First Interstate (FIBK)

FIBK
🏛️ 미국 →
31.87
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 32.85 32.85 32.85 32.85 3.8K
09:31 32.84 32.84 32.84 32.84 1.7K
09:33 32.92 32.93 32.92 32.93 1.1K
09:35 32.93 32.93 32.93 32.93 0.7K
09:37 32.93 32.93 32.93 32.93 0.1K
09:38 32.90 32.95 32.90 32.95 1.1K
09:39 32.97 32.97 32.92 32.92 1.1K
09:41 32.96 32.96 32.96 32.96 0.4K
09:42 33.01 33.01 33.01 33.01 1.1K
09:43 32.95 32.95 32.95 32.95 0.8K
09:45 33.00 33.00 33.00 33.00 1.9K
09:49 33.05 33.05 33.02 33.02 3.6K
09:53 33.07 33.07 33.07 33.07 3.7K
09:54 33.05 33.07 33.05 33.07 1.5K
09:55 33.05 33.05 33.05 33.05 0.5K
09:59 33.09 33.09 33.02 33.04 5.5K
10:00 33.10 33.10 33.09 33.09 0.7K
10:01 32.99 32.99 32.99 32.99 2.9K
10:05 32.91 32.91 32.91 32.91 0.3K
10:07 32.82 32.82 32.79 32.82 2.1K
10:08 32.80 32.80 32.79 32.78 0.6K
10:09 32.78 32.78 32.78 32.78 0.4K
10:10 32.82 32.82 32.82 32.82 1.3K
10:11 32.83 32.83 32.83 32.83 0.6K
10:14 32.83 32.83 32.83 32.83 1.2K
10:15 32.75 32.75 32.75 32.75 4.5K
10:16 32.71 32.77 32.71 32.77 2.3K
10:18 32.77 32.77 32.72 32.72 1.9K
10:19 32.70 32.70 32.70 32.70 0.5K
10:20 32.67 32.67 32.67 32.67 0.5K
10:21 32.67 32.67 32.64 32.64 1.7K
10:22 32.68 32.69 32.68 32.69 2.2K
10:23 32.71 32.71 32.71 32.71 13.5K
10:25 32.64 32.64 32.64 32.64 1.0K
10:26 32.62 32.62 32.62 32.62 1.8K
10:27 32.64 32.64 32.57 32.58 7.2K
10:28 32.57 32.59 32.55 32.58 16.8K
10:29 32.61 32.61 32.58 32.58 4.5K
10:30 32.58 32.58 32.57 32.58 3.4K
10:31 32.55 32.55 32.55 32.55 1.9K
10:35 32.51 32.51 32.51 32.51 0.7K
10:36 32.50 32.50 32.50 32.50 0.7K
10:37 32.47 32.47 32.47 32.47 2.1K
10:41 32.50 32.50 32.50 32.50 2.5K
10:43 32.48 32.48 32.48 32.48 0.9K
10:45 32.49 32.49 32.47 32.47 1.7K
10:46 32.50 32.50 32.49 32.49 1.9K
10:47 32.48 32.49 32.44 32.44 2.4K
10:48 32.45 32.45 32.45 32.45 2.8K
10:49 32.48 32.48 32.44 32.44 1.5K
10:51 32.45 32.46 32.45 32.46 1.4K
10:52 32.45 32.45 32.44 32.44 0.6K
10:53 32.43 32.43 32.43 32.43 1.0K
10:54 32.45 32.46 32.45 32.46 2.6K
10:55 32.46 32.50 32.45 32.45 1.5K
10:56 32.46 32.46 32.45 32.45 1.1K
10:57 32.46 32.50 32.46 32.50 2.7K
10:58 32.48 32.48 32.47 32.47 2.2K
10:59 32.47 32.47 32.46 32.46 2.6K
11:00 32.46 32.47 32.46 32.47 2.1K
11:01 32.46 32.46 32.46 32.46 2.2K
11:03 32.45 32.45 32.45 32.45 0.3K
11:04 32.46 32.46 32.45 32.45 0.9K
11:06 32.45 32.45 32.45 32.45 0.6K
11:07 32.46 32.46 32.46 32.46 0.7K
11:08 32.47 32.47 32.47 32.47 1.0K
11:09 32.47 32.47 32.46 32.46 3.5K
11:10 32.49 32.49 32.48 32.48 3.2K
11:11 32.49 32.49 32.49 32.49 3.9K
11:12 32.47 32.47 32.47 32.47 0.4K
11:13 32.48 32.48 32.48 32.48 1.0K
11:14 32.48 32.48 32.48 32.48 0.8K
11:15 32.47 32.47 32.44 32.44 1.1K
11:16 32.45 32.50 32.45 32.50 9.9K
11:17 32.50 32.50 32.50 32.50 0.4K
11:18 32.50 32.50 32.50 32.50 0.7K
11:19 32.52 32.54 32.52 32.54 1.8K
11:20 32.54 32.54 32.54 32.54 0.4K
11:21 32.54 32.54 32.54 32.54 5.8K
11:22 32.56 32.56 32.54 32.54 0.5K
11:23 32.56 32.57 32.56 32.56 3.8K
11:24 32.55 32.55 32.55 32.55 0.8K
11:25 32.57 32.57 32.57 32.57 1.1K
11:26 32.56 32.56 32.56 32.56 0.5K
11:27 32.56 32.56 32.56 32.56 1.2K
11:28 32.54 32.55 32.54 32.54 1.2K
11:29 32.56 32.56 32.55 32.56 1.0K
11:30 32.55 32.56 32.55 32.56 0.8K
11:31 32.55 32.57 32.55 32.57 2.7K
11:33 32.57 32.57 32.57 32.57 0.9K
11:34 32.57 32.57 32.57 32.57 1.1K
11:35 32.57 32.57 32.56 32.56 2.0K
11:36 32.56 32.56 32.56 32.56 1.7K
11:37 32.53 32.53 32.53 32.53 1.5K
11:38 32.51 32.51 32.51 32.51 1.2K
11:39 32.54 32.54 32.54 32.54 2.3K
11:40 32.54 32.54 32.53 32.53 1.3K
11:41 32.54 32.54 32.52 32.53 2.4K
11:42 32.53 32.53 32.53 32.53 0.6K
11:43 32.56 32.56 32.55 32.55 2.6K
11:44 32.56 32.56 32.55 32.55 3.0K
11:45 32.56 32.56 32.56 32.56 0.4K
11:46 32.56 32.57 32.56 32.57 1.8K
11:48 32.57 32.57 32.57 32.57 1.8K
11:50 32.53 32.53 32.52 32.52 1.1K
11:51 32.51 32.53 32.51 32.53 1.8K
11:52 32.51 32.51 32.51 32.51 0.7K
11:53 32.52 32.52 32.52 32.52 2.1K
11:54 32.52 32.55 32.52 32.55 6.6K
11:57 32.53 32.53 32.53 32.53 0.7K
11:58 32.51 32.51 32.51 32.51 0.8K
12:00 32.49 32.49 32.49 32.49 0.6K
12:01 32.47 32.47 32.47 32.47 2.3K
12:05 32.45 32.45 32.45 32.45 0.2K
12:06 32.45 32.45 32.44 32.44 2.3K
12:07 32.42 32.42 32.42 32.42 2.4K
12:10 32.39 32.40 32.39 32.40 1.1K
12:11 32.38 32.41 32.38 32.39 1.5K
12:12 32.39 32.42 32.39 32.41 7.6K
12:13 32.40 32.40 32.39 32.39 2.6K
12:14 32.40 32.40 32.39 32.39 0.7K
12:15 32.40 32.42 32.40 32.42 3.3K
12:19 32.37 32.37 32.37 32.37 1.6K
12:20 32.40 32.40 32.40 32.40 1.8K
12:21 32.43 32.43 32.43 32.42 0.9K
12:23 32.43 32.46 32.43 32.46 56.8K
12:24 32.46 32.46 32.46 32.46 7.0K
12:26 32.48 32.50 32.48 32.50 0.9K
12:27 32.52 32.52 32.52 32.52 0.4K
12:28 32.50 32.50 32.48 32.48 2.7K
12:31 32.48 32.48 32.47 32.47 1.6K
12:32 32.47 32.47 32.47 32.47 0.1K
12:33 32.46 32.46 32.45 32.45 2.4K
12:34 32.45 32.45 32.45 32.45 3.7K
12:35 32.42 32.42 32.42 32.42 1.1K
12:36 32.42 32.43 32.42 32.43 5.4K
12:37 32.45 32.47 32.45 32.47 1.7K
12:40 32.46 32.46 32.44 32.44 2.0K
12:41 32.44 32.44 32.44 32.44 0.4K
12:42 32.44 32.44 32.44 32.44 0.4K
12:43 32.45 32.45 32.45 32.45 4.3K
12:44 32.45 32.46 32.45 32.45 5.2K
12:45 32.44 32.44 32.43 32.43 1.0K
12:46 32.42 32.42 32.41 32.41 0.4K
12:47 32.42 32.42 32.42 32.42 6.4K
12:51 32.42 32.44 32.42 32.44 0.8K
12:53 32.43 32.43 32.42 32.42 1.4K
12:54 32.43 32.43 32.43 32.42 1.0K
12:56 32.42 32.42 32.42 32.42 1.8K
12:58 32.42 32.42 32.41 32.42 1.7K
12:59 32.43 32.44 32.43 32.44 7.0K
13:00 32.44 32.44 32.44 32.44 0.9K
13:01 32.45 32.45 32.43 32.43 2.3K
13:03 32.42 32.42 32.40 32.40 2.4K
13:05 32.40 32.40 32.40 32.40 2.0K
13:06 32.41 32.43 32.41 32.43 1.0K
13:07 32.41 32.41 32.41 32.41 0.7K
13:08 32.41 32.41 32.41 32.41 0.9K
13:09 32.41 32.41 32.41 32.41 1.4K
13:11 32.44 32.44 32.44 32.44 0.4K
13:12 32.43 32.43 32.42 32.42 1.7K
13:13 32.43 32.43 32.41 32.41 0.5K
13:14 32.43 32.43 32.43 32.42 0.7K
13:15 32.43 32.43 32.43 32.42 1.1K
13:16 32.47 32.47 32.47 32.47 0.9K
13:17 32.46 32.46 32.46 32.46 1.8K
13:19 32.45 32.45 32.44 32.44 1.7K
13:20 32.43 32.43 32.42 32.42 1.2K
13:21 32.42 32.42 32.41 32.41 1.1K
13:22 32.42 32.42 32.42 32.42 0.7K
13:23 32.43 32.46 32.43 32.46 2.9K
13:25 32.46 32.46 32.46 32.46 1.4K
13:26 32.47 32.47 32.47 32.47 0.5K
13:27 32.46 32.46 32.46 32.46 2.0K
13:29 32.45 32.45 32.45 32.45 0.2K
13:30 32.45 32.46 32.45 32.46 0.8K
13:31 32.45 32.47 32.45 32.47 1.3K
13:32 32.45 32.45 32.45 32.45 0.1K
13:33 32.45 32.47 32.45 32.47 1.8K
13:34 32.46 32.46 32.46 32.46 2.2K
13:35 32.45 32.45 32.45 32.45 0.6K
13:36 32.46 32.46 32.45 32.45 2.5K
13:38 32.48 32.48 32.48 32.48 1.6K
13:39 32.47 32.47 32.47 32.47 0.7K
13:40 32.46 32.48 32.46 32.48 3.2K
13:45 32.51 32.51 32.51 32.51 0.5K
13:46 32.50 32.50 32.49 32.49 3.7K
13:50 32.49 32.49 32.49 32.49 1.5K
13:52 32.48 32.48 32.47 32.47 1.3K
13:54 32.47 32.47 32.44 32.44 2.3K
13:55 32.44 32.44 32.44 32.44 0.7K
13:56 32.46 32.46 32.40 32.40 17.9K
13:57 32.41 32.41 32.41 32.41 0.8K
13:59 32.40 32.41 32.40 32.40 12.8K
14:00 32.41 32.42 32.40 32.42 23.6K
14:01 32.49 32.50 32.49 32.50 1.2K
14:02 32.48 32.48 32.47 32.47 1.6K
14:03 32.45 32.45 32.45 32.45 0.4K
14:04 32.43 32.43 32.43 32.43 0.5K
14:05 32.42 32.42 32.42 32.42 2.6K
14:07 32.38 32.38 32.38 32.38 1.9K
14:08 32.37 32.37 32.37 32.37 2.7K
14:09 32.36 32.36 32.36 32.36 0.3K
14:10 32.37 32.37 32.37 32.37 1.1K
14:12 32.38 32.39 32.38 32.39 1.8K
14:13 32.37 32.37 32.37 32.37 1.7K
14:14 32.38 32.38 32.37 32.37 1.4K
14:16 32.39 32.39 32.39 32.39 0.6K
14:17 32.41 32.41 32.41 32.41 0.7K
14:18 32.41 32.41 32.41 32.41 0.7K
14:19 32.41 32.41 32.41 32.41 0.9K
14:20 32.40 32.40 32.40 32.40 1.1K
14:21 32.41 32.42 32.41 32.42 3.1K
14:23 32.42 32.42 32.42 32.42 2.0K
14:25 32.44 32.44 32.44 32.44 1.6K
14:29 32.45 32.46 32.45 32.46 0.9K
14:30 32.46 32.47 32.46 32.47 3.5K
14:34 32.48 32.48 32.46 32.46 4.1K
14:36 32.46 32.46 32.45 32.45 4.3K
14:38 32.44 32.45 32.44 32.44 2.5K
14:40 32.42 32.42 32.42 32.42 1.9K
14:42 32.41 32.41 32.39 32.39 2.3K
14:43 32.39 32.39 32.39 32.39 0.3K
14:44 32.39 32.39 32.36 32.36 3.8K
14:45 32.35 32.38 32.35 32.38 2.8K
14:46 32.36 32.36 32.36 32.36 1.8K
14:47 32.37 32.37 32.37 32.37 2.9K
14:49 32.39 32.40 32.39 32.40 1.2K
14:50 32.39 32.39 32.39 32.39 3.4K
14:51 32.39 32.39 32.39 32.39 1.4K
14:52 32.38 32.39 32.38 32.38 1.3K
14:53 32.38 32.40 32.38 32.40 0.9K
14:54 32.40 32.40 32.40 32.40 2.6K
14:57 32.42 32.42 32.42 32.42 0.9K
14:58 32.42 32.42 32.42 32.42 1.0K
14:59 32.43 32.43 32.43 32.43 0.4K
15:00 32.42 32.44 32.42 32.44 1.0K
15:01 32.43 32.43 32.43 32.43 1.5K
15:02 32.42 32.42 32.41 32.41 4.2K
15:03 32.43 32.43 32.43 32.43 0.9K
15:05 32.44 32.44 32.43 32.43 1.0K
15:06 32.42 32.42 32.40 32.40 6.5K
15:07 32.38 32.38 32.37 32.37 2.6K
15:09 32.38 32.38 32.37 32.37 1.8K
15:10 32.34 32.34 32.33 32.33 1.6K
15:11 32.33 32.35 32.33 32.35 2.3K
15:12 32.34 32.34 32.34 32.34 0.5K
15:14 32.34 32.35 32.34 32.35 2.3K
15:15 32.34 32.34 32.30 32.30 8.8K
15:17 32.33 32.33 32.33 32.33 2.4K
15:19 32.38 32.38 32.37 32.37 1.1K
15:20 32.38 32.39 32.38 32.39 0.7K
15:21 32.40 32.42 32.40 32.40 2.4K
15:22 32.42 32.42 32.42 32.42 0.4K
15:23 32.42 32.43 32.42 32.43 1.0K
15:24 32.43 32.43 32.43 32.43 0.5K
15:25 32.42 32.42 32.40 32.40 4.8K
15:26 32.40 32.40 32.40 32.40 0.7K
15:27 32.40 32.40 32.40 32.40 1.0K
15:28 32.40 32.40 32.40 32.40 0.8K
15:29 32.39 32.40 32.39 32.40 2.2K
15:30 32.39 32.39 32.38 32.38 3.8K
15:32 32.35 32.47 32.35 32.42 74.6K
15:33 32.42 32.45 32.40 32.45 22.2K
15:34 32.47 32.52 32.47 32.48 10.4K
15:35 32.47 32.49 32.47 32.49 3.7K
15:36 32.47 32.47 32.47 32.47 1.3K
15:37 32.46 32.46 32.46 32.46 1.5K
15:38 32.44 32.45 32.42 32.45 2.3K
15:39 32.46 32.46 32.46 32.46 1.5K
15:40 32.45 32.46 32.45 32.46 2.9K
15:41 32.46 32.47 32.46 32.47 0.6K
15:42 32.47 32.51 32.47 32.48 1.9K
15:43 32.49 32.49 32.49 32.49 1.2K
15:44 32.49 32.49 32.47 32.47 3.6K
15:45 32.48 32.48 32.48 32.48 0.8K
15:46 32.48 32.48 32.48 32.48 1.3K
15:47 32.50 32.53 32.50 32.53 5.7K
15:48 32.53 32.53 32.53 32.53 1.6K
15:49 32.52 32.55 32.52 32.55 1.6K
15:50 32.58 32.58 32.51 32.51 9.1K
15:51 32.52 32.53 32.52 32.52 3.7K
15:52 32.53 32.53 32.49 32.49 3.2K
15:53 32.48 32.48 32.44 32.46 9.8K
15:54 32.45 32.52 32.45 32.48 12.8K
15:55 32.52 32.53 32.48 32.51 17.3K
15:56 32.52 32.52 32.47 32.48 14.2K
15:57 32.50 32.56 32.50 32.54 26.7K
15:58 32.54 32.57 32.54 32.54 22.1K
15:59 32.55 32.57 32.52 32.55 191.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음