First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.74 32.85 32.74 32.85 3.7K
09:32 32.78 32.78 32.78 32.78 0.3K
09:33 32.76 32.76 32.76 32.76 0.3K
09:34 32.76 32.76 32.76 32.76 0.5K
09:35 32.80 32.83 32.80 32.83 1.0K
09:36 32.84 32.84 32.80 32.80 0.7K
09:37 32.79 32.79 32.79 32.79 1.5K
09:38 32.76 32.78 32.76 32.78 2.1K
09:40 32.76 32.76 32.76 32.76 0.4K
09:41 32.74 32.74 32.74 32.74 1.0K
09:42 32.66 32.66 32.66 32.66 0.4K
09:43 32.70 32.70 32.70 32.70 0.5K
09:44 32.70 32.71 32.69 32.71 2.5K
09:45 32.74 32.74 32.74 32.74 0.9K
09:47 32.80 32.85 32.80 32.85 2.7K
09:49 32.87 32.87 32.87 32.87 1.4K
09:51 32.84 32.84 32.81 32.81 2.0K
09:52 32.82 32.82 32.82 32.82 0.1K
09:53 32.80 32.80 32.80 32.80 0.4K
09:54 32.81 32.81 32.81 32.81 0.4K
09:56 32.84 32.84 32.84 32.84 0.5K
09:58 32.86 32.87 32.86 32.87 1.2K
10:00 32.91 32.91 32.91 32.91 1.9K
10:02 32.81 32.81 32.81 32.81 0.3K
10:05 32.71 32.71 32.71 32.71 0.5K
10:06 32.70 32.73 32.70 32.73 2.6K
10:07 32.73 32.73 32.73 32.73 0.5K
10:08 32.75 32.75 32.75 32.75 0.6K
10:10 32.77 32.77 32.77 32.77 1.3K
10:11 32.76 32.76 32.76 32.76 0.5K
10:12 32.76 32.76 32.76 32.76 0.7K
10:15 32.79 32.79 32.79 32.79 0.6K
10:17 32.80 32.80 32.80 32.80 2.1K
10:20 32.80 32.80 32.80 32.80 0.6K
10:21 32.85 32.85 32.85 32.85 0.9K
10:23 32.87 32.87 32.87 32.87 0.4K
10:24 32.89 32.89 32.89 32.89 0.9K
10:27 32.93 32.94 32.93 32.94 0.5K
10:28 32.94 32.94 32.94 32.94 2.0K
10:29 32.93 32.93 32.93 32.93 1.7K
10:32 32.89 32.89 32.89 32.89 1.1K
10:34 32.84 32.84 32.84 32.84 0.1K
10:35 32.82 32.82 32.80 32.80 1.3K
10:36 32.79 32.79 32.79 32.79 0.1K
10:37 32.76 32.76 32.76 32.76 1.2K
10:38 32.73 32.73 32.70 32.70 1.2K
10:39 32.70 32.70 32.69 32.69 0.5K
10:40 32.69 32.69 32.69 32.69 1.0K
10:42 32.71 32.71 32.71 32.71 0.9K
10:43 32.71 32.71 32.69 32.69 0.9K
10:45 32.72 32.73 32.72 32.73 1.7K
10:46 32.74 32.74 32.74 32.74 0.5K
10:47 32.77 32.81 32.77 32.81 1.3K
10:48 32.80 32.80 32.80 32.80 2.4K
10:50 32.75 32.75 32.75 32.75 0.8K
10:55 32.73 32.73 32.72 32.72 0.9K
10:57 32.72 32.72 32.72 32.72 1.4K
10:58 32.75 32.76 32.75 32.76 7.4K
10:59 32.76 32.76 32.76 32.76 2.0K
11:00 32.78 32.78 32.77 32.78 9.5K
11:02 32.75 32.76 32.75 32.76 4.6K
11:03 32.76 32.76 32.75 32.76 2.1K
11:04 32.76 32.76 32.76 32.76 1.8K
11:07 32.81 32.81 32.79 32.79 8.9K
11:08 32.77 32.78 32.77 32.78 3.1K
11:11 32.63 32.63 32.63 32.63 0.2K
11:12 32.63 32.63 32.60 32.60 0.5K
11:14 32.66 32.66 32.66 32.66 1.2K
11:16 32.66 32.67 32.65 32.65 1.6K
11:17 32.63 32.63 32.61 32.61 0.4K
11:18 32.61 32.61 32.61 32.61 0.5K
11:20 32.62 32.65 32.62 32.65 4.9K
11:21 32.63 32.63 32.63 32.63 0.6K
11:22 32.63 32.63 32.63 32.63 1.3K
11:23 32.62 32.62 32.62 32.62 7.6K
11:24 32.62 32.62 32.62 32.62 4.7K
11:25 32.63 32.63 32.63 32.63 3.6K
11:26 32.62 32.62 32.62 32.62 3.2K
11:28 32.60 32.60 32.60 32.60 0.7K
11:29 32.60 32.60 32.60 32.60 0.3K
11:30 32.61 32.61 32.61 32.61 1.2K
11:31 32.64 32.65 32.64 32.64 6.5K
11:33 32.64 32.64 32.64 32.64 0.6K
11:34 32.64 32.64 32.62 32.62 4.9K
11:35 32.64 32.66 32.64 32.66 1.8K
11:36 32.63 32.64 32.63 32.64 2.7K
11:38 32.61 32.62 32.61 32.62 1.6K
11:39 32.63 32.63 32.63 32.63 1.1K
11:40 32.60 32.63 32.60 32.63 1.0K
11:42 32.62 32.62 32.62 32.62 0.6K
11:43 32.61 32.62 32.61 32.62 0.8K
11:44 32.64 32.64 32.64 32.64 0.5K
11:45 32.62 32.62 32.62 32.62 0.3K
11:46 32.62 32.63 32.62 32.63 0.8K
11:47 32.64 32.65 32.64 32.65 0.7K
11:48 32.63 32.63 32.62 32.62 2.1K
11:49 32.59 32.59 32.59 32.59 0.9K
11:50 32.57 32.57 32.57 32.57 0.8K
11:53 32.55 32.55 32.55 32.55 0.7K
11:54 32.53 32.53 32.53 32.53 0.6K
11:55 32.51 32.54 32.51 32.54 4.1K
11:57 32.48 32.48 32.48 32.48 0.2K
11:58 32.47 32.47 32.47 32.47 1.5K
12:00 32.50 32.53 32.50 32.53 1.2K
12:01 32.55 32.56 32.55 32.56 0.3K
12:02 32.54 32.55 32.54 32.55 1.0K
12:03 32.53 32.53 32.53 32.53 0.4K
12:04 32.53 32.53 32.51 32.52 2.8K
12:05 32.53 32.53 32.50 32.50 1.1K
12:07 32.48 32.49 32.48 32.49 0.8K
12:08 32.50 32.51 32.50 32.51 0.5K
12:09 32.53 32.53 32.53 32.53 0.4K
12:10 32.51 32.51 32.51 32.51 0.9K
12:12 32.50 32.50 32.49 32.49 0.7K
12:13 32.49 32.49 32.49 32.49 0.1K
12:14 32.49 32.51 32.49 32.51 1.0K
12:15 32.52 32.52 32.52 32.52 1.3K
12:16 32.51 32.51 32.51 32.51 2.5K
12:17 32.51 32.51 32.51 32.51 0.4K
12:18 32.50 32.50 32.50 32.50 0.3K
12:19 32.50 32.50 32.48 32.48 2.0K
12:20 32.50 32.51 32.50 32.51 1.4K
12:21 32.49 32.49 32.49 32.49 1.2K
12:22 32.50 32.50 32.50 32.50 0.4K
12:23 32.53 32.53 32.53 32.53 2.0K
12:26 32.54 32.54 32.54 32.54 1.6K
12:27 32.52 32.52 32.52 32.52 0.3K
12:29 32.54 32.54 32.54 32.54 1.6K
12:30 32.52 32.52 32.52 32.52 0.8K
12:31 32.54 32.55 32.54 32.55 0.5K
12:32 32.57 32.57 32.57 32.57 0.7K
12:34 32.55 32.55 32.54 32.54 1.1K
12:35 32.54 32.54 32.54 32.53 0.2K
12:36 32.52 32.52 32.52 32.52 0.4K
12:37 32.53 32.53 32.53 32.53 0.6K
12:38 32.54 32.54 32.54 32.53 1.7K
12:39 32.52 32.52 32.52 32.52 0.7K
12:40 32.50 32.50 32.50 32.50 0.3K
12:41 32.48 32.48 32.48 32.48 0.3K
12:42 32.49 32.49 32.49 32.49 1.0K
12:43 32.47 32.47 32.47 32.47 0.4K
12:44 32.47 32.49 32.47 32.49 0.8K
12:45 32.49 32.51 32.49 32.50 2.0K
12:46 32.48 32.48 32.48 32.48 2.3K
12:47 32.48 32.48 32.45 32.45 3.0K
12:49 32.43 32.43 32.43 32.43 1.0K
12:50 32.45 32.45 32.45 32.45 0.8K
12:51 32.46 32.46 32.46 32.46 0.7K
12:52 32.48 32.48 32.48 32.48 1.1K
12:54 32.46 32.46 32.46 32.46 1.6K
12:55 32.47 32.47 32.46 32.46 1.0K
12:56 32.46 32.48 32.46 32.48 0.9K
12:57 32.47 32.47 32.47 32.47 0.7K
12:58 32.47 32.47 32.45 32.47 1.7K
13:00 32.46 32.46 32.46 32.46 2.7K
13:01 32.47 32.47 32.47 32.47 2.2K
13:03 32.46 32.46 32.46 32.46 1.2K
13:07 32.50 32.50 32.50 32.50 1.4K
13:10 32.48 32.48 32.48 32.48 2.5K
13:11 32.48 32.48 32.47 32.47 2.8K
13:12 32.48 32.48 32.48 32.48 0.5K
13:13 32.48 32.48 32.47 32.47 1.8K
13:16 32.44 32.44 32.44 32.44 0.1K
13:17 32.44 32.44 32.41 32.41 1.5K
13:18 32.41 32.41 32.40 32.40 4.2K
13:19 32.42 32.43 32.41 32.43 3.4K
13:20 32.43 32.43 32.43 32.43 0.2K
13:21 32.42 32.43 32.42 32.43 5.6K
13:22 32.43 32.43 32.43 32.43 1.0K
13:26 32.44 32.44 32.43 32.43 1.9K
13:27 32.43 32.43 32.43 32.43 1.8K
13:31 32.45 32.45 32.45 32.45 0.6K
13:32 32.46 32.46 32.46 32.46 0.6K
13:35 32.47 32.48 32.47 32.48 0.7K
13:36 32.49 32.49 32.49 32.49 0.9K
13:37 32.49 32.49 32.48 32.48 2.1K
13:38 32.47 32.49 32.47 32.49 0.8K
13:40 32.50 32.51 32.50 32.51 1.2K
13:45 32.56 32.58 32.56 32.58 3.8K
13:46 32.55 32.55 32.55 32.55 0.6K
13:49 32.57 32.57 32.57 32.57 0.3K
13:50 32.57 32.58 32.57 32.58 4.6K
13:54 32.57 32.58 32.57 32.58 1.0K
13:56 32.57 32.58 32.57 32.58 1.6K
13:57 32.58 32.58 32.58 32.58 0.8K
13:58 32.57 32.58 32.57 32.58 0.8K
14:00 32.58 32.58 32.58 32.58 1.3K
14:01 32.58 32.58 32.55 32.55 6.6K
14:02 32.56 32.56 32.55 32.55 2.0K
14:03 32.56 32.56 32.56 32.56 1.2K
14:05 32.54 32.54 32.54 32.54 0.8K
14:06 32.53 32.53 32.53 32.53 1.3K
14:07 32.53 32.53 32.52 32.52 1.5K
14:08 32.53 32.53 32.53 32.53 0.3K
14:09 32.52 32.52 32.51 32.51 1.6K
14:10 32.50 32.50 32.50 32.50 1.2K
14:12 32.49 32.49 32.48 32.48 4.2K
14:13 32.46 32.51 32.46 32.51 1.9K
14:14 32.50 32.50 32.50 32.49 0.3K
14:15 32.51 32.51 32.51 32.51 0.6K
14:16 32.52 32.52 32.51 32.51 4.0K
14:17 32.50 32.53 32.50 32.53 2.0K
14:18 32.55 32.55 32.55 32.55 0.4K
14:21 32.55 32.55 32.54 32.53 2.6K
14:22 32.53 32.54 32.53 32.54 1.1K
14:23 32.54 32.55 32.54 32.55 0.6K
14:24 32.56 32.56 32.56 32.56 0.4K
14:25 32.58 32.58 32.58 32.58 0.4K
14:26 32.57 32.57 32.56 32.56 1.5K
14:28 32.55 32.55 32.54 32.54 0.7K
14:29 32.55 32.55 32.55 32.55 0.9K
14:30 32.55 32.55 32.55 32.55 0.7K
14:31 32.55 32.55 32.55 32.55 0.1K
14:32 32.56 32.58 32.56 32.58 1.2K
14:33 32.57 32.57 32.57 32.57 1.3K
14:36 32.54 32.55 32.54 32.55 0.8K
14:37 32.55 32.55 32.54 32.54 1.9K
14:39 32.56 32.56 32.56 32.56 0.6K
14:40 32.56 32.56 32.56 32.56 0.9K
14:43 32.55 32.55 32.55 32.55 1.1K
14:44 32.56 32.56 32.56 32.56 1.0K
14:45 32.55 32.55 32.55 32.55 0.2K
14:46 32.54 32.54 32.52 32.53 4.4K
14:47 32.53 32.53 32.51 32.53 2.7K
14:49 32.53 32.54 32.53 32.54 1.4K
14:52 32.56 32.58 32.56 32.58 1.0K
14:53 32.59 32.59 32.59 32.59 0.5K
14:55 32.59 32.59 32.57 32.57 2.5K
14:59 32.57 32.57 32.56 32.56 1.7K
15:00 32.58 32.58 32.58 32.58 0.9K
15:02 32.60 32.60 32.60 32.60 1.0K
15:04 32.58 32.58 32.58 32.58 0.7K
15:05 32.54 32.54 32.54 32.54 0.7K
15:06 32.55 32.55 32.55 32.55 1.3K
15:07 32.54 32.54 32.54 32.54 1.2K
15:08 32.53 32.53 32.53 32.53 0.8K
15:09 32.52 32.52 32.50 32.52 2.5K
15:10 32.53 32.53 32.53 32.53 0.4K
15:11 32.52 32.53 32.52 32.53 2.7K
15:12 32.55 32.55 32.55 32.55 1.1K
15:14 32.54 32.54 32.53 32.53 1.5K
15:15 32.52 32.52 32.51 32.51 0.8K
15:16 32.52 32.52 32.52 32.52 1.6K
15:17 32.52 32.52 32.52 32.52 0.9K
15:18 32.53 32.53 32.53 32.53 2.3K
15:19 32.52 32.52 32.52 32.52 1.1K
15:21 32.53 32.53 32.53 32.53 1.1K
15:23 32.53 32.53 32.53 32.53 0.7K
15:24 32.52 32.52 32.51 32.51 6.8K
15:25 32.51 32.51 32.50 32.49 3.6K
15:26 32.51 32.51 32.51 32.51 1.4K
15:27 32.53 32.53 32.53 32.53 2.3K
15:28 32.50 32.50 32.49 32.49 1.0K
15:29 32.50 32.50 32.50 32.49 2.6K
15:30 32.49 32.49 32.48 32.48 2.6K
15:31 32.47 32.47 32.47 32.47 2.0K
15:32 32.45 32.45 32.45 32.45 1.7K
15:33 32.44 32.45 32.44 32.45 1.7K
15:34 32.45 32.48 32.45 32.48 5.1K
15:36 32.42 32.42 32.42 32.42 0.5K
15:37 32.43 32.44 32.41 32.41 3.2K
15:38 32.41 32.41 32.41 32.41 1.3K
15:39 32.40 32.40 32.40 32.40 0.3K
15:40 32.40 32.45 32.40 32.45 2.4K
15:41 32.46 32.51 32.46 32.51 3.0K
15:42 32.50 32.50 32.49 32.49 1.6K
15:43 32.46 32.47 32.46 32.47 2.2K
15:44 32.46 32.49 32.46 32.49 3.8K
15:45 32.51 32.51 32.51 32.51 0.9K
15:46 32.51 32.52 32.51 32.52 4.9K
15:48 32.53 32.53 32.51 32.51 2.4K
15:49 32.52 32.53 32.52 32.53 1.9K
15:50 32.52 32.52 32.50 32.51 4.9K
15:51 32.48 32.51 32.48 32.51 7.2K
15:52 32.53 32.53 32.53 32.53 3.0K
15:53 32.54 32.56 32.54 32.55 3.9K
15:54 32.55 32.57 32.54 32.56 9.9K
15:55 32.56 32.56 32.51 32.51 8.0K
15:56 32.51 32.51 32.44 32.44 8.2K
15:57 32.43 32.46 32.42 32.44 16.5K
15:58 32.45 32.45 32.40 32.40 11.0K
15:59 32.40 32.42 32.38 32.42 30.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음