First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.75
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 29.78 29.78 29.77 29.77 8.6K
09:31 29.67 29.67 29.67 29.67 0.9K
09:35 29.63 29.63 29.63 29.63 0.4K
09:36 29.63 29.63 29.63 29.63 0.3K
09:37 29.60 29.60 29.60 29.60 0.2K
09:38 29.58 29.58 29.58 29.58 0.1K
09:39 29.57 29.57 29.57 29.57 0.3K
09:40 29.57 29.57 29.57 29.57 0.3K
09:41 29.50 29.50 29.50 29.50 1.2K
09:42 29.54 29.54 29.51 29.51 2.3K
09:44 29.49 29.49 29.49 29.49 1.1K
09:45 29.49 29.51 29.49 29.51 2.2K
09:46 29.52 29.53 29.51 29.52 1.5K
09:47 29.52 29.59 29.52 29.59 8.1K
09:48 29.57 29.57 29.57 29.57 1.1K
09:49 29.57 29.57 29.55 29.55 0.8K
09:50 29.55 29.57 29.55 29.57 3.8K
09:51 29.55 29.55 29.54 29.54 1.3K
09:52 29.48 29.48 29.48 29.48 0.5K
09:54 29.57 29.57 29.57 29.57 1.3K
09:55 29.57 29.57 29.53 29.53 6.9K
09:56 29.55 29.55 29.55 29.55 26.5K
09:57 29.56 29.56 29.52 29.55 7.1K
09:58 29.55 29.55 29.55 29.55 0.7K
09:59 29.55 29.55 29.55 29.55 1.7K
10:00 29.58 29.58 29.58 29.58 0.8K
10:01 29.56 29.56 29.55 29.55 2.9K
10:02 29.54 29.55 29.53 29.54 6.9K
10:06 29.53 29.54 29.53 29.53 0.7K
10:08 29.52 29.53 29.52 29.53 1.2K
10:09 29.52 29.54 29.52 29.54 2.2K
10:10 29.53 29.53 29.53 29.53 0.9K
10:13 29.54 29.54 29.54 29.54 0.7K
10:14 29.53 29.53 29.53 29.53 0.5K
10:15 29.53 29.53 29.50 29.50 1.2K
10:17 29.50 29.50 29.50 29.50 1.7K
10:18 29.51 29.54 29.51 29.54 1.9K
10:19 29.54 29.54 29.52 29.52 0.7K
10:21 29.53 29.53 29.53 29.53 2.2K
10:22 29.54 29.54 29.54 29.54 0.6K
10:23 29.51 29.51 29.48 29.48 1.3K
10:24 29.48 29.48 29.48 29.48 0.7K
10:25 29.49 29.49 29.47 29.47 5.1K
10:26 29.45 29.46 29.45 29.46 1.5K
10:27 29.46 29.46 29.46 29.46 0.1K
10:29 29.45 29.45 29.44 29.44 1.9K
10:30 29.45 29.46 29.45 29.46 0.7K
10:32 29.47 29.47 29.47 29.47 1.6K
10:34 29.47 29.47 29.47 29.47 0.5K
10:35 29.44 29.49 29.44 29.49 0.9K
10:36 29.49 29.51 29.49 29.51 3.3K
10:37 29.50 29.54 29.50 29.54 1.6K
10:39 29.59 29.59 29.59 29.59 0.8K
10:44 29.60 29.60 29.60 29.60 0.5K
10:45 29.62 29.62 29.62 29.62 0.2K
10:46 29.62 29.62 29.60 29.60 1.8K
10:48 29.59 29.59 29.59 29.59 0.4K
10:49 29.60 29.60 29.58 29.58 0.3K
10:50 29.61 29.62 29.61 29.62 1.0K
10:51 29.64 29.64 29.64 29.64 1.1K
10:55 29.66 29.66 29.63 29.63 1.5K
10:56 29.66 29.66 29.66 29.66 1.2K
10:58 29.64 29.64 29.64 29.64 0.5K
11:00 29.61 29.61 29.61 29.61 0.5K
11:02 29.65 29.65 29.65 29.65 0.6K
11:03 29.65 29.65 29.65 29.65 0.7K
11:05 29.61 29.61 29.61 29.61 0.7K
11:06 29.62 29.62 29.62 29.62 2.2K
11:09 29.59 29.59 29.59 29.59 8.8K
11:10 29.59 29.59 29.54 29.54 4.9K
11:11 29.52 29.53 29.52 29.53 0.5K
11:12 29.51 29.53 29.48 29.48 21.7K
11:13 29.46 29.46 29.46 29.46 2.6K
11:14 29.47 29.48 29.46 29.47 19.8K
11:15 29.47 29.47 29.47 29.47 2.5K
11:17 29.46 29.46 29.46 29.46 0.2K
11:18 29.47 29.48 29.47 29.48 27.4K
11:19 29.48 29.48 29.46 29.46 3.8K
11:20 29.42 29.42 29.42 29.42 0.4K
11:21 29.42 29.42 29.42 29.42 1.0K
11:22 29.42 29.43 29.42 29.43 2.3K
11:23 29.44 29.44 29.44 29.44 1.0K
11:25 29.39 29.39 29.39 29.39 0.3K
11:26 29.38 29.38 29.36 29.36 1.6K
11:27 29.39 29.39 29.39 29.39 0.5K
11:30 29.40 29.40 29.40 29.40 1.0K
11:31 29.40 29.40 29.40 29.40 1.0K
11:32 29.41 29.41 29.41 29.41 0.4K
11:33 29.41 29.41 29.41 29.41 1.0K
11:34 29.43 29.43 29.43 29.43 1.7K
11:35 29.42 29.42 29.40 29.40 1.3K
11:38 29.41 29.41 29.38 29.38 1.8K
11:39 29.39 29.39 29.39 29.39 0.8K
11:40 29.42 29.42 29.42 29.42 0.7K
11:41 29.39 29.39 29.39 29.39 0.3K
11:42 29.40 29.40 29.40 29.40 1.1K
11:43 29.42 29.42 29.41 29.41 1.1K
11:44 29.41 29.41 29.41 29.41 0.2K
11:45 29.41 29.41 29.41 29.41 3.2K
11:46 29.40 29.40 29.40 29.40 0.6K
11:48 29.39 29.39 29.39 29.39 1.6K
11:50 29.38 29.38 29.38 29.38 0.5K
11:51 29.40 29.40 29.40 29.40 1.9K
11:54 29.39 29.39 29.37 29.37 0.6K
11:55 29.37 29.37 29.37 29.37 1.1K
11:57 29.33 29.34 29.33 29.34 0.5K
11:58 29.35 29.35 29.35 29.35 0.7K
11:59 29.35 29.35 29.33 29.33 0.2K
12:00 29.35 29.35 29.32 29.32 0.4K
12:01 29.34 29.34 29.33 29.33 1.4K
12:04 29.34 29.34 29.34 29.34 3.2K
12:06 29.34 29.34 29.34 29.34 0.6K
12:07 29.33 29.33 29.33 29.33 0.5K
12:08 29.33 29.33 29.33 29.33 0.5K
12:09 29.32 29.32 29.32 29.32 0.1K
12:10 29.31 29.31 29.31 29.31 1.7K
12:11 29.31 29.31 29.31 29.31 0.7K
12:12 29.31 29.31 29.31 29.31 1.2K
12:14 29.28 29.28 29.28 29.28 0.2K
12:15 29.27 29.27 29.26 29.26 0.7K
12:16 29.26 29.26 29.26 29.26 6.5K
12:17 29.24 29.25 29.24 29.25 2.4K
12:18 29.22 29.22 29.22 29.22 0.6K
12:19 29.22 29.22 29.22 29.22 0.4K
12:21 29.22 29.22 29.21 29.21 4.8K
12:22 29.21 29.21 29.21 29.21 0.7K
12:23 29.20 29.20 29.20 29.20 4.4K
12:24 29.20 29.21 29.20 29.20 1.8K
12:25 29.20 29.24 29.20 29.24 5.5K
12:26 29.22 29.24 29.22 29.24 3.7K
12:27 29.25 29.25 29.24 29.24 1.7K
12:28 29.21 29.21 29.21 29.21 0.1K
12:29 29.21 29.21 29.21 29.21 0.6K
12:30 29.18 29.18 29.18 29.18 2.3K
12:34 29.17 29.17 29.17 29.17 0.4K
12:36 29.18 29.21 29.18 29.21 2.1K
12:39 29.20 29.20 29.20 29.20 0.2K
12:40 29.19 29.19 29.19 29.19 0.6K
12:41 29.17 29.17 29.17 29.17 0.3K
12:42 29.18 29.18 29.18 29.18 1.1K
12:43 29.14 29.14 29.13 29.13 0.8K
12:45 29.10 29.12 29.10 29.12 1.6K
12:46 29.08 29.08 29.08 29.08 1.4K
12:53 29.09 29.11 29.09 29.11 1.7K
12:56 29.12 29.12 29.12 29.12 0.4K
12:57 29.12 29.12 29.11 29.11 0.9K
12:58 29.11 29.11 29.11 29.11 0.1K
12:59 29.11 29.11 29.11 29.11 0.1K
13:00 29.12 29.16 29.12 29.16 1.4K
13:01 29.17 29.17 29.16 29.16 1.6K
13:02 29.12 29.12 29.12 29.12 2.2K
13:08 29.09 29.09 29.09 29.09 0.9K
13:10 29.11 29.11 29.11 29.11 0.3K
13:11 29.10 29.10 29.10 29.10 0.6K
13:15 29.09 29.11 29.09 29.10 1.0K
13:17 29.06 29.08 29.06 29.08 2.3K
13:18 29.09 29.09 29.09 29.09 1.0K
13:19 29.09 29.09 29.09 29.09 0.5K
13:21 29.09 29.09 29.09 29.09 0.9K
13:22 29.09 29.09 29.09 29.09 0.3K
13:23 29.09 29.09 29.09 29.09 1.2K
13:27 29.09 29.09 29.09 29.09 0.5K
13:28 29.08 29.10 29.08 29.10 0.8K
13:29 29.08 29.12 29.08 29.12 3.2K
13:31 29.12 29.13 29.12 29.13 1.1K
13:34 29.13 29.13 29.13 29.13 0.4K
13:35 29.15 29.16 29.15 29.16 1.1K
13:36 29.14 29.14 29.14 29.14 0.3K
13:38 29.23 29.28 29.23 29.28 58.3K
13:39 29.25 29.27 29.25 29.25 3.4K
13:40 29.21 29.21 29.20 29.20 1.7K
13:41 29.20 29.20 29.20 29.20 0.6K
13:42 29.19 29.19 29.19 29.19 1.3K
13:43 29.23 29.23 29.23 29.23 3.2K
13:48 29.19 29.19 29.19 29.19 0.7K
13:50 29.23 29.23 29.22 29.22 3.4K
13:52 29.19 29.19 29.19 29.19 0.4K
13:53 29.20 29.20 29.20 29.20 1.1K
13:54 29.19 29.19 29.19 29.19 0.4K
13:55 29.19 29.19 29.17 29.18 1.0K
13:56 29.18 29.18 29.15 29.15 3.9K
13:57 29.16 29.16 29.16 29.16 2.2K
14:00 29.19 29.20 29.19 29.19 1.8K
14:01 29.20 29.20 29.20 29.20 0.7K
14:02 29.21 29.21 29.21 29.21 1.2K
14:04 29.21 29.21 29.21 29.21 0.3K
14:05 29.20 29.20 29.20 29.20 1.0K
14:08 29.19 29.19 29.18 29.18 2.6K
14:09 29.17 29.17 29.16 29.16 0.7K
14:10 29.14 29.14 29.11 29.11 6.3K
14:11 29.13 29.14 29.10 29.14 13.7K
14:13 29.16 29.16 29.16 29.16 4.6K
14:14 29.17 29.17 29.17 29.17 13.7K
14:15 29.18 29.18 29.16 29.16 0.7K
14:16 29.17 29.18 29.17 29.18 1.3K
14:18 29.19 29.19 29.19 29.19 2.1K
14:21 29.18 29.20 29.18 29.19 9.8K
14:22 29.19 29.19 29.18 29.18 0.5K
14:23 29.19 29.19 29.19 29.19 0.4K
14:24 29.19 29.19 29.19 29.19 0.3K
14:25 29.19 29.19 29.18 29.18 2.6K
14:26 29.19 29.19 29.19 29.19 0.4K
14:27 29.19 29.19 29.18 29.18 4.4K
14:28 29.19 29.19 29.19 29.19 3.0K
14:29 29.18 29.18 29.18 29.18 0.3K
14:30 29.18 29.18 29.16 29.16 2.2K
14:31 29.16 29.16 29.16 29.16 0.7K
14:32 29.17 29.17 29.17 29.17 1.9K
14:33 29.18 29.18 29.18 29.18 3.7K
14:34 29.18 29.18 29.18 29.18 0.2K
14:35 29.18 29.18 29.17 29.17 4.5K
14:38 29.15 29.16 29.15 29.16 0.5K
14:39 29.15 29.15 29.10 29.10 3.5K
14:40 29.10 29.10 29.10 29.10 1.0K
14:41 29.10 29.10 29.10 29.10 0.5K
14:42 29.08 29.08 29.06 29.06 1.8K
14:44 29.05 29.05 29.05 29.05 0.7K
14:45 29.07 29.08 29.07 29.08 2.6K
14:46 29.08 29.08 29.06 29.06 0.2K
14:47 29.06 29.06 29.06 29.06 0.5K
14:48 29.08 29.09 29.08 29.09 1.7K
14:50 29.08 29.08 29.08 29.08 0.3K
14:52 29.09 29.12 29.09 29.12 1.9K
14:53 29.12 29.13 29.12 29.12 1.1K
14:54 29.13 29.13 29.13 29.13 0.7K
14:55 29.12 29.12 29.12 29.12 1.8K
14:57 29.11 29.13 29.11 29.13 2.8K
14:58 29.13 29.15 29.13 29.15 1.6K
14:59 29.18 29.18 29.17 29.18 9.7K
15:01 29.21 29.21 29.21 29.21 1.1K
15:02 29.21 29.21 29.21 29.21 0.9K
15:03 29.22 29.22 29.22 29.22 0.6K
15:05 29.22 29.22 29.22 29.22 0.2K
15:06 29.23 29.24 29.22 29.24 2.0K
15:07 29.24 29.24 29.24 29.24 0.5K
15:09 29.23 29.23 29.23 29.23 0.4K
15:10 29.23 29.23 29.23 29.23 1.4K
15:11 29.24 29.24 29.23 29.23 0.9K
15:12 29.23 29.23 29.23 29.23 11.0K
15:13 29.23 29.23 29.23 29.23 0.5K
15:14 29.21 29.21 29.21 29.21 11.0K
15:15 29.21 29.22 29.21 29.22 2.9K
15:17 29.19 29.19 29.19 29.19 0.5K
15:18 29.20 29.20 29.20 29.20 0.6K
15:19 29.20 29.20 29.20 29.19 6.4K
15:20 29.20 29.20 29.20 29.20 0.9K
15:21 29.19 29.19 29.16 29.17 6.4K
15:22 29.18 29.20 29.18 29.20 2.6K
15:23 29.20 29.20 29.20 29.20 0.3K
15:24 29.19 29.21 29.19 29.21 7.2K
15:25 29.21 29.21 29.21 29.21 0.8K
15:26 29.22 29.22 29.19 29.19 10.0K
15:27 29.21 29.22 29.21 29.22 1.9K
15:29 29.21 29.21 29.20 29.20 1.1K
15:30 29.21 29.21 29.20 29.20 1.1K
15:31 29.19 29.20 29.19 29.20 1.1K
15:32 29.20 29.21 29.20 29.21 2.3K
15:33 29.21 29.22 29.19 29.19 5.5K
15:34 29.20 29.20 29.20 29.20 2.3K
15:35 29.19 29.21 29.19 29.21 1.7K
15:36 29.18 29.18 29.17 29.17 7.0K
15:37 29.17 29.18 29.17 29.17 2.2K
15:40 29.17 29.18 29.17 29.18 6.2K
15:41 29.18 29.19 29.18 29.18 3.1K
15:43 29.18 29.18 29.18 29.18 3.1K
15:45 29.17 29.17 29.16 29.17 4.9K
15:46 29.15 29.16 29.15 29.16 1.8K
15:47 29.15 29.16 29.14 29.16 4.6K
15:48 29.16 29.16 29.16 29.16 2.4K
15:49 29.15 29.15 29.15 29.15 1.8K
15:50 29.14 29.16 29.12 29.12 17.5K
15:51 29.11 29.12 29.10 29.11 12.2K
15:52 29.11 29.12 29.10 29.11 17.8K
15:53 29.11 29.15 29.11 29.15 7.8K
15:54 29.16 29.16 29.15 29.15 4.5K
15:55 29.15 29.16 29.15 29.16 4.5K
15:56 29.17 29.17 29.17 29.17 11.7K
15:57 29.17 29.19 29.16 29.19 21.1K
15:58 29.19 29.19 29.18 29.19 29.7K
15:59 29.19 29.20 29.17 29.17 215.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음