International Flavors

IFF
🏛️ 미국 →
61.02
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 87.75 89.20 87.40 87.82 10.6K
09:32 87.54 87.72 87.54 87.67 2.8K
09:33 87.68 87.70 87.60 87.70 4.5K
09:34 87.70 87.70 87.54 87.65 0.5K
09:35 87.60 87.68 87.60 87.61 1.7K
09:36 87.61 87.61 87.42 87.57 1.5K
09:37 87.57 87.57 87.48 87.56 1.0K
09:38 87.33 87.38 87.32 87.38 2.2K
09:39 87.60 87.60 87.45 87.45 0.8K
09:40 87.45 87.45 87.45 87.45 0.3K
09:41 87.45 87.45 87.45 87.45 0.1K
09:42 87.45 87.45 87.45 87.45 0.1K
09:43 87.63 87.74 87.63 87.74 3.2K
09:44 87.74 87.74 87.42 87.43 1.1K
09:45 87.39 87.52 87.39 87.52 1.6K
09:46 87.44 87.44 87.20 87.20 4.2K
09:47 87.29 87.48 87.29 87.48 5.3K
09:48 87.75 87.80 87.75 87.75 2.4K
09:49 87.75 87.75 87.73 87.73 1.2K
09:50 87.70 87.70 87.56 87.56 1.3K
09:51 87.67 87.67 87.50 87.50 1.6K
09:52 87.48 87.51 87.44 87.44 2.7K
09:53 87.44 87.49 87.44 87.47 1.8K
09:54 87.54 87.54 87.42 87.42 2.2K
09:55 87.42 87.42 87.30 87.30 0.1K
09:56 87.36 87.38 87.35 87.35 6.4K
09:57 87.35 87.35 87.32 87.32 0.7K
09:58 87.32 87.32 87.29 87.30 3.9K
09:59 87.30 87.37 87.30 87.33 0.9K
10:00 87.37 87.40 87.36 87.36 8.2K
10:01 87.44 87.44 87.38 87.38 2.7K
10:02 87.36 87.36 87.36 87.36 1.4K
10:03 87.36 87.43 87.36 87.36 1.7K
10:04 87.36 87.36 87.36 87.36 0.4K
10:05 87.36 87.36 87.30 87.36 1.5K
10:06 87.29 87.36 87.29 87.36 0.5K
10:07 87.36 87.41 87.35 87.35 3.9K
10:08 87.35 87.45 87.35 87.41 16.1K
10:09 87.41 87.46 87.37 87.37 7.6K
10:10 87.22 87.22 86.97 87.01 25.0K
10:11 87.01 87.02 87.01 87.02 1.7K
10:12 87.00 87.00 86.77 86.77 11.2K
10:13 86.72 86.81 86.72 86.80 1.3K
10:14 86.80 86.80 86.80 86.80 0.7K
10:15 86.97 86.97 86.90 86.94 4.8K
10:16 86.94 86.94 86.72 86.72 6.5K
10:17 86.72 86.72 86.62 86.62 0.4K
10:18 86.62 86.74 86.62 86.74 0.4K
10:19 86.74 86.74 86.66 86.74 0.5K
10:20 86.67 86.67 86.53 86.53 10.2K
10:21 86.53 86.53 86.49 86.49 2.1K
10:22 86.49 86.49 86.49 86.49 0.2K
10:23 86.49 86.55 86.49 86.51 0.7K
10:24 86.51 86.52 86.47 86.47 1.1K
10:25 86.47 86.54 86.47 86.54 1.1K
10:26 86.54 86.62 86.54 86.62 4.0K
10:27 86.63 86.63 86.63 86.63 2.0K
10:28 86.74 86.80 86.74 86.80 2.3K
10:29 86.84 86.84 86.82 86.82 1.1K
10:30 86.82 86.83 86.73 86.73 0.7K
10:31 86.73 86.83 86.64 86.64 2.2K
10:32 86.70 86.74 86.70 86.74 0.7K
10:33 86.74 86.74 86.64 86.66 0.8K
10:34 86.74 86.74 86.74 86.74 0.5K
10:35 86.74 86.74 86.74 86.74 0.2K
10:36 86.74 86.74 86.64 86.64 0.4K
10:37 86.64 86.73 86.64 86.73 1.4K
10:38 86.73 86.73 86.72 86.72 1.8K
10:39 86.72 86.72 86.72 86.72 0.3K
10:40 86.77 86.77 86.72 86.72 2.5K
10:41 86.65 86.65 86.65 86.65 0.7K
10:42 86.64 86.64 86.59 86.64 2.3K
10:43 86.64 86.64 86.58 86.58 0.4K
10:44 86.58 86.59 86.51 86.51 1.3K
10:45 86.51 86.51 86.51 86.51 0.4K
10:46 86.51 86.61 86.51 86.61 3.2K
10:47 86.72 86.72 86.70 86.70 1.1K
10:48 86.64 86.71 86.64 86.71 0.6K
10:49 86.71 86.71 86.63 86.63 0.4K
10:50 86.64 86.70 86.64 86.70 1.1K
10:51 86.70 86.70 86.63 86.63 0.3K
10:52 86.63 86.68 86.59 86.68 1.1K
10:53 86.59 86.60 86.59 86.60 0.4K
10:54 86.60 86.69 86.56 86.56 3.8K
10:55 86.58 86.66 86.58 86.66 0.7K
10:56 86.66 86.66 86.50 86.50 1.3K
10:57 86.52 86.53 86.50 86.53 0.7K
10:58 86.50 86.54 86.50 86.53 1.2K
10:59 86.54 86.60 86.51 86.52 13.8K
11:00 86.49 86.57 86.49 86.57 8.4K
11:01 86.70 86.70 86.62 86.64 6.0K
11:02 86.64 86.64 86.64 86.64 0.4K
11:03 86.64 86.70 86.64 86.70 0.6K
11:04 86.70 86.70 86.70 86.70 0.8K
11:05 86.70 86.70 86.70 86.70 0.5K
11:06 86.71 86.71 86.70 86.70 0.9K
11:07 86.70 86.70 86.65 86.65 0.8K
11:08 86.65 86.71 86.65 86.71 2.2K
11:09 86.65 86.77 86.65 86.77 2.5K
11:10 86.77 86.77 86.68 86.68 1.1K
11:11 86.68 86.75 86.68 86.75 0.8K
11:12 86.75 86.75 86.68 86.74 0.8K
11:13 86.74 86.74 86.69 86.72 1.0K
11:14 86.72 86.72 86.66 86.66 1.9K
11:15 86.64 86.64 86.59 86.59 1.9K
11:16 86.59 86.63 86.59 86.63 2.4K
11:17 86.63 86.63 86.62 86.62 0.5K
11:18 86.65 86.65 86.58 86.65 4.3K
11:19 86.62 86.62 86.57 86.59 1.0K
11:20 86.59 86.59 86.51 86.51 0.8K
11:21 86.51 86.64 86.51 86.64 11.0K
11:22 86.64 86.64 86.64 86.64 0.3K
11:23 86.69 86.76 86.69 86.76 0.3K
11:24 86.76 86.76 86.73 86.73 0.9K
11:25 86.74 86.76 86.74 86.76 2.2K
11:26 86.76 86.79 86.76 86.79 2.1K
11:27 86.79 86.80 86.79 86.80 0.2K
11:28 86.80 86.80 86.73 86.73 1.6K
11:29 86.73 86.90 86.73 86.90 4.5K
11:30 86.90 86.90 86.81 86.81 1.3K
11:31 86.81 86.83 86.76 86.83 0.8K
11:32 86.83 86.83 86.83 86.83 0.1K
11:33 86.83 86.83 86.83 86.83 0.2K
11:34 86.83 86.85 86.83 86.85 0.4K
11:35 86.85 86.85 86.82 86.82 0.4K
11:36 86.89 86.91 86.89 86.91 2.4K
11:37 86.84 86.84 86.84 86.84 0.5K
11:38 86.84 86.84 86.84 86.84 0.2K
11:39 86.84 86.84 86.84 86.84 0.1K
11:40 86.84 86.84 86.84 86.84 0.3K
11:41 86.84 86.90 86.84 86.90 0.6K
11:42 86.93 86.96 86.93 86.96 3.2K
11:43 86.96 86.99 86.96 86.99 0.3K
11:44 86.99 86.99 86.99 86.99 0.2K
11:45 86.99 87.04 86.99 87.04 0.2K
11:46 87.04 87.04 87.00 87.00 0.8K
11:47 87.00 87.00 87.00 87.00 0.1K
11:48 87.00 87.00 87.00 87.00 0.1K
11:49 87.00 87.00 87.00 87.00 0.1K
11:50 87.00 87.00 86.91 86.91 1.0K
11:51 86.91 86.91 86.91 86.91 0.3K
11:52 86.91 86.96 86.91 86.96 1.3K
11:53 86.96 86.96 86.91 86.93 1.5K
11:54 86.93 86.96 86.93 86.96 3.0K
11:55 87.01 87.02 87.01 87.02 1.2K
11:56 87.02 87.17 87.02 87.17 0.9K
11:57 87.12 87.12 87.12 87.12 0.9K
11:58 87.12 87.12 87.10 87.10 0.6K
11:59 87.14 87.17 87.14 87.17 0.8K
12:00 87.10 87.15 87.10 87.15 0.8K
12:01 87.15 87.15 87.10 87.10 0.8K
12:02 87.10 87.10 87.10 87.10 0.3K
12:03 87.08 87.08 87.08 87.08 0.4K
12:04 87.08 87.10 87.08 87.10 0.5K
12:05 87.10 87.10 87.08 87.08 0.3K
12:06 87.08 87.08 87.08 87.08 0.3K
12:07 87.12 87.12 87.12 87.12 0.4K
12:08 87.12 87.12 87.07 87.10 0.5K
12:09 87.10 87.10 87.06 87.08 7.5K
12:10 87.08 87.08 87.07 87.07 0.6K
12:11 87.07 87.07 87.03 87.03 1.5K
12:12 87.09 87.09 87.02 87.02 2.7K
12:13 87.02 87.02 87.02 87.02 0.5K
12:14 87.04 87.04 87.04 87.04 1.1K
12:15 87.03 87.03 87.03 87.03 1.4K
12:16 87.04 87.04 87.01 87.01 1.3K
12:17 87.06 87.06 87.03 87.03 1.4K
12:18 87.03 87.03 87.02 87.02 3.5K
12:19 87.00 87.00 87.00 87.00 3.4K
12:20 87.00 87.00 87.00 87.00 2.2K
12:21 87.00 87.00 87.00 87.00 0.3K
12:22 87.00 87.00 86.90 86.90 5.4K
12:23 86.90 86.91 86.85 86.87 3.9K
12:24 86.87 86.88 86.87 86.88 9.0K
12:25 86.88 86.90 86.88 86.90 1.7K
12:26 86.90 86.90 86.90 86.90 0.6K
12:27 86.90 86.91 86.90 86.90 1.7K
12:28 86.90 86.90 86.90 86.90 0.5K
12:29 86.90 86.93 86.90 86.93 0.8K
12:30 86.93 86.93 86.90 86.90 1.7K
12:31 86.90 86.95 86.90 86.95 4.7K
12:32 86.95 86.95 86.91 86.91 0.7K
12:33 86.91 86.94 86.91 86.94 0.2K
12:34 86.94 86.95 86.94 86.95 4.8K
12:35 86.96 86.96 86.95 86.96 4.2K
12:36 86.96 86.96 86.96 86.96 0.3K
12:37 86.96 86.96 86.96 86.96 0.6K
12:38 86.96 86.96 86.96 86.96 0.3K
12:39 86.96 86.96 86.90 86.90 3.5K
12:40 86.90 86.90 86.88 86.89 1.3K
12:41 86.88 86.88 86.88 86.88 1.4K
12:42 86.88 86.88 86.84 86.84 0.9K
12:43 86.84 86.86 86.84 86.86 0.9K
12:44 86.93 86.95 86.93 86.95 4.0K
12:45 86.95 86.95 86.72 86.72 42.2K
12:46 86.71 86.87 86.71 86.87 2.9K
12:47 86.86 86.86 86.80 86.80 0.7K
12:48 86.78 86.78 86.78 86.78 0.6K
12:49 86.78 86.80 86.78 86.80 0.5K
12:50 86.80 86.80 86.80 86.80 0.6K
12:51 86.80 86.80 86.80 86.80 0.2K
12:52 86.81 86.83 86.81 86.83 3.1K
12:53 86.88 86.88 86.88 86.88 0.8K
12:54 86.88 86.93 86.88 86.89 0.5K
12:55 86.89 86.89 86.89 86.89 1.1K
12:56 86.89 86.89 86.89 86.89 0.9K
12:57 86.89 86.89 86.89 86.89 0.7K
12:58 86.89 86.93 86.89 86.93 0.6K
12:59 86.92 86.92 86.92 86.92 0.8K
13:00 86.90 86.90 86.90 86.90 3.6K
13:01 86.90 86.90 86.89 86.89 1.0K
13:02 86.89 86.89 86.89 86.89 0.3K
13:03 86.89 86.89 86.89 86.89 0.5K
13:04 86.89 86.89 86.89 86.89 0.2K
13:05 86.89 86.91 86.89 86.91 0.5K
13:06 86.91 86.91 86.88 86.88 1.0K
13:07 86.86 86.86 86.82 86.82 8.2K
13:08 86.82 86.82 86.82 86.82 0.5K
13:09 86.85 86.89 86.85 86.89 3.1K
13:10 86.89 86.89 86.85 86.85 0.2K
13:11 86.85 86.85 86.85 86.85 0.1K
13:12 86.85 86.85 86.82 86.82 0.2K
13:13 86.88 86.88 86.88 86.88 0.5K
13:14 86.85 86.88 86.85 86.88 2.3K
13:15 86.88 86.88 86.88 86.88 0.1K
13:16 86.88 86.89 86.88 86.89 0.3K
13:17 86.90 86.94 86.90 86.94 1.4K
13:18 86.90 86.90 86.90 86.90 1.4K
13:19 86.90 86.90 86.90 86.90 0.3K
13:20 86.90 86.90 86.90 86.90 2.0K
13:21 86.90 86.94 86.90 86.94 2.7K
13:22 86.94 86.94 86.94 86.94 0.6K
13:23 86.94 86.94 86.94 86.94 0.3K
13:24 86.94 86.94 86.94 86.94 2.0K
13:25 86.94 86.96 86.94 86.94 2.8K
13:26 86.94 86.94 86.92 86.92 3.8K
13:27 86.94 86.94 86.91 86.91 2.3K
13:28 86.91 86.91 86.91 86.91 0.6K
13:29 86.91 86.91 86.91 86.91 1.2K
13:30 86.91 86.91 86.91 86.91 2.1K
13:31 86.91 86.91 86.91 86.91 1.5K
13:32 86.91 86.91 86.91 86.91 0.5K
13:33 86.91 86.91 86.90 86.90 0.8K
13:34 86.90 86.91 86.90 86.91 0.4K
13:35 86.91 86.92 86.91 86.91 1.8K
13:36 86.91 86.99 86.91 86.99 4.6K
13:37 86.99 86.99 86.99 86.99 0.2K
13:38 86.99 86.99 86.99 86.99 0.2K
13:39 86.99 86.99 86.99 86.99 0.5K
13:40 86.99 86.99 86.99 86.99 1.4K
13:41 86.99 86.99 86.99 86.99 0.7K
13:42 86.99 87.07 86.99 87.07 3.6K
13:43 87.07 87.07 87.06 87.06 0.5K
13:44 87.03 87.03 87.01 87.01 3.6K
13:45 87.01 87.01 87.01 87.01 2.6K
13:46 87.01 87.01 87.01 87.01 2.7K
13:47 87.01 87.01 87.00 87.00 0.9K
13:48 87.00 87.00 86.95 86.95 3.7K
13:49 86.92 86.92 86.84 86.86 9.1K
13:50 86.85 86.85 86.81 86.83 4.1K
13:51 86.82 86.84 86.82 86.84 1.8K
13:52 86.84 86.84 86.83 86.83 1.9K
13:53 86.90 86.90 86.90 86.90 4.1K
13:54 86.90 86.90 86.82 86.82 0.7K
13:55 86.82 86.82 86.72 86.72 2.9K
13:56 86.80 86.86 86.79 86.79 0.8K
13:57 86.79 86.79 86.79 86.79 0.4K
13:58 86.79 86.79 86.79 86.79 0.3K
13:59 86.79 86.79 86.78 86.78 1.0K
14:00 86.78 86.78 86.78 86.78 1.9K
14:01 86.77 86.82 86.77 86.82 3.2K
14:02 86.87 86.88 86.87 86.88 4.0K
14:03 86.88 86.88 86.88 86.88 0.4K
14:04 86.89 86.89 86.89 86.89 1.0K
14:05 86.89 86.89 86.88 86.88 3.5K
14:06 86.88 86.91 86.88 86.89 0.7K
14:07 86.89 86.97 86.89 86.97 1.7K
14:08 86.97 86.97 86.96 86.96 0.4K
14:09 86.96 86.96 86.92 86.92 0.5K
14:10 86.93 86.93 86.92 86.92 3.1K
14:11 86.94 86.94 86.94 86.94 1.3K
14:12 86.94 86.95 86.94 86.95 0.7K
14:13 86.96 86.96 86.95 86.95 1.0K
14:14 86.95 86.95 86.95 86.95 0.1K
14:15 86.95 86.98 86.95 86.98 1.1K
14:16 86.96 86.97 86.96 86.97 2.9K
14:17 86.97 86.97 86.96 86.97 0.8K
14:18 86.97 86.97 86.97 86.97 0.8K
14:19 86.97 86.97 86.97 86.97 0.2K
14:20 86.97 86.97 86.97 86.97 0.7K
14:21 86.97 86.97 86.97 86.97 0.3K
14:22 86.96 86.96 86.96 86.96 0.9K
14:23 86.96 86.96 86.91 86.94 3.9K
14:24 86.96 86.96 86.94 86.94 1.2K
14:25 86.93 86.94 86.92 86.92 2.8K
14:26 86.92 86.95 86.92 86.92 0.8K
14:27 86.92 86.94 86.92 86.94 1.2K
14:28 86.94 86.94 86.91 86.91 1.0K
14:29 86.91 86.91 86.88 86.88 1.8K
14:30 86.88 86.88 86.83 86.83 1.6K
14:31 86.83 86.83 86.83 86.83 0.5K
14:32 86.83 86.83 86.78 86.83 1.4K
14:33 86.83 86.83 86.83 86.83 1.1K
14:34 86.83 86.83 86.77 86.80 25.8K
14:35 86.80 86.81 86.80 86.81 1.8K
14:36 86.81 86.81 86.81 86.81 1.1K
14:37 86.88 86.88 86.84 86.84 3.8K
14:38 86.84 86.87 86.84 86.87 0.7K
14:39 86.87 86.87 86.87 86.87 0.6K
14:40 86.88 86.88 86.88 86.88 1.2K
14:41 86.88 86.88 86.88 86.88 0.4K
14:42 86.88 86.88 86.88 86.88 0.2K
14:43 86.88 86.95 86.88 86.95 2.6K
14:44 86.95 86.95 86.94 86.94 0.2K
14:45 86.94 86.97 86.94 86.96 0.9K
14:46 86.96 86.96 86.96 86.96 0.2K
14:47 86.96 86.96 86.96 86.96 4.3K
14:48 86.96 87.02 86.96 87.02 3.0K
14:49 87.02 87.02 87.02 87.02 0.4K
14:50 87.02 87.10 87.02 87.10 1.4K
14:51 87.10 87.12 87.10 87.12 3.4K
14:52 87.11 87.21 87.11 87.21 1.7K
14:53 87.21 87.21 87.15 87.15 2.8K
14:54 87.15 87.15 87.14 87.15 7.0K
14:55 87.15 87.15 87.15 87.15 0.6K
14:56 87.15 87.16 87.12 87.16 0.9K
14:57 87.12 87.15 87.12 87.15 3.2K
14:58 87.15 87.15 87.14 87.14 1.9K
14:59 87.14 87.15 87.14 87.15 0.7K
15:00 87.15 87.15 87.15 87.15 0.5K
15:01 87.16 87.16 87.16 87.16 1.7K
15:02 87.14 87.14 87.14 87.14 0.5K
15:03 87.14 87.20 87.14 87.20 2.7K
15:04 87.20 87.23 87.20 87.23 2.0K
15:05 87.23 87.23 87.21 87.21 1.0K
15:06 87.21 87.21 87.21 87.21 0.2K
15:07 87.21 87.21 87.21 87.21 0.3K
15:08 87.25 87.25 87.25 87.25 0.6K
15:09 87.25 87.27 87.25 87.26 3.9K
15:10 87.26 87.27 87.26 87.27 2.0K
15:11 87.27 87.27 87.27 87.27 1.9K
15:12 87.30 87.30 87.26 87.26 0.8K
15:13 87.26 87.30 87.25 87.25 0.8K
15:14 87.25 87.27 87.25 87.26 1.2K
15:15 87.26 87.26 87.23 87.23 5.5K
15:16 87.23 87.25 87.23 87.25 0.6K
15:17 87.26 87.35 87.26 87.35 3.4K
15:18 87.35 87.35 87.27 87.27 1.7K
15:19 87.27 87.27 87.25 87.25 0.7K
15:20 87.25 87.28 87.25 87.28 0.6K
15:21 87.26 87.26 87.25 87.25 1.6K
15:22 87.25 87.25 87.25 87.25 2.0K
15:23 87.25 87.30 87.25 87.30 3.3K
15:24 87.30 87.31 87.30 87.31 2.7K
15:25 87.31 87.33 87.30 87.30 2.2K
15:26 87.30 87.34 87.30 87.34 5.8K
15:27 87.34 87.36 87.34 87.36 0.7K
15:28 87.36 87.36 87.36 87.36 0.9K
15:29 87.36 87.36 87.35 87.35 0.8K
15:30 87.35 87.35 87.35 87.35 1.4K
15:31 87.27 87.27 87.24 87.24 1.4K
15:32 87.24 87.26 87.24 87.26 1.9K
15:33 87.26 87.26 87.25 87.25 3.5K
15:34 87.25 87.28 87.25 87.28 3.0K
15:35 87.30 87.33 87.30 87.33 4.8K
15:36 87.32 87.32 87.32 87.32 0.2K
15:37 87.30 87.30 87.30 87.30 0.4K
15:38 87.32 87.32 87.32 87.32 0.7K
15:39 87.34 87.34 87.34 87.34 2.5K
15:40 87.32 87.32 87.31 87.31 1.6K
15:41 87.31 87.34 87.31 87.34 1.0K
15:42 87.35 87.41 87.35 87.41 4.7K
15:43 87.39 87.40 87.39 87.40 1.5K
15:44 87.40 87.40 87.38 87.38 2.4K
15:45 87.38 87.38 87.33 87.36 3.0K
15:46 87.36 87.36 87.34 87.34 2.1K
15:47 87.34 87.35 87.31 87.31 1.2K
15:48 87.34 87.36 87.33 87.34 4.8K
15:49 87.36 87.38 87.36 87.38 7.9K
15:50 87.38 87.38 87.35 87.35 3.8K
15:51 87.34 87.35 87.32 87.32 8.5K
15:52 87.35 87.35 87.31 87.31 6.8K
15:53 87.31 87.33 87.30 87.30 9.0K
15:54 87.30 87.32 87.30 87.31 5.4K
15:55 87.35 87.35 87.26 87.26 12.0K
15:56 87.26 87.26 87.22 87.24 10.3K
15:57 87.22 87.31 87.22 87.31 21.3K
15:58 87.37 87.38 87.32 87.32 14.0K
15:59 87.35 87.36 87.34 87.36 18.9K
16:00 87.36 87.41 87.36 87.40 260.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음