International Flavors

IFF
🏛️ 미국 →
61.30
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 89.16 89.88 88.17 88.95 6.5K
09:32 88.95 88.95 88.95 88.95 0.1K
09:33 88.95 88.95 88.95 88.95 0.1K
09:34 88.85 88.85 88.63 88.63 0.4K
09:35 88.63 88.63 88.63 88.63 0.4K
09:36 88.63 88.77 88.54 88.54 3.2K
09:37 88.54 88.68 88.54 88.68 1.0K
09:38 88.68 88.68 88.68 88.68 0.2K
09:39 88.68 88.68 88.61 88.61 0.3K
09:40 88.71 88.71 88.71 88.71 0.4K
09:41 88.71 88.71 88.71 88.71 0.0K
09:42 88.71 88.71 88.54 88.54 1.6K
09:43 88.58 88.58 88.51 88.51 11.9K
09:44 88.46 88.53 88.46 88.53 2.7K
09:45 88.53 88.53 88.44 88.44 1.3K
09:46 88.48 88.48 88.48 88.48 0.5K
09:47 88.48 88.53 88.48 88.53 0.7K
09:48 88.46 88.53 88.46 88.53 14.6K
09:49 88.53 88.55 88.53 88.55 0.6K
09:50 88.55 88.60 88.55 88.60 0.3K
09:51 88.48 88.54 88.47 88.54 4.7K
09:52 88.53 88.53 88.52 88.52 0.9K
09:53 88.52 88.55 88.52 88.55 1.0K
09:54 88.56 88.57 88.55 88.57 6.1K
09:55 88.53 88.64 88.53 88.64 12.0K
09:56 88.65 88.81 88.65 88.81 1.0K
09:57 88.74 88.78 88.74 88.78 1.1K
09:58 88.78 88.78 88.78 88.78 0.1K
09:59 88.76 88.76 88.75 88.75 0.4K
10:00 88.75 88.83 88.75 88.83 0.9K
10:01 88.83 88.83 88.83 88.83 1.0K
10:02 88.83 88.83 88.72 88.72 0.6K
10:03 88.73 88.75 88.73 88.75 2.5K
10:04 88.75 88.75 88.71 88.71 0.5K
10:05 88.71 88.80 88.71 88.77 0.8K
10:06 88.84 88.84 88.84 88.84 1.0K
10:07 88.84 88.84 88.84 88.84 0.6K
10:08 88.84 88.84 88.81 88.81 0.2K
10:09 88.81 88.81 88.81 88.81 0.7K
10:10 88.81 88.81 88.78 88.78 1.0K
10:11 88.78 88.78 88.78 88.78 0.3K
10:12 88.75 88.76 88.75 88.76 1.0K
10:13 88.76 88.76 88.76 88.76 0.2K
10:14 88.67 88.71 88.67 88.71 1.2K
10:15 88.71 88.71 88.66 88.66 0.4K
10:16 88.66 88.66 88.66 88.66 0.1K
10:17 88.66 88.79 88.66 88.72 2.5K
10:18 88.72 88.90 88.72 88.90 2.0K
10:19 88.90 88.90 88.80 88.82 1.4K
10:20 88.82 88.82 88.82 88.82 0.0K
10:21 88.82 88.82 88.82 88.82 0.6K
10:22 88.82 88.90 88.82 88.90 4.3K
10:23 88.90 88.96 88.90 88.96 0.6K
10:24 88.96 88.96 88.84 88.84 8.1K
10:25 88.84 88.84 88.83 88.83 0.6K
10:26 88.83 88.83 88.82 88.82 1.7K
10:27 88.82 88.82 88.77 88.77 0.4K
10:28 88.77 88.85 88.77 88.81 1.8K
10:29 88.81 88.81 88.81 88.81 0.3K
10:30 88.81 88.81 88.78 88.78 0.5K
10:31 88.78 88.80 88.78 88.79 1.3K
10:32 88.79 88.79 88.79 88.79 0.3K
10:33 88.79 88.82 88.79 88.82 1.4K
10:34 88.83 88.90 88.83 88.90 8.6K
10:35 88.84 88.92 88.84 88.92 2.6K
10:36 88.88 88.88 88.84 88.85 2.0K
10:37 88.85 88.91 88.78 88.78 0.6K
10:38 88.78 88.84 88.78 88.84 1.0K
10:39 88.84 88.84 88.84 88.84 1.5K
10:40 88.84 88.84 88.84 88.84 0.5K
10:41 88.83 88.88 88.72 88.73 7.2K
10:42 88.73 88.74 88.70 88.74 2.5K
10:43 88.78 88.81 88.78 88.81 0.9K
10:44 88.76 88.76 88.74 88.74 6.2K
10:45 88.74 88.74 88.74 88.74 0.4K
10:46 88.74 88.74 88.69 88.69 0.3K
10:47 88.70 88.70 88.70 88.70 3.1K
10:48 88.70 88.70 88.70 88.70 0.0K
10:49 88.72 88.72 88.72 88.72 2.3K
10:50 88.78 88.79 88.75 88.75 3.5K
10:51 88.75 88.78 88.75 88.78 0.7K
10:52 88.78 88.83 88.78 88.83 2.0K
10:53 88.83 88.85 88.83 88.85 1.6K
10:54 88.85 88.85 88.85 88.85 0.1K
10:55 88.83 88.83 88.79 88.79 2.5K
10:56 88.79 88.90 88.79 88.90 13.6K
10:57 88.90 88.92 88.90 88.92 0.3K
10:58 88.92 88.95 88.92 88.95 0.2K
10:59 88.95 88.99 88.95 88.99 1.0K
11:00 88.95 88.95 88.95 88.95 0.4K
11:01 88.95 88.95 88.95 88.95 0.3K
11:02 88.95 89.08 88.95 89.08 1.4K
11:03 89.09 89.10 89.09 89.10 1.8K
11:04 89.10 89.10 89.03 89.03 1.2K
11:05 89.03 89.15 89.03 89.15 0.6K
11:06 89.12 89.12 89.10 89.10 1.2K
11:07 89.10 89.10 89.10 89.10 0.2K
11:08 89.10 89.10 89.09 89.09 0.4K
11:09 89.09 89.09 89.09 89.09 0.1K
11:10 89.09 89.25 89.09 89.25 2.3K
11:11 89.25 89.25 89.25 89.25 0.3K
11:12 89.25 89.25 89.23 89.23 0.5K
11:13 89.23 89.23 89.23 89.23 0.5K
11:14 89.23 89.23 89.23 89.23 0.5K
11:15 89.23 89.23 89.23 89.23 1.0K
11:16 89.23 89.23 89.23 89.23 0.2K
11:17 89.23 89.23 89.23 89.23 0.4K
11:18 89.23 89.23 89.15 89.15 0.8K
11:19 89.15 89.15 89.15 89.15 0.6K
11:20 88.99 89.04 88.99 89.04 1.6K
11:21 89.04 89.04 89.02 89.02 0.6K
11:22 89.02 89.02 89.02 89.02 0.6K
11:23 89.07 89.07 89.07 89.07 0.3K
11:24 89.07 89.07 89.02 89.02 0.4K
11:25 89.02 89.07 89.02 89.07 1.0K
11:26 89.07 89.07 89.07 89.07 0.4K
11:27 89.07 89.14 89.07 89.14 3.6K
11:28 89.14 89.14 89.14 89.14 0.2K
11:29 89.11 89.15 89.11 89.15 1.7K
11:30 89.15 89.15 89.15 89.15 0.3K
11:31 89.15 89.15 89.15 89.15 0.7K
11:32 89.15 89.15 89.15 89.15 0.3K
11:33 89.15 89.15 89.12 89.12 1.0K
11:34 89.15 89.16 89.15 89.15 1.7K
11:35 89.15 89.16 89.15 89.16 1.2K
11:36 89.22 89.22 89.17 89.17 0.9K
11:37 89.17 89.18 89.17 89.18 0.5K
11:38 89.18 89.18 89.18 89.18 1.5K
11:39 89.18 89.18 89.18 89.18 0.3K
11:40 89.11 89.11 89.11 89.11 4.9K
11:41 89.11 89.11 89.11 89.11 0.4K
11:42 89.11 89.11 89.11 89.11 0.8K
11:43 89.11 89.11 89.09 89.09 0.9K
11:44 89.09 89.14 89.09 89.11 4.3K
11:45 89.14 89.15 89.12 89.12 3.2K
11:46 89.12 89.12 89.12 89.12 0.4K
11:47 89.12 89.12 89.12 89.12 0.0K
11:48 89.12 89.12 89.02 89.02 0.3K
11:49 89.02 89.02 89.02 89.02 0.2K
11:50 89.02 89.03 89.01 89.03 3.7K
11:51 89.03 89.04 89.03 89.04 0.3K
11:52 89.04 89.04 89.02 89.02 0.3K
11:53 89.02 89.05 89.02 89.05 1.0K
11:54 89.05 89.05 89.01 89.01 0.7K
11:55 89.01 89.04 89.01 89.04 0.3K
11:56 89.04 89.04 89.04 89.04 0.3K
11:57 89.04 89.04 89.04 89.04 0.1K
11:58 89.04 89.04 89.04 89.04 0.1K
11:59 89.04 89.04 89.00 89.00 1.5K
12:00 89.00 89.00 89.00 89.00 0.2K
12:01 89.00 89.04 89.00 89.04 0.6K
12:02 89.04 89.04 89.04 89.04 0.3K
12:03 89.06 89.06 89.00 89.00 2.2K
12:04 89.03 89.03 89.00 89.03 0.8K
12:05 89.03 89.03 89.00 89.00 0.2K
12:06 89.00 89.00 89.00 89.00 0.1K
12:07 89.00 89.01 89.00 89.01 0.2K
12:08 89.03 89.03 89.03 89.03 0.2K
12:09 89.03 89.03 89.03 89.03 0.2K
12:10 88.99 89.03 88.99 89.03 4.9K
12:11 89.04 89.04 89.03 89.03 0.5K
12:12 89.03 89.04 89.03 89.04 0.5K
12:13 89.04 89.04 89.04 89.04 0.0K
12:14 89.04 89.04 89.04 89.04 0.2K
12:15 89.04 89.04 89.04 89.04 0.0K
12:16 89.04 89.04 89.04 89.04 0.5K
12:17 89.04 89.04 89.02 89.04 0.7K
12:18 89.11 89.11 89.11 89.11 1.9K
12:19 89.10 89.10 89.10 89.10 0.5K
12:20 89.11 89.11 89.08 89.08 1.7K
12:21 89.08 89.08 89.08 89.08 0.1K
12:22 89.08 89.08 89.05 89.05 0.5K
12:23 89.05 89.05 89.05 89.05 0.1K
12:24 89.05 89.05 89.05 89.05 0.3K
12:25 89.05 89.05 89.05 89.05 0.0K
12:26 89.05 89.05 89.02 89.02 1.0K
12:27 89.02 89.02 89.02 89.02 0.3K
12:28 89.02 89.02 88.98 88.98 3.0K
12:29 88.98 88.98 88.98 88.98 0.1K
12:30 88.99 89.01 88.99 89.01 0.6K
12:31 89.01 89.01 89.00 89.00 0.6K
12:32 89.00 89.03 89.00 89.03 2.3K
12:33 89.03 89.03 89.03 89.03 0.1K
12:34 89.03 89.03 89.03 89.03 0.3K
12:35 89.03 89.04 89.03 89.03 0.6K
12:36 89.03 89.03 89.03 89.03 0.3K
12:37 89.03 89.03 89.03 89.03 0.2K
12:38 89.03 89.03 89.03 89.03 0.3K
12:39 89.03 89.03 89.03 89.03 0.0K
12:40 89.02 89.02 89.02 89.02 0.1K
12:41 89.02 89.02 89.00 89.01 2.4K
12:42 89.01 89.01 89.00 89.00 1.1K
12:43 88.90 89.00 88.87 88.87 13.2K
12:44 88.87 88.93 88.87 88.93 1.5K
12:45 88.93 89.01 88.93 89.01 1.6K
12:46 88.94 89.00 88.94 89.00 1.4K
12:47 89.00 89.00 89.00 89.00 0.1K
12:48 89.00 89.00 89.00 89.00 0.4K
12:49 89.00 89.00 89.00 89.00 0.1K
12:50 89.00 89.00 89.00 89.00 0.1K
12:51 89.00 89.00 89.00 89.00 0.2K
12:52 89.00 89.07 89.00 89.07 0.8K
12:53 89.07 89.07 89.07 89.07 0.1K
12:54 89.07 89.09 89.07 89.09 1.0K
12:55 89.09 89.09 89.09 89.09 0.2K
12:56 89.08 89.17 89.08 89.15 46.1K
12:57 89.15 89.15 89.15 89.15 0.0K
12:58 89.15 89.15 89.15 89.15 0.2K
12:59 89.15 89.15 89.15 89.15 0.3K
13:00 89.15 89.15 89.15 89.15 0.1K
13:01 89.15 89.15 89.15 89.15 0.3K
13:02 89.15 89.15 89.02 89.02 0.6K
13:03 89.02 89.02 89.02 89.02 0.1K
13:04 89.02 89.02 89.02 89.02 0.1K
13:05 89.02 89.02 89.02 89.02 0.2K
13:06 89.02 89.02 89.02 89.02 0.1K
13:07 89.02 89.08 89.02 89.05 0.6K
13:08 89.05 89.05 89.05 89.05 0.6K
13:09 89.05 89.05 89.05 89.05 0.2K
13:10 89.05 89.06 89.05 89.06 0.4K
13:11 89.06 89.06 89.06 89.06 0.1K
13:12 89.06 89.11 89.06 89.08 0.3K
13:13 89.08 89.08 89.08 89.08 0.2K
13:14 89.08 89.08 89.08 89.08 0.2K
13:15 89.08 89.08 89.08 89.08 0.0K
13:16 89.09 89.09 89.09 89.09 0.2K
13:17 89.09 89.09 89.09 89.09 0.4K
13:18 89.10 89.10 89.10 89.10 0.8K
13:19 89.07 89.07 89.07 89.07 1.3K
13:20 89.07 89.07 89.07 89.07 0.4K
13:21 89.07 89.07 89.07 89.07 0.2K
13:22 89.07 89.07 89.03 89.03 0.7K
13:23 89.06 89.06 89.06 89.06 1.0K
13:24 89.07 89.07 89.07 89.07 0.3K
13:25 89.06 89.08 89.06 89.06 3.3K
13:26 89.06 89.07 89.03 89.03 0.9K
13:27 89.03 89.04 89.03 89.04 0.3K
13:28 89.02 89.02 89.02 89.02 0.6K
13:29 89.02 89.02 88.99 88.99 0.7K
13:30 88.99 89.01 88.99 89.01 0.2K
13:31 88.97 88.97 88.97 88.97 0.7K
13:32 88.96 88.96 88.95 88.95 2.0K
13:33 88.95 88.95 88.95 88.95 0.1K
13:34 88.95 88.95 88.92 88.92 0.4K
13:35 88.92 88.92 88.92 88.92 0.3K
13:36 88.92 88.98 88.92 88.98 1.3K
13:37 88.95 88.95 88.92 88.93 0.9K
13:38 88.93 88.93 88.93 88.93 0.1K
13:39 88.93 88.93 88.93 88.93 0.1K
13:40 88.93 88.94 88.93 88.94 0.3K
13:41 88.94 88.94 88.94 88.94 0.3K
13:42 88.94 88.94 88.94 88.94 0.4K
13:43 88.94 88.94 88.91 88.91 1.6K
13:44 88.91 88.91 88.91 88.91 0.2K
13:45 88.91 88.91 88.91 88.91 0.2K
13:46 88.91 88.91 88.91 88.91 0.2K
13:47 88.91 88.91 88.91 88.91 0.2K
13:48 88.91 88.91 88.91 88.91 0.1K
13:49 88.83 88.83 88.75 88.78 1.7K
13:50 88.78 88.78 88.78 88.78 0.4K
13:51 88.78 88.78 88.78 88.78 0.2K
13:52 88.78 88.78 88.78 88.78 0.4K
13:53 88.78 88.78 88.78 88.78 0.6K
13:54 88.78 88.78 88.78 88.78 0.5K
13:55 88.78 88.78 88.77 88.78 1.8K
13:56 88.78 88.78 88.77 88.78 1.7K
13:57 88.78 88.79 88.78 88.79 0.4K
13:58 88.79 88.79 88.79 88.79 0.1K
13:59 88.80 88.80 88.80 88.80 1.4K
14:00 88.75 88.75 88.75 88.75 0.6K
14:01 88.75 88.75 88.75 88.75 0.2K
14:02 88.68 88.68 88.68 88.68 1.3K
14:03 88.68 88.71 88.68 88.71 0.4K
14:04 88.71 88.71 88.71 88.71 0.2K
14:05 88.71 88.71 88.64 88.64 1.0K
14:06 88.64 88.64 88.64 88.64 0.1K
14:07 88.60 88.63 88.60 88.63 0.4K
14:08 88.63 88.63 88.63 88.63 0.4K
14:09 88.63 88.63 88.63 88.63 0.2K
14:10 88.63 88.63 88.62 88.62 0.4K
14:11 88.62 88.64 88.62 88.64 0.8K
14:12 88.66 88.67 88.66 88.67 5.3K
14:13 88.67 88.69 88.67 88.69 0.6K
14:14 88.69 88.69 88.69 88.69 0.1K
14:15 88.69 88.69 88.68 88.68 1.3K
14:16 88.68 88.68 88.66 88.66 0.2K
14:17 88.66 88.68 88.66 88.68 2.4K
14:18 88.68 88.68 88.68 88.68 0.3K
14:19 88.68 88.71 88.68 88.71 0.7K
14:20 88.71 88.72 88.71 88.72 1.5K
14:21 88.72 88.75 88.72 88.75 0.3K
14:22 88.75 88.76 88.75 88.76 0.8K
14:23 88.76 88.76 88.74 88.75 0.6K
14:24 88.75 88.75 88.73 88.75 0.7K
14:25 88.75 88.75 88.75 88.75 2.1K
14:26 88.75 88.82 88.75 88.82 0.3K
14:27 88.82 88.84 88.80 88.80 0.9K
14:28 88.80 88.80 88.80 88.80 0.2K
14:29 88.80 88.80 88.80 88.80 0.1K
14:30 88.80 88.80 88.80 88.80 0.0K
14:31 88.80 88.80 88.77 88.77 1.2K
14:32 88.77 88.77 88.77 88.77 0.2K
14:33 88.77 88.77 88.77 88.77 0.1K
14:34 88.77 88.77 88.77 88.77 0.2K
14:35 88.77 88.78 88.77 88.78 0.5K
14:36 88.78 88.79 88.78 88.79 0.6K
14:37 88.79 88.79 88.79 88.79 0.3K
14:38 88.79 88.82 88.79 88.82 1.2K
14:39 88.82 88.82 88.81 88.81 0.4K
14:40 88.81 88.83 88.81 88.83 0.6K
14:41 88.83 88.83 88.82 88.82 0.8K
14:42 88.82 88.85 88.82 88.85 0.7K
14:43 88.87 88.91 88.87 88.91 0.9K
14:44 88.91 88.91 88.91 88.91 0.2K
14:45 88.91 88.91 88.89 88.89 1.1K
14:46 88.89 88.89 88.89 88.89 0.1K
14:47 88.89 88.89 88.89 88.89 0.3K
14:48 88.89 88.89 88.88 88.88 1.2K
14:49 88.88 88.88 88.88 88.88 0.5K
14:50 88.88 88.90 88.86 88.90 1.7K
14:51 88.90 88.91 88.90 88.91 0.7K
14:52 88.91 88.92 88.91 88.92 0.2K
14:53 88.92 88.92 88.92 88.92 0.2K
14:54 88.92 88.93 88.87 88.87 1.0K
14:55 88.87 88.87 88.87 88.87 0.5K
14:56 88.87 88.88 88.87 88.88 0.4K
14:57 88.88 88.88 88.88 88.88 0.4K
14:58 88.88 88.88 88.88 88.88 0.5K
14:59 88.84 88.86 88.84 88.86 0.6K
15:00 88.86 88.90 88.86 88.90 1.0K
15:01 88.90 88.90 88.90 88.90 0.3K
15:02 88.90 88.90 88.90 88.90 0.2K
15:03 88.90 88.92 88.90 88.92 0.5K
15:04 88.92 88.92 88.89 88.89 0.9K
15:05 88.89 88.89 88.89 88.89 0.4K
15:06 88.89 88.92 88.89 88.92 1.0K
15:07 88.92 88.92 88.92 88.92 0.5K
15:08 88.92 88.92 88.90 88.90 0.5K
15:09 88.90 88.90 88.90 88.90 0.4K
15:10 88.90 88.90 88.84 88.84 0.9K
15:11 88.84 88.84 88.83 88.83 0.3K
15:12 88.83 88.83 88.83 88.83 0.6K
15:13 88.83 88.83 88.82 88.82 1.0K
15:14 88.83 88.83 88.83 88.83 0.4K
15:15 88.83 88.83 88.83 88.83 0.6K
15:16 88.80 88.80 88.78 88.78 2.1K
15:17 88.78 88.78 88.75 88.75 1.0K
15:18 88.75 88.75 88.75 88.75 0.3K
15:19 88.75 88.75 88.75 88.75 0.3K
15:20 88.75 88.76 88.75 88.75 1.7K
15:21 88.75 88.75 88.75 88.75 0.7K
15:22 88.74 88.74 88.68 88.68 2.9K
15:23 88.68 88.70 88.68 88.70 2.7K
15:24 88.70 88.71 88.70 88.71 0.8K
15:25 88.71 88.73 88.71 88.72 0.6K
15:26 88.70 88.70 88.68 88.68 1.0K
15:27 88.68 88.68 88.63 88.63 0.9K
15:28 88.63 88.63 88.63 88.63 0.4K
15:29 88.63 88.63 88.60 88.60 1.2K
15:30 88.60 88.62 88.57 88.60 1.4K
15:31 88.63 88.65 88.63 88.65 2.1K
15:32 88.65 88.65 88.61 88.61 1.0K
15:33 88.61 88.61 88.61 88.61 0.6K
15:34 88.61 88.61 88.58 88.58 0.7K
15:35 88.58 88.58 88.56 88.57 1.6K
15:36 88.57 88.60 88.57 88.60 0.6K
15:37 88.60 88.60 88.60 88.60 0.6K
15:38 88.60 88.62 88.60 88.60 0.5K
15:39 88.60 88.60 88.57 88.57 1.1K
15:40 88.57 88.57 88.53 88.53 1.0K
15:41 88.53 88.53 88.51 88.51 0.8K
15:42 88.51 88.53 88.51 88.53 2.0K
15:43 88.53 88.53 88.53 88.53 0.8K
15:44 88.53 88.53 88.53 88.53 0.7K
15:45 88.49 88.49 88.48 88.48 1.8K
15:46 88.50 88.50 88.44 88.44 5.0K
15:47 88.44 88.44 88.37 88.37 1.1K
15:48 88.37 88.37 88.37 88.37 1.2K
15:49 88.34 88.34 88.33 88.33 7.4K
15:50 88.33 88.33 88.30 88.30 3.5K
15:51 88.32 88.38 88.32 88.38 21.0K
15:52 88.37 88.37 88.27 88.27 5.8K
15:53 88.28 88.30 88.24 88.26 9.8K
15:54 88.19 88.19 88.14 88.15 11.3K
15:55 88.23 88.25 88.23 88.25 6.9K
15:56 88.28 88.34 88.26 88.33 10.0K
15:57 88.33 88.38 88.33 88.36 8.8K
15:58 88.36 88.53 88.36 88.53 27.9K
15:59 88.53 88.57 88.51 88.56 19.2K
16:00 88.57 88.58 88.51 88.55 346.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음