International Flavors

IFF
🏛️ 미국 →
61.30
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 88.54 89.12 88.54 88.65 11.0K
09:32 88.66 88.67 88.66 88.67 2.5K
09:33 88.70 88.74 88.70 88.74 2.8K
09:34 88.74 88.74 88.58 88.58 0.3K
09:35 88.58 88.71 88.49 88.71 1.7K
09:36 88.71 88.71 88.58 88.58 0.4K
09:37 88.58 88.58 88.46 88.46 0.3K
09:38 88.46 88.57 88.46 88.57 0.2K
09:39 88.57 88.57 88.57 88.57 1.3K
09:40 88.57 88.57 88.57 88.57 0.2K
09:41 88.46 88.46 88.43 88.43 3.6K
09:42 88.43 88.43 88.43 88.43 0.2K
09:43 88.51 88.51 88.51 88.51 0.7K
09:44 88.51 88.61 88.51 88.61 1.5K
09:45 88.61 88.61 88.61 88.61 0.2K
09:46 88.61 88.61 88.61 88.61 0.1K
09:47 88.61 88.61 88.53 88.53 1.5K
09:48 88.53 88.60 88.50 88.60 2.1K
09:49 88.60 88.60 88.48 88.50 2.9K
09:50 88.50 88.50 88.39 88.39 3.5K
09:51 88.39 88.48 88.39 88.48 1.5K
09:52 88.48 88.49 88.48 88.49 1.1K
09:53 88.30 88.30 88.15 88.15 3.4K
09:54 88.06 88.13 88.06 88.13 3.7K
09:55 88.11 88.18 88.11 88.11 1.4K
09:56 88.15 88.26 88.15 88.26 2.0K
09:57 88.26 88.27 88.26 88.27 0.5K
09:58 88.27 88.27 88.16 88.16 0.9K
09:59 88.16 88.41 88.16 88.37 3.5K
10:00 88.37 88.50 88.32 88.49 2.1K
10:01 88.49 88.49 88.26 88.26 1.3K
10:02 88.10 88.10 88.00 88.00 2.2K
10:03 88.07 88.07 88.02 88.03 1.0K
10:04 88.03 88.03 88.03 88.03 1.1K
10:05 88.03 88.05 87.94 87.94 2.9K
10:06 87.94 88.02 87.94 88.02 2.6K
10:07 88.02 88.02 88.02 88.02 0.3K
10:08 88.02 88.02 88.01 88.01 0.8K
10:09 88.01 88.07 88.01 88.07 0.4K
10:10 88.03 88.03 87.99 88.02 2.1K
10:11 87.89 88.04 87.89 88.04 6.7K
10:12 88.04 88.05 88.04 88.05 0.8K
10:13 88.05 88.05 88.05 88.05 0.7K
10:14 88.01 88.06 88.01 88.01 9.3K
10:15 88.01 88.01 88.01 88.01 0.8K
10:16 88.01 88.01 88.00 88.01 1.2K
10:17 88.01 88.01 87.97 87.97 3.5K
10:18 87.97 87.97 87.97 87.97 0.4K
10:19 87.95 88.01 87.95 88.01 2.9K
10:20 88.01 88.01 88.00 88.00 3.0K
10:21 88.09 88.09 88.07 88.07 4.9K
10:22 88.07 88.15 88.07 88.08 0.4K
10:23 88.13 88.28 88.13 88.28 2.0K
10:24 88.24 88.24 88.24 88.24 0.3K
10:25 88.24 88.24 88.05 88.05 2.7K
10:26 88.05 88.18 88.04 88.04 1.7K
10:27 88.00 88.05 88.00 88.05 3.4K
10:28 87.98 87.98 87.94 87.94 1.2K
10:29 87.94 87.99 87.84 87.92 3.7K
10:30 87.92 87.94 87.77 87.77 16.1K
10:31 87.69 87.75 87.68 87.71 4.0K
10:32 87.71 87.76 87.70 87.76 4.7K
10:33 87.76 87.76 87.70 87.70 0.8K
10:34 87.67 87.68 87.66 87.66 1.5K
10:35 87.67 87.67 87.61 87.67 2.6K
10:36 87.66 87.66 87.61 87.63 3.1K
10:37 87.64 87.81 87.64 87.65 5.4K
10:38 87.66 87.69 87.66 87.68 2.8K
10:39 87.68 87.72 87.68 87.72 2.8K
10:40 87.77 87.77 87.77 87.77 0.5K
10:41 87.72 87.75 87.72 87.75 0.8K
10:42 87.75 87.75 87.75 87.75 0.3K
10:43 87.75 87.77 87.75 87.77 0.5K
10:44 87.77 87.81 87.77 87.78 1.3K
10:45 87.78 87.78 87.78 87.78 0.6K
10:46 87.78 87.85 87.73 87.73 14.4K
10:47 87.80 87.80 87.71 87.71 5.8K
10:48 87.71 87.71 87.67 87.67 4.8K
10:49 87.67 87.67 87.65 87.65 1.0K
10:50 87.65 87.65 87.58 87.58 0.7K
10:51 87.58 87.58 87.58 87.58 2.7K
10:52 87.60 87.64 87.59 87.64 3.2K
10:53 87.64 87.64 87.64 87.64 0.5K
10:54 87.64 87.64 87.64 87.64 0.2K
10:55 87.64 87.64 87.64 87.64 0.3K
10:56 87.64 87.66 87.64 87.66 102.6K
10:57 87.66 87.85 87.66 87.85 0.7K
10:58 87.85 87.86 87.71 87.71 4.9K
10:59 87.71 87.73 87.71 87.73 3.0K
11:00 87.73 87.73 87.54 87.54 3.1K
11:01 87.54 87.54 87.54 87.54 1.1K
11:02 87.54 87.54 87.43 87.48 1.3K
11:03 87.43 87.43 87.43 87.43 0.7K
11:04 87.43 87.43 87.38 87.38 1.1K
11:05 87.46 87.46 87.39 87.39 2.0K
11:06 87.46 87.46 87.33 87.33 1.4K
11:07 87.33 87.48 87.33 87.48 9.6K
11:08 87.48 87.48 87.48 87.48 0.4K
11:09 87.47 87.48 87.47 87.48 0.6K
11:10 87.47 87.47 87.44 87.44 1.1K
11:11 87.44 87.44 87.44 87.44 0.3K
11:12 87.50 87.58 87.50 87.58 3.2K
11:13 87.58 87.58 87.57 87.57 0.3K
11:14 87.51 87.51 87.51 87.51 2.9K
11:15 87.52 87.52 87.46 87.50 2.7K
11:16 87.50 87.54 87.50 87.54 2.0K
11:17 87.62 87.62 87.60 87.60 2.0K
11:18 87.60 87.60 87.60 87.60 0.5K
11:19 87.60 87.60 87.60 87.60 0.3K
11:20 87.60 87.73 87.60 87.73 5.3K
11:21 87.73 87.76 87.65 87.65 4.1K
11:22 87.69 87.75 87.64 87.64 2.0K
11:23 87.67 87.70 87.62 87.62 3.5K
11:24 87.60 87.60 87.60 87.60 0.4K
11:25 87.60 87.66 87.60 87.66 0.3K
11:26 87.66 87.66 87.66 87.66 0.6K
11:27 87.66 87.76 87.66 87.76 3.4K
11:28 87.77 87.77 87.65 87.65 2.7K
11:29 87.65 87.77 87.65 87.73 1.8K
11:30 87.77 87.77 87.74 87.77 1.9K
11:31 87.67 87.72 87.67 87.72 1.7K
11:32 87.72 87.72 87.72 87.72 0.1K
11:33 87.72 87.72 87.72 87.72 0.3K
11:34 87.72 87.72 87.72 87.72 0.2K
11:35 87.72 87.72 87.72 87.72 0.2K
11:36 87.72 87.72 87.66 87.66 1.1K
11:37 87.66 87.72 87.66 87.72 0.9K
11:38 87.71 87.71 87.59 87.61 4.6K
11:39 87.67 87.72 87.64 87.64 7.7K
11:40 87.64 87.71 87.64 87.71 3.6K
11:41 87.71 87.77 87.71 87.77 2.0K
11:42 87.76 87.76 87.76 87.76 0.6K
11:43 87.76 87.76 87.76 87.76 1.2K
11:44 87.76 87.81 87.76 87.81 2.7K
11:45 87.81 87.81 87.81 87.81 0.3K
11:46 87.81 87.81 87.79 87.79 6.1K
11:47 87.79 87.81 87.79 87.81 3.0K
11:48 87.81 87.89 87.81 87.89 6.3K
11:49 87.89 87.90 87.89 87.90 0.3K
11:50 87.90 87.95 87.84 87.95 0.7K
11:51 87.95 87.95 87.85 87.85 0.4K
11:52 87.85 87.91 87.85 87.91 1.0K
11:53 87.91 87.91 87.86 87.87 3.4K
11:54 87.90 87.91 87.90 87.91 2.5K
11:55 87.91 87.91 87.91 87.91 0.4K
11:56 87.91 87.91 87.91 87.91 0.8K
11:57 87.91 87.94 87.91 87.94 1.7K
11:58 87.94 87.96 87.94 87.96 0.8K
11:59 87.96 87.99 87.96 87.99 0.8K
12:00 87.97 87.97 87.92 87.92 2.3K
12:01 87.92 87.97 87.91 87.97 27.6K
12:02 87.97 87.98 87.97 87.98 2.3K
12:03 87.98 87.99 87.98 87.99 1.6K
12:04 87.99 87.99 87.99 87.99 0.6K
12:05 87.99 87.99 87.97 87.99 0.6K
12:06 87.99 87.99 87.94 87.94 0.6K
12:07 87.94 87.94 87.87 87.87 0.8K
12:08 87.87 87.90 87.85 87.85 0.4K
12:09 87.85 87.85 87.85 87.85 0.1K
12:10 87.90 87.90 87.87 87.87 1.4K
12:11 87.87 87.87 87.87 87.87 0.1K
12:12 87.87 87.92 87.87 87.92 0.5K
12:13 87.92 87.92 87.87 87.87 0.7K
12:14 87.88 87.89 87.88 87.89 6.3K
12:15 87.83 87.83 87.83 87.83 1.3K
12:16 87.83 87.83 87.80 87.80 0.9K
12:17 87.80 87.80 87.79 87.79 1.1K
12:18 87.77 87.78 87.77 87.78 3.5K
12:19 87.78 87.78 87.78 87.78 0.3K
12:20 87.76 87.78 87.76 87.78 0.5K
12:21 87.78 87.78 87.78 87.78 0.3K
12:22 87.78 87.89 87.78 87.85 9.1K
12:23 87.85 87.85 87.85 87.85 1.1K
12:24 87.86 87.87 87.86 87.87 3.7K
12:25 87.87 87.90 87.87 87.88 2.3K
12:26 87.88 87.91 87.88 87.89 1.2K
12:27 87.89 87.89 87.88 87.88 0.2K
12:28 87.88 87.88 87.88 87.88 0.6K
12:29 87.91 87.91 87.85 87.85 2.3K
12:30 87.85 87.88 87.85 87.88 0.4K
12:31 87.88 87.88 87.87 87.87 0.5K
12:32 87.88 87.94 87.88 87.94 30.3K
12:33 87.94 87.94 87.94 87.94 1.7K
12:34 87.94 87.96 87.94 87.94 3.0K
12:35 87.94 87.94 87.69 87.69 4.7K
12:36 87.70 87.78 87.70 87.78 4.3K
12:37 87.76 87.76 87.76 87.76 0.8K
12:38 87.76 87.76 87.76 87.76 0.4K
12:39 87.76 87.76 87.72 87.73 1.2K
12:40 87.73 87.73 87.73 87.73 0.2K
12:41 87.73 87.73 87.67 87.67 0.6K
12:42 87.67 87.67 87.67 87.67 0.1K
12:43 87.67 87.67 87.67 87.67 0.3K
12:44 87.67 87.73 87.67 87.73 0.2K
12:45 87.73 87.74 87.73 87.74 0.5K
12:46 87.74 87.74 87.74 87.74 1.2K
12:47 87.74 87.75 87.74 87.75 1.3K
12:48 87.75 87.75 87.73 87.75 0.9K
12:49 87.75 87.75 87.73 87.73 3.9K
12:50 87.73 87.74 87.73 87.74 0.8K
12:51 87.74 87.74 87.70 87.70 0.1K
12:52 87.70 87.74 87.70 87.71 5.2K
12:53 87.73 87.76 87.73 87.76 5.7K
12:54 87.76 87.80 87.76 87.79 2.1K
12:55 87.79 87.79 87.76 87.76 1.6K
12:56 87.76 87.76 87.76 87.76 0.2K
12:57 87.76 87.76 87.70 87.70 1.5K
12:58 87.70 87.70 87.68 87.68 0.7K
12:59 87.68 87.68 87.68 87.68 0.1K
13:00 87.68 87.68 87.64 87.64 0.4K
13:01 87.64 87.67 87.60 87.67 2.3K
13:02 87.67 87.67 87.67 87.67 0.4K
13:03 87.71 87.71 87.68 87.68 1.1K
13:04 87.68 87.68 87.64 87.64 1.6K
13:05 87.64 87.64 87.64 87.64 0.1K
13:06 87.64 87.66 87.62 87.66 0.8K
13:07 87.63 87.63 87.63 87.63 0.5K
13:08 87.63 87.64 87.63 87.63 0.9K
13:09 87.63 87.63 87.61 87.61 0.6K
13:10 87.62 87.62 87.61 87.61 0.8K
13:11 87.61 87.61 87.57 87.57 0.5K
13:12 87.57 87.60 87.57 87.60 0.9K
13:13 87.60 87.60 87.54 87.54 1.6K
13:14 87.57 87.64 87.57 87.64 5.9K
13:15 87.64 87.66 87.64 87.66 1.2K
13:16 87.66 87.68 87.66 87.67 3.6K
13:17 87.69 87.71 87.69 87.71 2.9K
13:18 87.71 87.71 87.71 87.71 0.6K
13:19 87.71 87.71 87.64 87.64 9.1K
13:20 87.64 87.69 87.64 87.69 2.0K
13:21 87.69 87.69 87.66 87.66 1.7K
13:22 87.66 87.69 87.64 87.69 0.6K
13:23 87.69 87.69 87.64 87.64 0.3K
13:24 87.64 87.67 87.64 87.64 0.3K
13:25 87.64 87.65 87.62 87.62 1.8K
13:26 87.62 87.62 87.62 87.62 0.3K
13:27 87.58 87.58 87.54 87.54 1.5K
13:28 87.54 87.54 87.49 87.49 1.0K
13:29 87.49 87.53 87.49 87.53 0.5K
13:30 87.50 87.50 87.47 87.47 1.2K
13:31 87.47 87.52 87.47 87.52 4.5K
13:32 87.54 87.54 87.49 87.49 0.6K
13:33 87.49 87.49 87.38 87.43 2.3K
13:34 87.43 87.43 87.38 87.38 0.5K
13:35 87.41 87.41 87.41 87.41 0.5K
13:36 87.44 87.44 87.44 87.44 3.4K
13:37 87.41 87.41 87.41 87.41 0.5K
13:38 87.41 87.41 87.41 87.41 1.1K
13:39 87.41 87.41 87.38 87.38 0.8K
13:40 87.38 87.38 87.38 87.38 0.7K
13:41 87.37 87.39 87.36 87.36 1.7K
13:42 87.36 87.36 87.33 87.35 2.8K
13:43 87.32 87.32 87.32 87.32 1.3K
13:44 87.32 87.32 87.28 87.28 1.7K
13:45 87.28 87.28 87.28 87.28 0.4K
13:46 87.27 87.27 87.26 87.27 2.1K
13:47 87.27 87.31 87.27 87.31 1.8K
13:48 87.33 87.33 87.27 87.27 1.3K
13:49 87.27 87.27 87.26 87.26 1.9K
13:50 87.26 87.26 87.17 87.18 4.7K
13:51 87.18 87.21 87.18 87.21 1.2K
13:52 87.26 87.26 87.19 87.20 8.4K
13:53 87.20 87.20 87.18 87.18 0.6K
13:54 87.18 87.18 87.17 87.17 0.6K
13:55 87.17 87.17 87.17 87.17 0.3K
13:56 87.17 87.17 87.17 87.17 0.3K
13:57 87.17 87.17 87.16 87.16 0.4K
13:58 87.16 87.16 87.16 87.16 0.1K
13:59 87.16 87.16 87.16 87.16 0.6K
14:00 87.16 87.16 87.16 87.16 0.8K
14:01 87.16 87.16 87.13 87.13 0.8K
14:02 87.13 87.18 87.13 87.18 2.5K
14:03 87.18 87.18 87.18 87.18 2.1K
14:04 87.20 87.20 87.13 87.14 8.0K
14:05 87.14 87.30 87.14 87.30 22.9K
14:06 87.30 87.30 87.29 87.30 1.3K
14:07 87.30 87.33 87.30 87.33 2.3K
14:08 87.32 87.32 87.25 87.25 2.6K
14:09 87.25 87.25 87.25 87.25 0.5K
14:10 87.25 87.26 87.25 87.26 0.7K
14:11 87.26 87.26 87.23 87.23 56.6K
14:12 87.23 87.31 87.23 87.31 2.0K
14:13 87.31 87.31 87.27 87.27 1.3K
14:14 87.27 87.29 87.27 87.29 1.8K
14:15 87.29 87.33 87.28 87.28 0.8K
14:16 87.28 87.28 87.26 87.26 1.5K
14:17 87.26 87.26 87.24 87.24 3.5K
14:18 87.24 87.24 87.20 87.20 1.6K
14:19 87.20 87.20 87.18 87.18 2.1K
14:20 87.19 87.20 87.19 87.20 2.9K
14:21 87.20 87.23 87.20 87.23 3.8K
14:22 87.21 87.24 87.21 87.24 1.4K
14:23 87.22 87.27 87.22 87.27 2.6K
14:24 87.29 87.38 87.29 87.37 4.2K
14:25 87.37 87.44 87.37 87.44 2.4K
14:26 87.44 87.45 87.40 87.40 12.0K
14:27 87.40 87.40 87.33 87.33 1.3K
14:28 87.33 87.33 87.33 87.33 0.4K
14:29 87.33 87.33 87.28 87.32 2.6K
14:30 87.32 87.32 87.32 87.32 0.2K
14:31 87.32 87.32 87.32 87.32 0.2K
14:32 87.32 87.32 87.32 87.32 1.7K
14:33 87.32 87.32 87.32 87.32 1.2K
14:34 87.32 87.33 87.32 87.33 2.6K
14:35 87.33 87.34 87.33 87.34 1.7K
14:36 87.34 87.36 87.34 87.36 2.2K
14:37 87.36 87.37 87.34 87.34 2.3K
14:38 87.34 87.34 87.34 87.34 0.5K
14:39 87.34 87.34 87.33 87.34 3.4K
14:40 87.34 87.37 87.34 87.36 1.0K
14:41 87.36 87.42 87.36 87.42 1.5K
14:42 87.40 87.40 87.40 87.40 0.3K
14:43 87.40 87.40 87.36 87.36 2.3K
14:44 87.36 87.36 87.35 87.35 0.8K
14:45 87.35 87.35 87.31 87.31 0.9K
14:46 87.31 87.33 87.31 87.33 0.6K
14:47 87.33 87.35 87.33 87.35 2.6K
14:48 87.35 87.35 87.35 87.35 0.8K
14:49 87.35 87.35 87.35 87.35 0.0K
14:50 87.35 87.35 87.33 87.33 2.4K
14:51 87.33 87.37 87.33 87.35 2.3K
14:52 87.35 87.35 87.35 87.35 1.1K
14:53 87.35 87.35 87.35 87.35 0.8K
14:54 87.35 87.35 87.33 87.35 0.5K
14:55 87.33 87.34 87.33 87.34 4.1K
14:56 87.33 87.36 87.33 87.34 2.6K
14:57 87.37 87.37 87.34 87.34 1.0K
14:58 87.33 87.35 87.33 87.35 2.3K
14:59 87.35 87.36 87.34 87.36 3.2K
15:00 87.36 87.36 87.36 87.36 0.4K
15:01 87.36 87.38 87.36 87.36 1.2K
15:02 87.31 87.31 87.30 87.31 5.8K
15:03 87.31 87.31 87.31 87.31 1.7K
15:04 87.31 87.31 87.29 87.30 2.5K
15:05 87.30 87.30 87.30 87.30 0.5K
15:06 87.30 87.33 87.30 87.33 2.6K
15:07 87.31 87.31 87.24 87.24 3.1K
15:08 87.24 87.32 87.19 87.30 59.2K
15:09 87.30 87.35 87.30 87.35 2.8K
15:10 87.35 87.35 87.35 87.35 0.9K
15:11 87.35 87.36 87.35 87.36 0.3K
15:12 87.36 87.39 87.35 87.39 3.6K
15:13 87.37 87.38 87.37 87.38 2.1K
15:14 87.38 87.42 87.38 87.42 2.6K
15:15 87.42 87.43 87.37 87.37 3.0K
15:16 87.37 87.39 87.37 87.39 0.7K
15:17 87.37 87.37 87.34 87.34 2.1K
15:18 87.29 87.32 87.27 87.27 7.2K
15:19 87.27 87.29 87.27 87.29 3.4K
15:20 87.31 87.32 87.31 87.31 1.3K
15:21 87.34 87.44 87.34 87.39 7.2K
15:22 87.36 87.37 87.34 87.37 4.6K
15:23 87.37 87.39 87.37 87.37 0.6K
15:24 87.36 87.37 87.35 87.36 2.3K
15:25 87.35 87.42 87.35 87.42 9.1K
15:26 87.43 87.43 87.40 87.41 7.6K
15:27 87.41 87.41 87.38 87.39 3.8K
15:28 87.39 87.39 87.38 87.38 0.6K
15:29 87.39 87.43 87.39 87.43 7.9K
15:30 87.43 87.49 87.43 87.44 2.5K
15:31 87.44 87.44 87.42 87.44 1.1K
15:32 87.44 87.47 87.43 87.47 1.8K
15:33 87.51 87.58 87.51 87.56 3.8K
15:34 87.57 87.64 87.57 87.64 4.1K
15:35 87.64 87.64 87.60 87.60 3.2K
15:36 87.58 87.58 87.50 87.53 5.5K
15:37 87.53 87.63 87.53 87.63 1.7K
15:38 87.63 87.65 87.63 87.63 1.5K
15:39 87.62 87.65 87.61 87.65 1.6K
15:40 87.65 87.72 87.65 87.72 2.7K
15:41 87.72 87.74 87.72 87.74 2.5K
15:42 87.76 87.76 87.72 87.74 2.1K
15:43 87.74 87.74 87.64 87.66 6.6K
15:44 87.65 87.65 87.65 87.65 1.4K
15:45 87.64 87.65 87.59 87.59 3.9K
15:46 87.58 87.63 87.56 87.56 11.6K
15:47 87.53 87.53 87.52 87.53 4.3K
15:48 87.52 87.52 87.47 87.50 2.0K
15:49 87.50 87.50 87.48 87.50 1.8K
15:50 87.50 87.52 87.47 87.52 8.5K
15:51 87.53 87.54 87.46 87.48 14.9K
15:52 87.45 87.53 87.45 87.53 10.5K
15:53 87.51 87.59 87.50 87.59 10.1K
15:54 87.60 87.60 87.57 87.57 7.6K
15:55 87.59 87.59 87.51 87.51 8.7K
15:56 87.54 87.60 87.53 87.60 20.9K
15:57 87.61 87.68 87.60 87.67 19.8K
15:58 87.68 87.78 87.68 87.78 25.1K
15:59 87.80 87.83 87.80 87.80 35.5K
16:00 87.80 87.88 87.78 87.84 748.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음