First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 33.24 33.24 33.17 33.17 14.7K
09:32 33.35 33.35 33.35 33.35 2.9K
09:33 33.37 33.37 33.37 33.37 0.3K
09:34 33.37 33.37 33.37 33.37 2.0K
09:35 33.41 33.41 33.41 33.41 0.2K
09:36 33.42 33.50 33.41 33.50 3.4K
09:37 33.49 33.49 33.49 33.49 0.4K
09:38 33.48 33.49 33.48 33.49 0.5K
09:39 33.48 33.48 33.44 33.44 2.5K
09:40 33.43 33.45 33.43 33.45 1.6K
09:41 33.46 33.46 33.46 33.46 0.6K
09:42 33.41 33.41 33.39 33.39 2.3K
09:43 33.38 33.38 33.38 33.38 0.3K
09:44 33.48 33.48 33.48 33.48 0.5K
09:45 33.38 33.38 33.38 33.38 0.1K
09:46 33.30 33.39 33.30 33.33 1.9K
09:47 33.30 33.31 33.30 33.31 1.9K
09:49 33.37 33.37 33.35 33.35 4.4K
09:50 33.37 33.37 33.37 33.37 0.2K
09:51 33.43 33.43 33.41 33.41 2.7K
09:52 33.43 33.43 33.43 33.43 0.7K
09:54 33.47 33.47 33.47 33.47 0.2K
09:55 33.43 33.43 33.43 33.42 0.5K
09:56 33.38 33.38 33.38 33.38 2.4K
09:57 33.37 33.39 33.37 33.39 2.2K
09:59 33.35 33.40 33.35 33.40 4.6K
10:00 33.35 33.35 33.35 33.35 0.8K
10:02 33.40 33.40 33.40 33.40 0.4K
10:04 33.44 33.44 33.44 33.44 2.7K
10:05 33.52 33.54 33.52 33.54 2.2K
10:06 33.50 33.50 33.50 33.50 2.1K
10:08 33.54 33.56 33.54 33.56 1.0K
10:09 33.56 33.58 33.56 33.58 0.8K
10:10 33.57 33.59 33.57 33.59 0.9K
10:11 33.62 33.64 33.62 33.62 2.4K
10:12 33.64 33.64 33.64 33.64 0.2K
10:13 33.65 33.65 33.65 33.65 0.3K
10:14 33.62 33.62 33.62 33.62 1.4K
10:15 33.64 33.65 33.64 33.64 4.8K
10:17 33.65 33.71 33.65 33.71 30.6K
10:18 33.71 33.71 33.71 33.71 1.5K
10:19 33.74 33.76 33.74 33.76 3.0K
10:20 33.75 33.75 33.74 33.74 2.9K
10:21 33.72 33.74 33.72 33.74 0.3K
10:22 33.76 33.76 33.76 33.76 0.5K
10:23 33.76 33.76 33.75 33.76 2.4K
10:24 33.77 33.77 33.76 33.76 1.0K
10:25 33.76 33.78 33.76 33.78 3.6K
10:28 33.74 33.79 33.74 33.78 2.5K
10:29 33.80 33.80 33.80 33.80 1.4K
10:30 33.78 33.78 33.75 33.75 2.0K
10:31 33.75 33.75 33.73 33.73 3.1K
10:32 33.72 33.74 33.72 33.74 0.8K
10:33 33.72 33.72 33.70 33.70 2.8K
10:34 33.69 33.69 33.69 33.69 0.8K
10:35 33.70 33.72 33.68 33.70 2.5K
10:36 33.71 33.72 33.71 33.72 4.5K
10:37 33.72 33.72 33.70 33.70 4.7K
10:38 33.71 33.72 33.71 33.72 3.8K
10:39 33.72 33.74 33.72 33.74 33.8K
10:40 33.76 33.76 33.73 33.73 1.4K
10:41 33.76 33.76 33.71 33.72 8.7K
10:42 33.72 33.72 33.72 33.72 2.7K
10:43 33.69 33.69 33.68 33.69 5.6K
10:45 33.68 33.68 33.66 33.66 1.6K
10:47 33.67 33.67 33.63 33.67 4.6K
10:48 33.67 33.67 33.65 33.65 1.5K
10:49 33.65 33.65 33.65 33.65 0.7K
10:50 33.62 33.63 33.62 33.63 1.0K
10:51 33.64 33.67 33.64 33.67 1.9K
10:52 33.69 33.72 33.69 33.72 0.9K
10:53 33.74 33.74 33.74 33.74 0.7K
10:54 33.73 33.73 33.73 33.73 1.2K
10:55 33.71 33.71 33.71 33.71 1.1K
10:56 33.72 33.72 33.71 33.71 0.8K
10:57 33.72 33.72 33.70 33.70 2.2K
10:58 33.69 33.70 33.69 33.70 3.2K
11:00 33.71 33.71 33.71 33.71 0.7K
11:01 33.73 33.73 33.70 33.70 1.2K
11:02 33.71 33.73 33.71 33.73 2.0K
11:03 33.73 33.73 33.73 33.73 1.7K
11:05 33.68 33.68 33.68 33.67 0.4K
11:06 33.65 33.65 33.62 33.62 7.0K
11:07 33.63 33.63 33.62 33.63 5.2K
11:08 33.64 33.64 33.64 33.64 0.8K
11:09 33.63 33.63 33.63 33.63 0.5K
11:10 33.63 33.63 33.62 33.62 1.8K
11:11 33.60 33.60 33.58 33.58 1.9K
11:12 33.56 33.56 33.56 33.56 0.3K
11:13 33.57 33.57 33.54 33.54 7.2K
11:14 33.54 33.56 33.54 33.55 7.7K
11:15 33.55 33.57 33.55 33.56 1.1K
11:16 33.56 33.57 33.50 33.54 11.5K
11:17 33.54 33.57 33.54 33.57 3.0K
11:19 33.57 33.57 33.57 33.57 0.9K
11:20 33.54 33.54 33.53 33.53 1.2K
11:21 33.54 33.54 33.53 33.54 1.4K
11:22 33.51 33.51 33.51 33.51 0.4K
11:23 33.51 33.53 33.47 33.47 4.9K
11:24 33.48 33.48 33.48 33.48 0.8K
11:26 33.47 33.47 33.47 33.47 4.9K
11:28 33.43 33.43 33.43 33.43 1.9K
11:29 33.38 33.38 33.38 33.38 0.3K
11:30 33.40 33.40 33.38 33.38 2.2K
11:32 33.38 33.39 33.38 33.39 0.5K
11:33 33.40 33.40 33.40 33.40 0.9K
11:34 33.40 33.40 33.36 33.36 0.8K
11:35 33.30 33.30 33.30 33.30 2.0K
11:36 33.34 33.34 33.32 33.32 2.4K
11:40 33.30 33.34 33.30 33.34 1.8K
11:41 33.34 33.34 33.34 33.34 1.7K
11:46 33.33 33.33 33.32 33.32 0.9K
11:47 33.31 33.31 33.31 33.31 0.5K
11:48 33.29 33.29 33.29 33.29 0.4K
11:50 33.29 33.29 33.28 33.28 0.8K
11:51 33.29 33.29 33.27 33.28 1.4K
11:52 33.27 33.27 33.25 33.25 0.5K
11:53 33.24 33.27 33.24 33.27 1.6K
11:54 33.26 33.26 33.25 33.24 2.0K
11:55 33.23 33.23 33.23 33.23 0.1K
11:56 33.23 33.23 33.23 33.23 0.4K
11:57 33.24 33.26 33.24 33.25 1.3K
11:58 33.21 33.21 33.21 33.21 0.6K
12:00 33.23 33.24 33.23 33.24 0.9K
12:01 33.25 33.26 33.25 33.26 0.7K
12:02 33.25 33.25 33.22 33.25 1.1K
12:03 33.26 33.26 33.25 33.25 0.7K
12:05 33.27 33.27 33.21 33.21 29.1K
12:06 33.20 33.21 33.20 33.21 1.1K
12:07 33.21 33.23 33.21 33.23 2.2K
12:08 33.26 33.26 33.26 33.26 2.1K
12:09 33.23 33.23 33.23 33.23 0.3K
12:10 33.23 33.23 33.20 33.20 1.3K
12:12 33.15 33.15 33.15 33.15 0.7K
12:14 33.19 33.19 33.19 33.19 0.9K
12:15 33.18 33.18 33.14 33.14 1.2K
12:16 33.13 33.13 33.12 33.12 1.2K
12:17 33.13 33.13 33.13 33.13 1.2K
12:20 33.13 33.13 33.13 33.13 3.1K
12:21 33.16 33.17 33.16 33.17 1.7K
12:22 33.18 33.20 33.18 33.20 1.0K
12:23 33.21 33.22 33.21 33.22 2.6K
12:24 33.22 33.22 33.22 33.22 0.3K
12:25 33.23 33.23 33.23 33.23 1.1K
12:26 33.22 33.22 33.22 33.22 0.8K
12:27 33.23 33.23 33.23 33.23 0.6K
12:29 33.22 33.22 33.22 33.22 0.1K
12:30 33.22 33.24 33.22 33.24 1.0K
12:31 33.24 33.24 33.23 33.23 1.5K
12:32 33.24 33.24 33.23 33.23 0.4K
12:33 33.21 33.21 33.21 33.21 1.0K
12:35 33.22 33.22 33.22 33.22 0.9K
12:36 33.24 33.24 33.24 33.24 0.8K
12:37 33.23 33.25 33.23 33.25 3.1K
12:40 33.28 33.28 33.28 33.28 1.7K
12:41 33.29 33.29 33.29 33.29 0.7K
12:42 33.29 33.29 33.29 33.29 1.2K
12:43 33.28 33.28 33.26 33.28 0.9K
12:44 33.29 33.31 33.29 33.31 2.4K
12:45 33.31 33.31 33.31 33.31 1.6K
12:48 33.31 33.31 33.31 33.31 0.6K
12:49 33.30 33.30 33.30 33.30 0.5K
12:50 33.30 33.30 33.26 33.26 3.2K
12:54 33.25 33.25 33.25 33.25 0.2K
12:55 33.25 33.25 33.23 33.23 1.6K
12:56 33.22 33.22 33.22 33.22 0.1K
12:57 33.21 33.21 33.20 33.20 0.7K
12:58 33.21 33.21 33.21 33.21 0.6K
12:59 33.21 33.21 33.21 33.21 0.5K
13:00 33.20 33.20 33.20 33.20 1.0K
13:01 33.18 33.23 33.18 33.23 3.6K
13:03 33.15 33.15 33.15 33.15 13.6K
13:04 33.20 33.20 33.20 33.20 1.8K
13:06 33.18 33.18 33.18 33.18 0.5K
13:08 33.21 33.23 33.21 33.23 1.4K
13:09 33.22 33.22 33.20 33.20 0.9K
13:11 33.21 33.22 33.21 33.22 0.9K
13:12 33.22 33.22 33.22 33.22 0.4K
13:13 33.19 33.19 33.19 33.19 1.0K
13:14 33.19 33.19 33.19 33.19 1.4K
13:16 33.18 33.18 33.18 33.18 0.2K
13:17 33.20 33.20 33.20 33.20 0.6K
13:18 33.19 33.19 33.19 33.19 0.7K
13:19 33.20 33.20 33.19 33.19 0.6K
13:20 33.17 33.17 33.17 33.17 1.0K
13:22 33.15 33.15 33.15 33.15 0.7K
13:24 33.15 33.15 33.15 33.15 0.3K
13:25 33.13 33.13 33.13 33.13 0.7K
13:26 33.13 33.13 33.12 33.12 0.4K
13:27 33.11 33.11 33.10 33.10 0.9K
13:28 33.11 33.12 33.11 33.12 2.6K
13:31 33.13 33.14 33.13 33.14 1.1K
13:32 33.14 33.14 33.14 33.14 1.0K
13:33 33.12 33.12 33.12 33.12 0.8K
13:35 33.12 33.12 33.12 33.12 0.2K
13:36 33.11 33.11 33.11 33.11 0.2K
13:37 33.10 33.10 33.05 33.05 3.8K
13:38 33.05 33.05 33.05 33.05 2.0K
13:39 33.06 33.06 33.03 33.03 3.9K
13:40 33.01 33.01 32.97 32.97 4.1K
13:42 32.91 32.94 32.91 32.94 4.8K
13:43 32.94 32.94 32.94 32.94 1.1K
13:46 32.92 32.93 32.89 32.93 2.2K
13:47 32.93 32.94 32.93 32.94 1.1K
13:49 32.88 32.88 32.88 32.88 0.1K
13:50 32.87 32.93 32.87 32.92 1.3K
13:51 32.94 32.95 32.93 32.93 3.9K
13:53 32.89 32.91 32.89 32.91 0.4K
13:54 32.91 32.95 32.91 32.95 3.3K
13:56 32.96 32.96 32.96 32.96 0.8K
13:57 32.96 32.96 32.96 32.96 0.1K
13:58 32.96 32.96 32.95 32.95 1.4K
13:59 32.96 32.98 32.96 32.98 3.3K
14:00 32.96 32.96 32.96 32.96 0.4K
14:01 32.98 32.98 32.98 32.98 0.9K
14:02 32.98 33.00 32.98 33.00 4.9K
14:03 32.99 32.99 32.99 32.99 5.6K
14:04 32.98 32.98 32.98 32.98 0.4K
14:05 32.96 32.96 32.96 32.96 0.8K
14:06 32.98 33.00 32.98 33.00 3.2K
14:07 33.00 33.00 33.00 33.00 1.1K
14:08 32.95 32.95 32.95 32.95 0.1K
14:09 32.95 32.95 32.95 32.95 0.5K
14:10 32.92 32.98 32.92 32.98 2.0K
14:11 32.98 32.98 32.98 32.98 1.4K
14:12 32.97 32.99 32.97 32.99 2.5K
14:14 33.00 33.01 33.00 33.01 1.7K
14:15 33.04 33.04 33.04 33.04 1.5K
14:16 33.05 33.05 33.05 33.05 0.9K
14:17 33.06 33.06 33.06 33.06 1.1K
14:18 33.05 33.05 33.03 33.03 0.7K
14:19 33.05 33.05 33.05 33.05 0.9K
14:20 33.03 33.05 33.03 33.05 0.7K
14:21 33.03 33.03 33.03 33.03 1.4K
14:22 33.03 33.03 33.03 33.03 1.3K
14:23 33.03 33.03 33.02 33.02 0.6K
14:24 33.02 33.02 33.01 33.01 1.6K
14:25 32.99 32.99 32.99 32.99 0.4K
14:26 32.98 33.02 32.98 33.02 4.7K
14:27 33.02 33.02 33.02 33.02 2.6K
14:28 33.04 33.04 33.04 33.04 1.0K
14:29 33.04 33.04 33.02 33.02 5.2K
14:30 33.04 33.04 33.04 33.03 1.3K
14:31 33.01 33.04 33.01 33.04 2.7K
14:33 33.05 33.05 33.04 33.04 0.4K
14:34 33.03 33.03 33.00 33.00 2.2K
14:35 33.02 33.02 33.02 33.02 0.7K
14:36 33.04 33.04 33.04 33.04 0.2K
14:37 33.04 33.04 33.04 33.04 1.0K
14:38 33.06 33.06 33.05 33.05 2.1K
14:39 33.07 33.07 33.07 33.07 1.2K
14:40 33.07 33.07 33.07 33.07 0.9K
14:41 33.07 33.09 33.07 33.09 0.9K
14:42 33.07 33.10 33.07 33.10 1.6K
14:43 33.10 33.10 33.10 33.10 0.8K
14:44 33.11 33.11 33.11 33.11 1.3K
14:45 33.13 33.13 33.12 33.12 1.2K
14:46 33.12 33.12 33.12 33.12 0.4K
14:47 33.13 33.13 33.13 33.13 1.5K
14:48 33.13 33.13 33.13 33.13 0.4K
14:49 33.14 33.14 33.14 33.14 1.0K
14:50 33.12 33.12 33.11 33.11 1.6K
14:51 33.10 33.10 33.10 33.10 0.4K
14:52 33.09 33.11 33.09 33.11 2.1K
14:53 33.13 33.13 33.13 33.13 0.7K
14:55 33.11 33.11 33.11 33.11 1.0K
14:57 33.13 33.13 33.13 33.13 1.5K
14:58 33.11 33.11 33.10 33.11 4.6K
15:01 33.08 33.08 33.07 33.07 2.2K
15:02 33.02 33.02 33.02 33.02 2.7K
15:03 33.02 33.02 33.02 33.02 0.4K
15:04 33.02 33.02 33.02 33.02 0.7K
15:05 33.01 33.02 33.01 33.02 1.4K
15:06 33.02 33.02 33.02 33.02 0.7K
15:07 33.04 33.06 33.04 33.06 56.5K
15:09 33.08 33.08 33.08 33.08 2.0K
15:10 33.11 33.11 33.11 33.10 1.1K
15:11 33.10 33.11 33.10 33.11 1.4K
15:12 33.10 33.10 33.09 33.09 2.5K
15:13 33.09 33.09 33.07 33.09 3.6K
15:14 33.09 33.11 33.09 33.10 4.7K
15:15 33.11 33.11 33.11 33.11 0.6K
15:16 33.10 33.15 33.10 33.15 4.5K
15:17 33.15 33.15 33.14 33.14 6.0K
15:18 33.15 33.15 33.15 33.15 1.2K
15:19 33.15 33.15 33.15 33.15 0.5K
15:20 33.17 33.19 33.17 33.19 3.1K
15:21 33.22 33.22 33.21 33.22 1.6K
15:22 33.23 33.23 33.23 33.23 0.9K
15:23 33.22 33.22 33.22 33.22 1.4K
15:24 33.22 33.22 33.20 33.20 4.0K
15:25 33.17 33.17 33.17 33.17 2.0K
15:26 33.17 33.17 33.17 33.17 1.0K
15:27 33.17 33.17 33.17 33.17 0.3K
15:28 33.16 33.16 33.15 33.15 1.2K
15:29 33.15 33.15 33.14 33.15 1.5K
15:30 33.15 33.15 33.15 33.15 0.5K
15:31 33.15 33.19 33.15 33.19 4.8K
15:33 33.19 33.19 33.17 33.17 4.2K
15:35 33.14 33.14 33.12 33.12 1.2K
15:36 33.12 33.13 33.12 33.13 1.3K
15:37 33.12 33.14 33.12 33.14 2.5K
15:38 33.13 33.13 33.13 33.13 1.2K
15:39 33.13 33.18 33.13 33.18 5.5K
15:40 33.18 33.18 33.10 33.10 8.4K
15:41 33.15 33.15 33.11 33.11 8.1K
15:42 33.11 33.11 33.11 33.11 4.1K
15:43 33.10 33.10 33.10 33.10 0.7K
15:44 33.10 33.10 33.10 33.10 2.0K
15:46 33.10 33.10 33.10 33.10 0.3K
15:47 33.09 33.09 33.08 33.09 4.5K
15:48 33.09 33.09 33.09 33.09 0.8K
15:49 33.08 33.09 33.08 33.09 4.4K
15:50 33.12 33.12 33.11 33.11 14.3K
15:51 33.12 33.15 33.12 33.15 61.5K
15:52 33.13 33.14 33.12 33.14 2.7K
15:53 33.14 33.15 33.13 33.14 7.3K
15:54 33.14 33.14 33.10 33.10 6.5K
15:55 33.08 33.11 33.05 33.11 17.5K
15:56 33.11 33.11 33.08 33.08 7.7K
15:57 33.08 33.08 33.05 33.05 12.4K
15:58 33.04 33.07 33.04 33.06 20.8K
15:59 33.06 33.08 33.04 33.06 187.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음