First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.75
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.13 30.13 29.86 29.86 5.3K
09:31 30.18 30.18 30.18 30.18 1.3K
09:33 30.18 30.27 30.18 30.27 1.7K
09:34 30.19 30.19 30.19 30.19 0.5K
09:36 30.20 30.20 30.20 30.20 0.8K
09:37 30.22 30.22 30.16 30.16 1.2K
09:38 30.16 30.17 30.14 30.14 1.6K
09:39 30.22 30.22 30.22 30.22 0.6K
09:40 30.22 30.22 30.22 30.22 0.1K
09:41 30.11 30.11 30.11 30.11 0.7K
09:46 30.08 30.10 30.08 30.10 1.1K
09:51 30.10 30.10 30.10 30.10 0.3K
09:52 30.13 30.13 30.13 30.13 1.2K
09:53 30.11 30.11 30.11 30.11 0.8K
09:54 30.14 30.14 30.13 30.13 0.9K
09:55 30.09 30.09 30.07 30.07 0.5K
09:57 30.07 30.07 30.07 30.07 0.2K
10:00 30.13 30.13 30.13 30.13 1.6K
10:01 30.11 30.13 30.11 30.13 1.1K
10:02 30.16 30.18 30.16 30.18 0.5K
10:03 30.20 30.20 30.20 30.20 0.3K
10:04 30.19 30.26 30.19 30.26 1.1K
10:06 30.20 30.20 30.20 30.20 1.8K
10:07 30.20 30.22 30.20 30.20 7.8K
10:08 30.22 30.22 30.22 30.22 1.0K
10:09 30.25 30.25 30.22 30.25 4.7K
10:11 30.26 30.26 30.26 30.26 0.4K
10:12 30.22 30.22 30.21 30.21 1.7K
10:13 30.22 30.24 30.22 30.24 1.1K
10:14 30.22 30.22 30.22 30.22 0.2K
10:15 30.23 30.23 30.22 30.22 0.5K
10:16 30.21 30.22 30.21 30.22 2.9K
10:17 30.23 30.23 30.23 30.23 0.4K
10:18 30.22 30.22 30.22 30.22 0.8K
10:21 30.22 30.22 30.20 30.20 1.1K
10:22 30.20 30.21 30.20 30.21 0.8K
10:23 30.22 30.22 30.22 30.22 0.6K
10:24 30.17 30.18 30.17 30.18 1.5K
10:27 30.17 30.18 30.17 30.18 0.6K
10:28 30.21 30.21 30.21 30.21 0.5K
10:31 30.26 30.30 30.26 30.30 1.6K
10:33 30.26 30.29 30.25 30.25 1.4K
10:37 30.25 30.27 30.25 30.27 0.8K
10:41 30.26 30.26 30.26 30.26 0.4K
10:42 30.26 30.27 30.26 30.27 0.9K
10:45 30.25 30.25 30.25 30.25 0.8K
10:48 30.28 30.28 30.28 30.28 0.2K
10:51 30.32 30.32 30.30 30.30 1.1K
10:55 30.31 30.31 30.30 30.30 0.4K
10:56 30.31 30.31 30.31 30.31 1.1K
10:59 30.31 30.31 30.31 30.31 3.4K
11:04 30.29 30.29 30.29 30.29 1.9K
11:07 30.28 30.28 30.25 30.26 1.9K
11:08 30.26 30.26 30.25 30.25 1.6K
11:12 30.25 30.25 30.25 30.25 1.7K
11:16 30.27 30.29 30.27 30.29 0.7K
11:17 30.29 30.29 30.29 30.29 0.6K
11:19 30.28 30.28 30.28 30.28 0.1K
11:20 30.30 30.30 30.29 30.29 0.4K
11:21 30.30 30.30 30.29 30.29 1.4K
11:23 30.29 30.29 30.29 30.29 0.2K
11:24 30.29 30.29 30.29 30.29 0.7K
11:25 30.25 30.26 30.25 30.26 1.1K
11:26 30.22 30.22 30.22 30.22 1.1K
11:29 30.23 30.23 30.23 30.23 0.1K
11:30 30.25 30.29 30.25 30.29 1.0K
11:31 30.27 30.27 30.27 30.27 0.2K
11:32 30.29 30.29 30.29 30.29 0.1K
11:33 30.28 30.28 30.26 30.26 0.9K
11:34 30.27 30.27 30.25 30.25 3.4K
11:36 30.26 30.26 30.26 30.26 2.2K
11:41 30.20 30.20 30.20 30.20 1.3K
11:46 30.19 30.20 30.19 30.20 0.9K
11:47 30.21 30.24 30.21 30.24 1.2K
11:48 30.24 30.24 30.24 30.24 0.8K
11:50 30.20 30.20 30.20 30.20 0.6K
11:52 30.17 30.17 30.17 30.17 0.5K
11:53 30.15 30.20 30.15 30.20 2.1K
11:55 30.16 30.16 30.15 30.15 0.8K
11:58 30.19 30.19 30.19 30.19 0.3K
12:00 30.18 30.18 30.18 30.18 0.3K
12:01 30.17 30.17 30.17 30.17 2.7K
12:03 30.15 30.15 30.15 30.15 0.7K
12:05 30.16 30.16 30.16 30.16 0.4K
12:06 30.14 30.14 30.13 30.13 1.1K
12:07 30.12 30.13 30.12 30.13 1.1K
12:08 30.11 30.11 30.11 30.11 1.2K
12:11 30.10 30.12 30.10 30.12 0.7K
12:13 30.11 30.11 30.11 30.11 0.7K
12:14 30.09 30.09 30.09 30.09 0.2K
12:15 30.10 30.10 30.10 30.10 0.2K
12:16 30.09 30.09 30.09 30.09 1.1K
12:17 30.12 30.12 30.12 30.12 0.7K
12:18 30.14 30.14 30.14 30.14 0.1K
12:19 30.14 30.15 30.14 30.15 4.6K
12:20 30.17 30.18 30.15 30.18 3.2K
12:21 30.18 30.18 30.18 30.18 1.9K
12:23 30.17 30.17 30.17 30.17 1.5K
12:25 30.19 30.19 30.17 30.17 0.3K
12:27 30.15 30.16 30.15 30.16 2.1K
12:28 30.12 30.15 30.12 30.15 2.3K
12:29 30.15 30.15 30.15 30.15 0.9K
12:30 30.15 30.15 30.15 30.15 0.1K
12:31 30.13 30.14 30.13 30.14 2.0K
12:32 30.16 30.16 30.16 30.16 1.4K
12:35 30.16 30.16 30.16 30.16 1.1K
12:36 30.16 30.16 30.14 30.14 9.6K
12:38 30.13 30.13 30.13 30.13 0.9K
12:39 30.16 30.18 30.16 30.18 2.3K
12:40 30.17 30.17 30.17 30.17 0.2K
12:41 30.16 30.18 30.16 30.18 1.4K
12:43 30.17 30.17 30.17 30.17 1.5K
12:45 30.18 30.18 30.18 30.18 2.1K
12:53 30.24 30.24 30.24 30.24 0.2K
12:54 30.24 30.24 30.24 30.24 25.5K
12:56 30.26 30.26 30.26 30.26 0.9K
12:57 30.27 30.27 30.27 30.27 0.3K
12:59 30.27 30.27 30.27 30.27 0.5K
13:00 30.26 30.29 30.26 30.29 0.6K
13:01 30.29 30.29 30.29 30.29 1.6K
13:02 30.32 30.32 30.32 30.32 0.7K
13:03 30.31 30.31 30.31 30.31 0.3K
13:04 30.32 30.32 30.32 30.32 0.2K
13:05 30.32 30.32 30.32 30.32 1.3K
13:06 30.35 30.35 30.34 30.34 6.1K
13:08 30.35 30.35 30.35 30.35 0.3K
13:10 30.33 30.33 30.31 30.31 1.0K
13:11 30.32 30.33 30.32 30.33 0.8K
13:14 30.33 30.33 30.33 30.33 1.6K
13:19 30.34 30.35 30.34 30.35 1.4K
13:21 30.35 30.35 30.35 30.35 0.7K
13:22 30.37 30.37 30.37 30.37 0.2K
13:23 30.36 30.36 30.36 30.36 0.4K
13:24 30.37 30.37 30.37 30.37 0.2K
13:25 30.37 30.37 30.36 30.36 1.3K
13:31 30.37 30.37 30.36 30.36 3.1K
13:37 30.39 30.39 30.39 30.39 0.3K
13:38 30.38 30.38 30.38 30.38 1.9K
13:40 30.39 30.39 30.39 30.39 1.1K
13:41 30.38 30.38 30.38 30.38 1.0K
13:44 30.39 30.39 30.39 30.39 0.5K
13:46 30.41 30.42 30.41 30.42 1.2K
13:47 30.42 30.42 30.42 30.42 0.7K
13:50 30.39 30.39 30.39 30.39 1.1K
13:53 30.39 30.40 30.39 30.40 1.1K
13:54 30.40 30.41 30.40 30.41 0.8K
13:55 30.42 30.42 30.42 30.42 1.2K
13:56 30.42 30.42 30.42 30.42 0.9K
13:57 30.43 30.43 30.43 30.43 1.0K
13:59 30.43 30.46 30.43 30.46 1.5K
14:00 30.44 30.44 30.44 30.44 1.3K
14:01 30.46 30.46 30.46 30.46 0.2K
14:03 30.47 30.48 30.47 30.48 1.1K
14:04 30.48 30.48 30.48 30.48 2.1K
14:05 30.48 30.48 30.46 30.46 1.8K
14:07 30.46 30.46 30.46 30.46 0.6K
14:08 30.45 30.45 30.45 30.45 0.8K
14:10 30.45 30.45 30.45 30.45 0.5K
14:12 30.47 30.47 30.47 30.47 0.5K
14:13 30.47 30.47 30.47 30.47 0.7K
14:14 30.48 30.48 30.48 30.48 0.9K
14:18 30.46 30.46 30.46 30.46 0.2K
14:19 30.48 30.48 30.48 30.48 1.5K
14:22 30.49 30.49 30.49 30.49 0.3K
14:23 30.49 30.49 30.49 30.49 2.6K
14:24 30.48 30.48 30.48 30.48 0.3K
14:25 30.48 30.48 30.48 30.48 1.7K
14:27 30.49 30.49 30.49 30.49 0.8K
14:29 30.50 30.50 30.50 30.50 0.2K
14:30 30.50 30.50 30.50 30.50 4.8K
14:37 30.49 30.49 30.49 30.49 5.3K
14:38 30.50 30.50 30.50 30.50 0.8K
14:39 30.51 30.51 30.51 30.51 0.6K
14:41 30.50 30.50 30.50 30.50 12.4K
14:43 30.51 30.51 30.51 30.51 5.8K
14:44 30.56 30.58 30.56 30.58 1.1K
14:45 30.57 30.57 30.55 30.55 1.0K
14:46 30.53 30.54 30.53 30.54 1.5K
14:50 30.56 30.56 30.56 30.56 0.7K
14:55 30.57 30.58 30.57 30.58 1.6K
14:56 30.59 30.59 30.59 30.59 0.3K
14:58 30.59 30.59 30.59 30.59 0.3K
15:00 30.57 30.58 30.57 30.58 3.6K
15:02 30.58 30.58 30.58 30.58 0.9K
15:03 30.59 30.59 30.59 30.59 1.5K
15:06 30.61 30.61 30.61 30.61 0.9K
15:07 30.64 30.64 30.62 30.64 2.5K
15:08 30.66 30.66 30.66 30.66 1.2K
15:10 30.65 30.65 30.65 30.65 1.0K
15:11 30.65 30.67 30.65 30.67 2.0K
15:12 30.65 30.65 30.65 30.65 0.4K
15:14 30.66 30.66 30.66 30.66 1.0K
15:16 30.66 30.66 30.66 30.66 0.3K
15:17 30.67 30.68 30.67 30.68 0.9K
15:20 30.68 30.68 30.68 30.68 0.2K
15:21 30.68 30.68 30.68 30.68 0.9K
15:22 30.69 30.69 30.69 30.69 0.5K
15:23 30.68 30.68 30.68 30.68 0.9K
15:25 30.68 30.68 30.66 30.66 2.2K
15:26 30.65 30.65 30.65 30.65 0.8K
15:27 30.62 30.62 30.62 30.62 0.7K
15:28 30.60 30.60 30.60 30.60 1.0K
15:30 30.59 30.60 30.59 30.60 1.4K
15:31 30.59 30.59 30.59 30.59 0.8K
15:32 30.60 30.60 30.60 30.60 2.2K
15:33 30.61 30.61 30.61 30.61 0.4K
15:34 30.59 30.59 30.59 30.59 1.0K
15:35 30.59 30.60 30.59 30.60 1.0K
15:36 30.61 30.61 30.61 30.61 0.8K
15:37 30.60 30.61 30.60 30.61 0.8K
15:38 30.60 30.60 30.58 30.58 3.3K
15:39 30.59 30.60 30.59 30.60 3.6K
15:41 30.60 30.60 30.60 30.60 1.8K
15:43 30.60 30.62 30.60 30.62 1.4K
15:44 30.61 30.61 30.60 30.60 1.4K
15:45 30.60 30.60 30.60 30.60 0.4K
15:46 30.60 30.60 30.60 30.60 1.1K
15:47 30.59 30.60 30.59 30.60 2.1K
15:48 30.60 30.60 30.60 30.60 0.5K
15:49 30.61 30.61 30.60 30.60 5.8K
15:50 30.61 30.64 30.61 30.64 7.7K
15:51 30.65 30.65 30.64 30.64 2.0K
15:52 30.64 30.66 30.64 30.66 4.2K
15:53 30.67 30.67 30.67 30.67 1.3K
15:54 30.66 30.66 30.65 30.65 13.1K
15:55 30.63 30.63 30.61 30.62 4.9K
15:56 30.62 30.64 30.62 30.63 9.0K
15:57 30.63 30.64 30.63 30.64 8.6K
15:58 30.63 30.65 30.62 30.62 13.1K
15:59 30.62 30.63 30.60 30.61 135.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음