International Flavors

IFF
🏛️ 미국 →
61.02
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 88.00 88.58 87.88 87.88 379.7K
09:32 87.88 88.20 87.77 88.09 3.1K
09:33 88.20 88.20 87.91 87.91 1.6K
09:34 88.12 88.12 87.84 88.12 6.9K
09:35 88.12 88.12 87.82 87.82 1.0K
09:36 87.82 88.12 87.77 87.82 1.8K
09:37 87.82 87.82 87.82 87.82 0.9K
09:38 87.82 87.82 87.79 87.79 0.5K
09:39 87.79 87.79 87.75 87.75 1.3K
09:40 87.94 87.98 87.94 87.98 4.9K
09:41 87.98 87.98 87.96 87.96 0.3K
09:42 87.96 88.05 87.92 87.99 3.0K
09:43 87.99 87.99 87.99 87.99 0.4K
09:44 87.95 87.95 87.95 87.95 1.2K
09:45 87.95 87.95 87.73 87.81 1.6K
09:46 87.81 87.86 87.81 87.86 1.1K
09:47 87.85 87.96 87.85 87.96 2.2K
09:48 87.96 87.96 87.96 87.96 0.4K
09:49 87.96 88.11 87.96 88.11 2.8K
09:50 88.02 88.02 88.00 88.00 0.7K
09:51 88.00 88.00 88.00 88.00 0.2K
09:52 88.00 88.00 87.92 87.92 2.7K
09:53 87.92 87.98 87.92 87.96 3.7K
09:54 87.96 87.96 87.87 87.87 1.9K
09:55 87.87 87.87 87.87 87.87 1.1K
09:56 87.87 87.87 87.87 87.87 0.4K
09:57 87.87 87.87 87.80 87.80 1.4K
09:58 87.80 87.84 87.80 87.84 2.6K
09:59 87.87 87.91 87.82 87.91 1.5K
10:00 87.91 87.91 87.88 87.88 0.8K
10:01 88.02 88.05 88.00 88.04 6.2K
10:02 88.04 88.04 88.00 88.03 2.6K
10:03 88.03 88.03 88.03 88.03 2.4K
10:04 88.03 88.03 88.02 88.02 1.0K
10:05 88.01 88.01 87.96 87.96 1.2K
10:06 87.99 88.01 87.96 88.01 3.7K
10:07 88.01 88.16 88.01 88.16 12.2K
10:08 88.19 88.20 88.13 88.16 1.4K
10:09 88.17 88.17 88.17 88.17 2.0K
10:10 88.17 88.21 88.14 88.18 2.6K
10:11 88.18 88.18 88.17 88.18 2.4K
10:12 88.18 88.20 88.18 88.20 0.5K
10:13 88.26 88.28 88.26 88.28 4.9K
10:14 88.28 88.51 88.28 88.51 2.9K
10:15 88.51 88.51 88.44 88.44 1.6K
10:16 88.44 88.44 88.44 88.44 0.3K
10:17 88.44 88.44 88.44 88.44 0.6K
10:18 88.44 88.48 88.44 88.46 3.6K
10:19 88.46 88.46 88.46 88.46 0.7K
10:20 88.49 88.49 88.39 88.39 1.9K
10:21 88.39 88.40 88.39 88.40 0.9K
10:22 88.43 88.43 88.43 88.43 1.4K
10:23 88.45 88.51 88.45 88.51 6.4K
10:24 88.54 88.56 88.52 88.52 3.2K
10:25 88.43 88.44 88.43 88.44 0.9K
10:26 88.44 88.44 88.44 88.44 0.7K
10:27 88.44 88.44 88.44 88.44 1.5K
10:28 88.50 88.50 88.50 88.50 0.7K
10:29 88.50 88.50 88.50 88.50 2.3K
10:30 88.43 88.43 88.37 88.37 14.1K
10:31 88.37 88.37 88.27 88.27 1.7K
10:32 88.14 88.18 88.09 88.09 3.8K
10:33 88.09 88.15 88.09 88.15 7.7K
10:34 88.14 88.17 88.12 88.12 1.8K
10:35 88.11 88.19 88.11 88.19 3.3K
10:36 88.19 88.26 88.19 88.26 1.0K
10:37 88.26 88.26 88.19 88.19 0.3K
10:38 88.13 88.16 88.13 88.16 0.7K
10:39 88.09 88.09 88.09 88.09 1.8K
10:40 88.01 88.06 88.01 88.06 2.3K
10:41 88.06 88.06 88.02 88.02 0.5K
10:42 88.01 88.01 87.96 87.96 2.4K
10:43 87.93 87.93 87.93 87.93 1.2K
10:44 87.93 87.94 87.87 87.94 1.2K
10:45 87.94 87.94 87.93 87.93 1.2K
10:46 87.93 87.93 87.92 87.92 7.9K
10:47 87.95 87.98 87.95 87.98 3.7K
10:48 88.03 88.03 88.00 88.00 2.4K
10:49 88.00 88.00 88.00 88.00 0.5K
10:50 88.04 88.08 87.99 87.99 3.7K
10:51 87.99 88.04 87.99 88.04 2.0K
10:52 88.04 88.05 88.04 88.05 0.6K
10:53 88.05 88.09 88.01 88.09 9.1K
10:54 88.09 88.24 88.09 88.24 1.4K
10:55 88.24 88.29 88.24 88.29 1.0K
10:56 88.29 88.29 88.26 88.26 0.6K
10:57 88.26 88.26 88.20 88.25 0.7K
10:58 88.25 88.30 88.25 88.30 2.0K
10:59 88.31 88.34 88.30 88.33 2.4K
11:00 88.32 88.35 88.32 88.35 2.4K
11:01 88.38 88.38 88.27 88.30 13.5K
11:02 88.37 88.37 88.33 88.36 6.1K
11:03 88.33 88.38 88.33 88.38 3.7K
11:04 88.38 88.40 88.35 88.40 4.9K
11:05 88.40 88.42 88.40 88.42 2.5K
11:06 88.42 88.42 88.41 88.41 1.3K
11:07 88.41 88.49 88.41 88.49 4.1K
11:08 88.49 88.49 88.49 88.49 0.3K
11:09 88.49 88.66 88.49 88.66 3.0K
11:10 88.65 88.65 88.65 88.65 1.3K
11:11 88.65 88.66 88.61 88.66 3.2K
11:12 88.66 88.66 88.59 88.66 1.1K
11:13 88.66 88.66 88.62 88.62 0.9K
11:14 88.62 88.62 88.62 88.62 1.4K
11:15 88.57 88.57 88.57 88.57 1.7K
11:16 88.57 88.57 88.52 88.52 0.4K
11:17 88.48 88.48 88.48 88.48 0.3K
11:18 88.56 88.56 88.56 88.56 1.1K
11:19 88.56 88.56 88.48 88.54 0.7K
11:20 88.54 88.56 88.54 88.56 1.9K
11:21 88.60 88.68 88.60 88.68 3.5K
11:22 88.68 88.80 88.68 88.80 0.9K
11:23 88.80 88.80 88.79 88.79 2.2K
11:24 88.73 88.77 88.73 88.77 2.3K
11:25 88.77 88.77 88.77 88.77 0.3K
11:26 88.78 88.80 88.78 88.80 0.9K
11:27 88.80 88.85 88.80 88.85 0.9K
11:28 88.82 88.82 88.82 88.82 1.4K
11:29 88.82 88.82 88.82 88.82 0.2K
11:30 88.82 88.82 88.82 88.82 0.9K
11:31 88.83 88.83 88.76 88.76 0.9K
11:32 88.76 88.78 88.76 88.78 1.1K
11:33 88.78 88.78 88.78 88.78 0.4K
11:34 88.78 88.78 88.78 88.78 0.4K
11:35 88.78 88.78 88.75 88.75 1.2K
11:36 88.75 88.75 88.75 88.75 0.4K
11:37 88.82 88.85 88.82 88.85 3.2K
11:38 88.82 88.89 88.82 88.86 9.3K
11:39 88.85 88.87 88.85 88.86 3.2K
11:40 88.86 88.87 88.86 88.87 0.9K
11:41 88.87 88.87 88.86 88.87 1.4K
11:42 88.86 88.86 88.83 88.83 1.7K
11:43 88.83 88.83 88.83 88.83 0.1K
11:44 88.78 88.79 88.77 88.79 2.4K
11:45 88.79 88.81 88.79 88.81 1.5K
11:46 88.82 88.82 88.81 88.81 0.4K
11:47 88.81 88.81 88.81 88.81 0.9K
11:48 88.81 88.81 88.77 88.77 2.4K
11:49 88.77 88.77 88.77 88.77 0.3K
11:50 88.77 88.77 88.75 88.75 0.3K
11:51 88.75 88.75 88.74 88.74 0.2K
11:52 88.74 88.79 88.74 88.79 0.8K
11:53 88.73 88.76 88.73 88.76 1.0K
11:54 88.73 88.73 88.72 88.73 1.9K
11:55 88.73 88.73 88.73 88.73 0.3K
11:56 88.73 88.73 88.72 88.72 0.5K
11:57 88.72 88.72 88.70 88.72 0.6K
11:58 88.72 88.73 88.72 88.73 1.1K
11:59 88.73 88.73 88.72 88.72 0.3K
12:00 88.72 88.72 88.70 88.70 1.2K
12:01 88.70 88.76 88.70 88.72 3.6K
12:02 88.73 88.73 88.70 88.70 2.1K
12:03 88.70 88.70 88.65 88.65 0.8K
12:04 88.65 88.65 88.63 88.63 0.7K
12:05 88.63 88.63 88.61 88.61 0.5K
12:06 88.60 88.69 88.60 88.69 3.1K
12:07 88.69 88.69 88.69 88.69 0.8K
12:08 88.69 88.72 88.67 88.67 0.4K
12:09 88.67 88.67 88.64 88.64 0.5K
12:10 88.64 88.65 88.64 88.65 1.6K
12:11 88.65 88.65 88.65 88.65 0.1K
12:12 88.65 88.65 88.65 88.65 0.3K
12:13 88.65 88.65 88.65 88.65 0.4K
12:14 88.65 88.65 88.65 88.65 2.2K
12:15 88.65 88.65 88.65 88.65 0.3K
12:16 88.66 88.68 88.66 88.68 1.1K
12:17 88.67 88.70 88.67 88.70 0.9K
12:18 88.70 88.72 88.70 88.72 1.7K
12:19 88.73 88.76 88.73 88.76 1.4K
12:20 88.76 88.78 88.73 88.78 2.0K
12:21 88.78 88.78 88.73 88.73 0.3K
12:22 88.73 88.73 88.73 88.73 0.3K
12:23 88.73 88.73 88.73 88.73 1.0K
12:24 88.68 88.68 88.68 88.68 0.6K
12:25 88.68 88.68 88.68 88.68 0.4K
12:26 88.68 88.68 88.67 88.67 0.3K
12:27 88.67 88.68 88.67 88.68 0.4K
12:28 88.68 88.68 88.66 88.66 0.9K
12:29 88.66 88.66 88.64 88.64 0.7K
12:30 88.64 88.64 88.64 88.64 0.6K
12:31 88.64 88.64 88.60 88.60 0.4K
12:32 88.60 88.62 88.59 88.59 1.2K
12:33 88.59 88.59 88.59 88.59 0.1K
12:34 88.59 88.59 88.59 88.59 0.3K
12:35 88.59 88.61 88.59 88.61 0.8K
12:36 88.61 88.61 88.61 88.61 0.1K
12:37 88.60 88.60 88.50 88.53 3.0K
12:38 88.49 88.49 88.45 88.45 3.4K
12:39 88.46 88.46 88.34 88.34 3.2K
12:40 88.31 88.46 88.27 88.46 6.2K
12:41 88.41 88.41 88.41 88.41 0.8K
12:42 88.41 88.41 88.29 88.29 2.3K
12:43 88.31 88.32 88.31 88.32 1.2K
12:44 88.26 88.28 88.26 88.28 0.8K
12:45 88.27 88.34 88.27 88.33 1.2K
12:46 88.33 88.40 88.33 88.40 1.2K
12:47 88.40 88.44 88.40 88.44 0.8K
12:48 88.41 88.41 88.41 88.41 0.7K
12:49 88.41 88.41 88.39 88.39 0.6K
12:50 88.38 88.38 88.33 88.33 1.9K
12:51 88.20 88.20 88.16 88.16 3.4K
12:52 88.16 88.16 88.13 88.13 2.5K
12:53 88.15 88.15 88.06 88.06 1.9K
12:54 88.06 88.10 88.03 88.10 0.9K
12:55 88.10 88.13 88.10 88.12 5.2K
12:56 88.11 88.12 88.11 88.11 1.8K
12:57 88.13 88.13 88.13 88.13 1.4K
12:58 88.17 88.20 88.11 88.20 2.5K
12:59 88.20 88.20 88.17 88.17 0.2K
13:00 88.17 88.18 88.11 88.11 0.8K
13:01 88.11 88.11 88.11 88.11 1.8K
13:02 88.11 88.17 88.11 88.17 1.0K
13:03 88.17 88.17 88.16 88.16 0.6K
13:04 88.16 88.16 88.16 88.16 0.1K
13:05 88.14 88.14 88.14 88.14 1.1K
13:06 88.14 88.14 88.14 88.14 0.7K
13:07 88.19 88.22 88.19 88.22 1.7K
13:08 88.22 88.22 88.20 88.20 0.8K
13:09 88.20 88.20 88.20 88.20 2.3K
13:10 88.20 88.24 88.20 88.24 0.6K
13:11 88.24 88.29 88.24 88.29 0.8K
13:12 88.29 88.30 88.29 88.30 0.2K
13:13 88.30 88.30 88.30 88.30 0.6K
13:14 88.30 88.35 88.30 88.35 1.1K
13:15 88.35 88.35 88.35 88.35 0.3K
13:16 88.33 88.33 88.33 88.33 0.9K
13:17 88.33 88.33 88.33 88.33 0.6K
13:18 88.33 88.33 88.33 88.33 0.4K
13:19 88.33 88.36 88.33 88.34 0.6K
13:20 88.34 88.36 88.34 88.34 1.1K
13:21 88.34 88.34 88.34 88.34 1.9K
13:22 88.34 88.34 88.25 88.25 4.0K
13:23 88.25 88.25 88.25 88.25 0.1K
13:24 88.25 88.25 88.25 88.25 0.4K
13:25 88.25 88.25 88.24 88.24 1.2K
13:26 88.24 88.24 88.24 88.24 0.0K
13:27 88.24 88.24 88.24 88.24 0.5K
13:28 88.24 88.24 88.24 88.24 0.5K
13:29 88.24 88.24 88.22 88.24 0.3K
13:30 88.24 88.24 88.21 88.21 1.6K
13:31 88.21 88.21 88.21 88.21 0.5K
13:32 88.21 88.21 88.20 88.20 0.5K
13:33 88.17 88.20 88.17 88.20 2.4K
13:34 88.20 88.22 88.20 88.22 0.5K
13:35 88.19 88.21 88.18 88.18 1.2K
13:36 88.18 88.18 88.18 88.18 0.2K
13:37 88.18 88.21 88.18 88.21 0.3K
13:38 88.21 88.21 88.18 88.18 0.4K
13:39 88.18 88.20 88.17 88.17 0.6K
13:40 88.17 88.22 88.17 88.22 0.7K
13:41 88.22 88.22 88.22 88.22 0.6K
13:42 88.22 88.22 88.22 88.22 0.3K
13:43 88.22 88.22 88.20 88.20 1.7K
13:44 88.20 88.21 88.20 88.20 2.7K
13:45 88.20 88.20 88.18 88.18 0.3K
13:46 88.18 88.18 88.18 88.18 0.0K
13:47 88.18 88.21 88.18 88.20 0.7K
13:48 88.20 88.20 88.20 88.20 0.7K
13:49 88.18 88.18 88.12 88.12 3.5K
13:50 88.09 88.13 88.09 88.13 1.6K
13:51 88.15 88.17 88.13 88.15 1.9K
13:52 88.15 88.15 88.10 88.10 1.2K
13:53 88.10 88.10 88.10 88.10 0.3K
13:54 88.10 88.14 88.10 88.14 0.7K
13:55 88.14 88.21 88.14 88.21 9.3K
13:56 88.21 88.21 88.21 88.21 0.7K
13:57 88.21 88.21 88.21 88.21 0.5K
13:58 88.21 88.21 88.20 88.20 3.0K
13:59 88.16 88.16 88.12 88.12 1.2K
14:00 88.16 88.16 88.12 88.16 1.5K
14:01 88.16 88.17 88.16 88.17 1.9K
14:02 88.17 88.18 88.15 88.18 1.6K
14:03 88.18 88.20 88.18 88.20 2.6K
14:04 88.20 88.24 88.18 88.23 4.1K
14:05 88.24 88.24 88.24 88.24 1.2K
14:06 88.24 88.29 88.24 88.29 2.6K
14:07 88.28 88.28 88.20 88.20 6.0K
14:08 88.20 88.20 88.09 88.09 1.5K
14:09 88.09 88.09 88.06 88.06 0.8K
14:10 88.06 88.06 88.06 88.06 1.3K
14:11 88.06 88.06 88.06 88.06 0.4K
14:12 88.06 88.06 88.03 88.03 0.6K
14:13 88.03 88.03 88.03 88.03 0.7K
14:14 88.03 88.05 88.02 88.05 0.9K
14:15 88.05 88.05 88.02 88.02 0.6K
14:16 88.02 88.02 88.02 88.02 0.5K
14:17 88.02 88.02 87.98 87.98 0.7K
14:18 87.98 87.98 87.98 87.98 1.2K
14:19 87.98 87.98 87.98 87.98 1.1K
14:20 87.98 87.98 87.97 87.98 3.8K
14:21 87.98 87.98 87.98 87.98 1.5K
14:22 87.98 87.98 87.97 87.97 1.0K
14:23 87.98 87.98 87.98 87.98 1.5K
14:24 87.98 88.01 87.98 88.01 1.5K
14:25 88.00 88.00 88.00 88.00 1.1K
14:26 88.00 88.00 88.00 88.00 0.3K
14:27 88.00 88.01 88.00 88.01 3.5K
14:28 88.01 88.01 88.01 88.01 0.9K
14:29 88.01 88.01 87.95 87.95 3.1K
14:30 87.95 87.95 87.93 87.93 0.9K
14:31 87.93 87.94 87.93 87.94 1.0K
14:32 87.94 87.94 87.91 87.91 1.3K
14:33 87.91 87.95 87.91 87.92 2.4K
14:34 87.93 87.94 87.93 87.94 1.8K
14:35 87.96 87.97 87.95 87.95 2.7K
14:36 87.96 87.98 87.96 87.98 2.1K
14:37 87.98 87.98 87.96 87.96 1.4K
14:38 87.91 87.94 87.91 87.94 1.6K
14:39 87.94 87.95 87.94 87.95 1.2K
14:40 87.95 87.97 87.95 87.96 2.9K
14:41 87.91 87.91 87.86 87.86 3.7K
14:42 87.86 87.87 87.86 87.87 0.6K
14:43 87.87 87.89 87.87 87.89 0.6K
14:44 87.89 87.89 87.87 87.89 2.8K
14:45 87.88 87.88 87.87 87.87 0.9K
14:46 87.87 87.93 87.87 87.93 3.1K
14:47 87.93 87.93 87.92 87.92 0.6K
14:48 87.92 87.92 87.87 87.87 1.2K
14:49 87.87 87.93 87.87 87.93 25.9K
14:50 87.93 87.95 87.92 87.95 2.7K
14:51 87.95 87.98 87.95 87.98 1.2K
14:52 87.98 88.00 87.98 88.00 3.1K
14:53 87.98 87.98 87.95 87.95 2.0K
14:54 87.95 87.95 87.92 87.95 28.9K
14:55 87.95 87.95 87.95 87.95 0.5K
14:56 87.92 87.94 87.91 87.94 3.9K
14:57 87.93 87.95 87.92 87.95 3.0K
14:58 87.95 87.95 87.94 87.94 0.2K
14:59 87.96 87.96 87.94 87.94 2.5K
15:00 87.94 87.94 87.94 87.94 1.7K
15:01 87.94 87.94 87.91 87.94 3.3K
15:02 87.94 87.94 87.90 87.90 2.1K
15:03 87.90 87.91 87.89 87.89 1.5K
15:04 87.89 87.89 87.89 87.89 0.5K
15:05 87.90 87.90 87.88 87.88 3.2K
15:06 87.84 87.84 87.84 87.84 1.1K
15:07 87.81 87.88 87.81 87.88 4.6K
15:08 87.88 87.96 87.88 87.96 2.0K
15:09 88.01 88.05 88.01 88.05 2.3K
15:10 88.07 88.10 88.07 88.10 1.6K
15:11 88.10 88.13 88.10 88.13 5.1K
15:12 88.14 88.17 88.14 88.17 2.6K
15:13 88.18 88.18 88.15 88.15 6.8K
15:14 88.11 88.11 88.11 88.11 4.1K
15:15 88.12 88.12 88.11 88.11 0.6K
15:16 88.08 88.12 88.08 88.12 1.1K
15:17 88.12 88.12 88.12 88.12 1.0K
15:18 88.12 88.12 87.96 88.04 17.1K
15:19 88.04 88.04 88.04 88.04 0.1K
15:20 88.04 88.04 88.04 88.04 0.7K
15:21 88.04 88.05 88.04 88.05 0.6K
15:22 88.05 88.05 87.98 87.98 3.5K
15:23 87.96 87.99 87.96 87.99 4.4K
15:24 88.01 88.02 88.01 88.02 3.1K
15:25 88.02 88.05 88.02 88.04 2.2K
15:26 88.04 88.07 88.04 88.07 2.8K
15:27 88.07 88.07 87.98 87.98 1.0K
15:28 88.03 88.03 87.98 87.98 2.3K
15:29 88.00 88.00 87.98 87.98 1.6K
15:30 87.98 88.03 87.98 88.01 2.2K
15:31 88.00 88.00 88.00 88.00 0.9K
15:32 88.00 88.04 88.00 88.03 11.5K
15:33 88.03 88.03 88.02 88.02 1.2K
15:34 88.04 88.04 88.02 88.02 2.1K
15:35 88.02 88.02 87.98 87.98 1.8K
15:36 87.94 87.94 87.92 87.92 2.3K
15:37 87.88 87.91 87.86 87.91 6.8K
15:38 87.91 87.94 87.84 87.84 9.4K
15:39 87.84 87.90 87.84 87.90 17.5K
15:40 87.90 87.91 87.90 87.91 3.1K
15:41 87.91 87.93 87.88 87.93 7.0K
15:42 87.96 88.01 87.96 88.01 3.7K
15:43 88.01 88.04 88.01 88.02 1.1K
15:44 88.00 88.00 87.92 87.95 7.0K
15:45 87.93 87.93 87.91 87.91 5.8K
15:46 87.91 87.97 87.91 87.97 4.0K
15:47 87.97 88.06 87.97 88.06 7.0K
15:48 88.08 88.09 88.05 88.05 2.9K
15:49 88.05 88.12 88.05 88.10 5.8K
15:50 88.11 88.11 88.01 88.03 9.7K
15:51 88.03 88.08 88.03 88.07 6.7K
15:52 88.07 88.12 88.06 88.09 14.7K
15:53 88.09 88.12 88.08 88.12 9.5K
15:54 88.10 88.10 88.08 88.10 10.4K
15:55 88.09 88.10 88.06 88.08 16.6K
15:56 88.05 88.08 88.05 88.07 14.0K
15:57 88.06 88.09 88.03 88.05 19.0K
15:58 88.05 88.10 88.05 88.09 24.2K
15:59 88.10 88.10 87.97 87.97 32.0K
16:00 88.01 88.11 88.01 88.10 355.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음