First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.89
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 28.34 28.37 28.34 28.34 5.8K
09:32 28.34 28.34 28.32 28.32 0.6K
09:33 28.32 28.32 28.32 28.32 0.3K
09:34 28.32 28.42 28.32 28.42 0.4K
09:35 28.42 28.42 28.42 28.42 0.3K
09:36 28.42 28.42 28.21 28.21 1.4K
09:37 28.21 28.21 28.20 28.20 0.7K
09:38 28.20 28.27 28.20 28.27 2.1K
09:39 28.27 28.27 28.27 28.27 0.3K
09:40 28.27 28.27 28.27 28.27 0.1K
09:41 28.27 28.27 28.27 28.27 0.0K
09:42 28.27 28.27 28.27 28.27 0.1K
09:43 28.17 28.17 28.17 28.17 0.5K
09:44 28.17 28.19 28.17 28.19 0.2K
09:45 28.20 28.21 28.13 28.13 2.1K
09:46 28.13 28.16 28.13 28.16 0.8K
09:47 28.09 28.09 28.07 28.07 15.2K
09:48 28.07 28.08 28.07 28.08 0.4K
09:49 28.08 28.08 28.05 28.08 10.6K
09:50 28.07 28.07 28.05 28.05 1.6K
09:51 28.03 28.03 28.00 28.01 2.7K
09:52 28.01 28.01 27.99 27.99 1.2K
09:53 27.99 27.99 27.97 27.97 0.8K
09:54 27.97 28.02 27.97 28.02 5.5K
09:55 28.02 28.02 27.99 27.99 0.6K
09:56 27.95 27.96 27.95 27.96 1.3K
09:57 28.02 28.02 28.02 28.02 1.1K
09:58 28.02 28.02 28.02 28.02 0.2K
09:59 28.02 28.02 28.01 28.01 0.6K
10:00 28.01 28.01 28.00 28.00 0.7K
10:01 27.98 28.02 27.98 28.02 1.6K
10:02 28.01 28.01 28.01 28.01 0.6K
10:03 28.02 28.05 28.02 28.05 1.2K
10:04 28.05 28.07 28.05 28.06 0.9K
10:05 28.06 28.06 28.05 28.05 1.5K
10:06 28.04 28.04 27.97 27.97 2.9K
10:07 27.98 28.00 27.98 28.00 1.0K
10:08 27.98 27.98 27.98 27.98 0.6K
10:09 27.98 27.99 27.98 27.99 0.9K
10:10 27.97 27.98 27.97 27.98 0.9K
10:11 27.98 27.98 27.98 27.98 0.3K
10:12 28.00 28.03 28.00 28.03 1.1K
10:13 28.03 28.03 28.01 28.02 3.5K
10:14 28.01 28.01 28.01 28.01 1.9K
10:15 28.01 28.01 28.00 28.00 2.7K
10:16 28.02 28.03 28.01 28.01 2.2K
10:17 28.01 28.04 28.01 28.04 4.3K
10:18 28.05 28.12 28.05 28.12 4.1K
10:19 28.12 28.12 28.08 28.08 1.6K
10:20 28.08 28.08 28.08 28.08 0.2K
10:21 28.08 28.09 28.08 28.09 0.4K
10:22 28.09 28.10 28.06 28.06 1.0K
10:23 28.07 28.07 28.07 28.07 0.3K
10:24 28.05 28.05 28.04 28.04 0.6K
10:25 28.04 28.04 28.03 28.03 0.7K
10:26 28.03 28.05 28.03 28.05 0.5K
10:27 28.05 28.05 28.05 28.05 0.3K
10:28 28.05 28.05 28.05 28.05 0.2K
10:29 28.05 28.05 28.00 28.00 0.6K
10:30 28.00 28.00 28.00 28.00 0.1K
10:31 28.01 28.01 28.01 28.01 1.0K
10:32 28.01 28.01 28.01 28.01 0.1K
10:33 28.01 28.01 28.01 28.01 0.5K
10:34 28.01 28.01 28.01 28.01 0.1K
10:35 28.01 28.01 27.99 27.99 0.5K
10:36 28.01 28.06 28.01 28.06 3.2K
10:37 28.06 28.06 28.06 28.06 0.3K
10:38 28.06 28.06 28.06 28.06 0.4K
10:39 28.06 28.08 28.06 28.08 0.9K
10:40 28.08 28.08 28.08 28.08 0.5K
10:41 28.08 28.12 28.08 28.12 0.7K
10:42 28.12 28.12 28.12 28.12 0.8K
10:43 28.12 28.12 28.12 28.12 0.3K
10:44 28.10 28.10 28.10 28.10 0.7K
10:45 28.10 28.10 28.10 28.10 0.1K
10:46 28.10 28.11 28.10 28.11 1.5K
10:47 28.13 28.13 28.13 28.13 0.3K
10:48 28.11 28.11 28.11 28.11 0.3K
10:49 28.11 28.11 28.11 28.11 0.1K
10:50 28.11 28.11 28.11 28.11 0.2K
10:51 28.11 28.11 28.11 28.11 0.5K
10:52 28.11 28.11 28.11 28.11 0.1K
10:53 28.11 28.11 28.11 28.11 0.1K
10:54 28.11 28.17 28.11 28.17 0.6K
10:55 28.17 28.17 28.16 28.16 0.5K
10:56 28.16 28.16 28.16 28.16 0.0K
10:57 28.16 28.16 28.16 28.16 0.2K
10:58 28.16 28.16 28.16 28.16 0.3K
10:59 28.16 28.18 28.16 28.18 0.4K
11:00 28.18 28.18 28.18 28.18 0.0K
11:01 28.18 28.18 28.18 28.18 0.2K
11:02 28.17 28.17 28.17 28.17 1.8K
11:03 28.17 28.17 28.16 28.16 0.3K
11:04 28.16 28.16 28.16 28.16 0.8K
11:05 28.16 28.17 28.16 28.17 0.5K
11:06 28.19 28.19 28.19 28.19 0.5K
11:07 28.19 28.19 28.19 28.19 0.2K
11:08 28.19 28.19 28.19 28.19 0.4K
11:09 28.19 28.23 28.19 28.23 0.6K
11:10 28.23 28.23 28.23 28.23 0.4K
11:11 28.23 28.23 28.23 28.23 2.8K
11:12 28.26 28.26 28.26 28.26 0.8K
11:13 28.26 28.26 28.24 28.24 2.1K
11:14 28.24 28.30 28.24 28.30 2.6K
11:15 28.30 28.30 28.30 28.30 0.8K
11:16 28.30 28.30 28.30 28.30 0.3K
11:17 28.30 28.30 28.30 28.30 0.2K
11:18 28.30 28.30 28.28 28.28 0.8K
11:19 28.28 28.28 28.28 28.28 0.0K
11:20 28.28 28.28 28.26 28.26 1.4K
11:21 28.26 28.31 28.26 28.31 1.7K
11:22 28.31 28.31 28.31 28.31 0.1K
11:23 28.31 28.31 28.31 28.31 0.1K
11:24 28.31 28.31 28.31 28.31 0.0K
11:25 28.32 28.32 28.32 28.32 1.3K
11:26 28.30 28.31 28.30 28.31 2.7K
11:27 28.32 28.32 28.32 28.32 0.4K
11:28 28.32 28.32 28.32 28.32 0.1K
11:29 28.32 28.32 28.31 28.31 0.5K
11:30 28.31 28.31 28.31 28.31 0.4K
11:31 28.31 28.31 28.31 28.31 0.2K
11:32 28.31 28.31 28.31 28.31 0.0K
11:33 28.31 28.31 28.27 28.27 0.9K
11:34 28.29 28.29 28.28 28.28 1.0K
11:35 28.28 28.28 28.28 28.28 0.1K
11:36 28.28 28.28 28.28 28.28 0.4K
11:37 28.28 28.28 28.28 28.28 0.0K
11:38 28.28 28.28 28.28 28.28 0.2K
11:39 28.28 28.29 28.28 28.28 0.5K
11:40 28.28 28.29 28.28 28.29 0.9K
11:41 28.29 28.29 28.29 28.29 0.0K
11:42 28.29 28.29 28.29 28.29 0.1K
11:43 28.30 28.32 28.30 28.32 1.6K
11:44 28.32 28.32 28.32 28.32 0.4K
11:45 28.37 28.37 28.33 28.33 1.4K
11:46 28.33 28.33 28.33 28.33 0.1K
11:47 28.33 28.33 28.33 28.33 0.2K
11:48 28.36 28.36 28.36 28.36 0.2K
11:49 28.38 28.38 28.38 28.38 0.1K
11:50 28.34 28.34 28.34 28.34 0.7K
11:51 28.33 28.33 28.32 28.32 0.8K
11:52 28.32 28.32 28.32 28.32 0.1K
11:53 28.28 28.28 28.26 28.26 0.7K
11:54 28.26 28.28 28.26 28.28 0.2K
11:55 28.28 28.28 28.28 28.28 0.1K
11:56 28.28 28.28 28.26 28.26 0.8K
11:57 28.26 28.26 28.26 28.26 0.2K
11:58 28.26 28.26 28.26 28.26 0.3K
11:59 28.26 28.26 28.26 28.26 0.2K
12:00 28.25 28.25 28.25 28.25 0.2K
12:01 28.25 28.25 28.23 28.23 0.8K
12:02 28.23 28.23 28.23 28.23 0.3K
12:03 28.23 28.23 28.21 28.21 0.3K
12:04 28.20 28.20 28.20 28.20 0.9K
12:05 28.20 28.20 28.19 28.20 1.8K
12:06 28.20 28.20 28.20 28.20 0.1K
12:07 28.20 28.20 28.20 28.20 0.1K
12:08 28.20 28.20 28.19 28.19 0.8K
12:09 28.19 28.19 28.18 28.18 0.5K
12:10 28.18 28.18 28.17 28.17 0.7K
12:11 28.17 28.17 28.17 28.17 0.6K
12:12 28.15 28.15 28.15 28.15 0.4K
12:13 28.13 28.13 28.13 28.13 0.2K
12:14 28.13 28.19 28.13 28.19 1.9K
12:15 28.19 28.19 28.19 28.19 0.4K
12:16 28.19 28.19 28.16 28.16 0.2K
12:17 28.16 28.16 28.15 28.15 0.4K
12:18 28.15 28.15 28.15 28.15 0.6K
12:19 28.15 28.15 28.12 28.12 0.5K
12:20 28.13 28.13 28.13 28.13 0.2K
12:21 28.13 28.16 28.13 28.16 1.0K
12:22 28.15 28.15 28.15 28.15 0.2K
12:23 28.15 28.15 28.15 28.15 0.0K
12:24 28.15 28.15 28.15 28.15 0.0K
12:25 28.15 28.15 28.15 28.15 0.2K
12:26 28.15 28.18 28.15 28.18 1.0K
12:27 28.18 28.18 28.16 28.16 0.9K
12:28 28.16 28.16 28.15 28.15 0.2K
12:29 28.16 28.16 28.15 28.16 0.6K
12:30 28.15 28.15 28.15 28.15 1.0K
12:31 28.15 28.18 28.15 28.18 2.6K
12:32 28.18 28.20 28.18 28.19 0.5K
12:33 28.19 28.19 28.18 28.18 0.6K
12:34 28.18 28.18 28.18 28.18 0.1K
12:35 28.18 28.18 28.18 28.18 0.2K
12:36 28.18 28.19 28.18 28.19 0.2K
12:37 28.20 28.21 28.20 28.21 0.8K
12:38 28.21 28.21 28.20 28.20 0.7K
12:39 28.21 28.21 28.21 28.21 0.3K
12:40 28.21 28.23 28.21 28.23 0.2K
12:41 28.23 28.23 28.21 28.21 0.3K
12:42 28.22 28.23 28.22 28.23 0.5K
12:43 28.23 28.24 28.23 28.24 0.4K
12:44 28.24 28.25 28.24 28.25 0.1K
12:45 28.25 28.25 28.23 28.23 0.7K
12:46 28.23 28.24 28.23 28.24 0.5K
12:47 28.24 28.25 28.24 28.25 0.9K
12:48 28.25 28.27 28.25 28.27 0.6K
12:49 28.27 28.27 28.27 28.27 1.5K
12:50 28.27 28.27 28.26 28.26 0.6K
12:51 28.26 28.26 28.25 28.25 0.7K
12:52 28.25 28.25 28.23 28.23 1.2K
12:53 28.23 28.23 28.23 28.23 0.5K
12:54 28.23 28.23 28.23 28.23 0.2K
12:55 28.23 28.23 28.23 28.23 0.1K
12:56 28.22 28.22 28.22 28.22 0.2K
12:57 28.23 28.23 28.22 28.22 0.9K
12:58 28.22 28.22 28.22 28.22 0.3K
12:59 28.21 28.21 28.21 28.21 0.6K
13:00 28.21 28.21 28.21 28.21 0.2K
13:01 28.21 28.22 28.21 28.22 1.1K
13:02 28.22 28.22 28.20 28.20 0.3K
13:03 28.18 28.18 28.18 28.18 0.4K
13:04 28.18 28.18 28.18 28.18 0.4K
13:05 28.18 28.21 28.18 28.21 0.8K
13:06 28.21 28.24 28.21 28.23 3.9K
13:07 28.23 28.23 28.21 28.21 0.9K
13:08 28.21 28.21 28.21 28.21 0.2K
13:09 28.21 28.21 28.20 28.20 0.6K
13:10 28.19 28.19 28.19 28.19 0.2K
13:11 28.19 28.19 28.19 28.19 0.0K
13:12 28.19 28.19 28.19 28.19 0.1K
13:13 28.19 28.20 28.19 28.20 0.6K
13:14 28.20 28.20 28.20 28.20 0.0K
13:15 28.20 28.21 28.20 28.21 0.6K
13:16 28.21 28.22 28.21 28.22 0.8K
13:17 28.22 28.22 28.22 28.22 0.1K
13:18 28.22 28.22 28.22 28.22 0.1K
13:19 28.22 28.24 28.22 28.24 1.2K
13:20 28.25 28.25 28.25 28.25 1.0K
13:21 28.25 28.25 28.25 28.25 0.0K
13:22 28.25 28.25 28.18 28.18 6.8K
13:23 28.18 28.18 28.18 28.18 0.1K
13:24 28.18 28.18 28.18 28.18 0.3K
13:25 28.18 28.20 28.18 28.20 1.6K
13:26 28.20 28.20 28.20 28.20 0.7K
13:27 28.20 28.20 28.20 28.20 0.3K
13:28 28.20 28.21 28.20 28.21 0.8K
13:29 28.21 28.21 28.21 28.21 0.4K
13:30 28.21 28.21 28.21 28.21 0.8K
13:31 28.21 28.21 28.21 28.21 1.0K
13:32 28.21 28.22 28.21 28.22 1.0K
13:33 28.22 28.24 28.22 28.24 0.5K
13:34 28.24 28.24 28.24 28.24 0.4K
13:35 28.24 28.24 28.24 28.24 0.3K
13:36 28.25 28.26 28.25 28.26 1.1K
13:37 28.26 28.26 28.25 28.25 0.2K
13:38 28.25 28.25 28.25 28.25 0.4K
13:39 28.25 28.25 28.25 28.25 0.3K
13:40 28.25 28.25 28.25 28.25 0.1K
13:41 28.25 28.27 28.25 28.27 1.0K
13:42 28.27 28.27 28.27 28.27 0.7K
13:43 28.27 28.27 28.27 28.27 0.5K
13:44 28.27 28.27 28.26 28.26 1.4K
13:45 28.25 28.25 28.24 28.24 1.3K
13:46 28.22 28.22 28.22 28.22 0.9K
13:47 28.22 28.22 28.22 28.22 0.3K
13:48 28.21 28.21 28.21 28.21 0.7K
13:49 28.22 28.22 28.22 28.22 0.6K
13:50 28.22 28.25 28.22 28.25 1.5K
13:51 28.25 28.25 28.25 28.25 0.4K
13:52 28.24 28.24 28.23 28.23 1.0K
13:53 28.23 28.23 28.23 28.23 0.3K
13:54 28.22 28.22 28.22 28.22 0.9K
13:55 28.22 28.22 28.22 28.22 0.4K
13:56 28.20 28.20 28.20 28.20 0.8K
13:57 28.20 28.20 28.19 28.19 0.7K
13:58 28.19 28.19 28.19 28.19 1.0K
13:59 28.19 28.19 28.19 28.19 0.0K
14:00 28.18 28.18 28.18 28.18 1.1K
14:01 28.18 28.18 28.18 28.18 0.2K
14:02 28.18 28.18 28.18 28.18 0.3K
14:03 28.19 28.20 28.19 28.20 1.6K
14:04 28.21 28.21 28.21 28.21 1.1K
14:05 28.21 28.22 28.21 28.21 1.4K
14:06 28.21 28.21 28.21 28.21 0.3K
14:07 28.21 28.22 28.21 28.22 1.6K
14:08 28.22 28.22 28.22 28.22 0.0K
14:09 28.22 28.22 28.20 28.20 1.0K
14:10 28.21 28.21 28.20 28.20 0.9K
14:11 28.20 28.20 28.20 28.20 1.2K
14:12 28.20 28.23 28.20 28.23 1.6K
14:13 28.24 28.24 28.24 28.24 0.1K
14:14 28.24 28.24 28.24 28.24 0.1K
14:15 28.24 28.24 28.24 28.24 0.1K
14:16 28.24 28.24 28.23 28.23 0.5K
14:17 28.23 28.24 28.23 28.24 0.3K
14:18 28.24 28.24 28.24 28.24 0.1K
14:19 28.23 28.26 28.23 28.26 2.0K
14:20 28.26 28.26 28.26 28.26 0.2K
14:21 28.26 28.26 28.26 28.26 0.1K
14:22 28.26 28.27 28.26 28.27 0.6K
14:23 28.28 28.29 28.28 28.29 0.5K
14:24 28.30 28.30 28.29 28.29 0.5K
14:25 28.29 28.29 28.29 28.29 0.5K
14:26 28.29 28.29 28.29 28.29 0.1K
14:27 28.28 28.28 28.27 28.27 1.9K
14:28 28.27 28.27 28.27 28.27 0.6K
14:29 28.27 28.27 28.26 28.26 1.4K
14:30 28.26 28.26 28.26 28.26 0.1K
14:31 28.26 28.26 28.25 28.25 0.7K
14:32 28.25 28.25 28.24 28.24 1.0K
14:33 28.25 28.25 28.25 28.25 0.4K
14:34 28.25 28.26 28.25 28.26 0.4K
14:35 28.26 28.26 28.26 28.26 0.1K
14:36 28.26 28.26 28.26 28.26 0.3K
14:37 28.26 28.26 28.26 28.26 0.4K
14:38 28.27 28.27 28.27 28.27 0.3K
14:39 28.27 28.27 28.26 28.26 0.3K
14:40 28.26 28.26 28.26 28.26 0.0K
14:41 28.26 28.26 28.26 28.26 1.2K
14:42 28.24 28.24 28.24 28.24 0.8K
14:43 28.24 28.24 28.24 28.24 0.1K
14:44 28.22 28.22 28.22 28.22 0.5K
14:45 28.22 28.22 28.22 28.22 1.7K
14:46 28.22 28.24 28.22 28.24 1.3K
14:47 28.24 28.24 28.23 28.23 0.6K
14:48 28.23 28.23 28.23 28.23 0.6K
14:49 28.23 28.23 28.23 28.23 0.2K
14:50 28.25 28.25 28.25 28.25 1.2K
14:51 28.25 28.25 28.25 28.25 0.5K
14:52 28.25 28.25 28.25 28.25 0.2K
14:53 28.25 28.25 28.25 28.25 0.5K
14:54 28.25 28.25 28.23 28.23 11.5K
14:55 28.23 28.23 28.23 28.23 0.0K
14:56 28.23 28.23 28.21 28.21 1.7K
14:57 28.21 28.22 28.21 28.22 2.4K
14:58 28.22 28.22 28.22 28.22 1.3K
14:59 28.22 28.26 28.22 28.26 1.9K
15:00 28.26 28.26 28.24 28.24 0.7K
15:01 28.23 28.23 28.23 28.23 0.9K
15:02 28.23 28.23 28.23 28.23 0.1K
15:03 28.23 28.23 28.23 28.23 0.1K
15:04 28.23 28.23 28.22 28.22 0.6K
15:05 28.22 28.22 28.22 28.22 0.2K
15:06 28.24 28.24 28.24 28.24 1.2K
15:07 28.24 28.24 28.24 28.24 0.2K
15:08 28.24 28.24 28.24 28.24 0.2K
15:09 28.24 28.25 28.24 28.25 1.9K
15:10 28.25 28.25 28.25 28.25 0.3K
15:11 28.25 28.25 28.25 28.25 0.1K
15:12 28.25 28.29 28.25 28.29 0.8K
15:13 28.29 28.29 28.29 28.29 0.1K
15:14 28.29 28.29 28.28 28.28 0.7K
15:15 28.28 28.28 28.28 28.28 0.4K
15:16 28.28 28.29 28.28 28.29 1.7K
15:17 28.29 28.31 28.29 28.31 1.2K
15:18 28.31 28.31 28.30 28.30 0.3K
15:19 28.30 28.31 28.30 28.31 0.4K
15:20 28.31 28.31 28.29 28.29 3.3K
15:21 28.29 28.29 28.29 28.29 2.0K
15:22 28.29 28.30 28.29 28.30 5.3K
15:23 28.30 28.30 28.29 28.29 0.3K
15:24 28.29 28.29 28.29 28.29 0.5K
15:25 28.29 28.29 28.29 28.29 1.4K
15:26 28.29 28.29 28.29 28.29 1.0K
15:27 28.29 28.29 28.28 28.28 2.7K
15:28 28.28 28.28 28.28 28.28 0.4K
15:29 28.29 28.29 28.29 28.29 2.4K
15:30 28.29 28.31 28.29 28.31 3.7K
15:31 28.29 28.29 28.29 28.29 3.1K
15:32 28.26 28.29 28.26 28.29 3.4K
15:33 28.30 28.30 28.29 28.29 1.1K
15:34 28.29 28.29 28.26 28.26 1.1K
15:35 28.27 28.27 28.27 28.27 0.3K
15:36 28.27 28.28 28.27 28.28 0.9K
15:37 28.29 28.29 28.27 28.27 2.3K
15:38 28.27 28.28 28.27 28.28 1.3K
15:39 28.28 28.28 28.27 28.27 2.5K
15:40 28.27 28.27 28.27 28.27 0.8K
15:41 28.27 28.28 28.27 28.27 3.4K
15:42 28.27 28.27 28.25 28.25 2.2K
15:43 28.25 28.26 28.25 28.26 0.6K
15:44 28.26 28.27 28.26 28.27 1.9K
15:45 28.26 28.27 28.26 28.27 1.2K
15:46 28.27 28.27 28.26 28.26 4.3K
15:47 28.25 28.28 28.25 28.28 3.9K
15:48 28.27 28.27 28.27 28.27 2.1K
15:49 28.28 28.28 28.28 28.28 3.2K
15:50 28.28 28.28 28.26 28.26 5.4K
15:51 28.28 28.28 28.27 28.27 2.8K
15:52 28.25 28.26 28.20 28.20 6.0K
15:53 28.19 28.21 28.19 28.19 41.4K
15:54 28.18 28.18 28.17 28.18 6.5K
15:55 28.18 28.19 28.18 28.19 8.1K
15:56 28.18 28.18 28.15 28.16 8.0K
15:57 28.17 28.19 28.17 28.18 11.6K
15:58 28.18 28.21 28.18 28.21 4.0K
15:59 28.21 28.22 28.21 28.22 7.3K
16:00 28.22 28.22 28.19 28.21 158.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음