204.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음