International Flavors

IFF
🏛️ 미국 →
61.30
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 87.22 87.35 86.51 87.35 31.0K
09:32 87.15 87.15 86.96 86.96 3.8K
09:33 86.96 87.18 86.96 87.18 0.8K
09:34 87.18 87.34 87.18 87.34 1.8K
09:35 87.34 87.34 87.18 87.18 0.5K
09:36 87.18 87.18 86.97 87.06 1.1K
09:37 87.06 87.18 87.06 87.18 0.1K
09:38 87.01 87.01 86.87 86.99 47.0K
09:39 86.52 86.76 86.52 86.76 13.5K
09:40 86.64 86.64 86.54 86.58 3.8K
09:41 86.58 86.72 86.43 86.72 2.8K
09:42 86.77 87.08 86.77 87.08 3.6K
09:43 87.08 87.08 86.94 86.94 0.9K
09:44 86.90 86.90 86.90 86.90 2.2K
09:45 86.85 86.85 86.85 86.85 0.2K
09:46 86.87 86.87 86.87 86.87 0.4K
09:47 86.87 86.90 86.87 86.90 0.8K
09:48 86.90 86.90 86.90 86.90 0.8K
09:49 86.90 86.99 86.90 86.99 0.5K
09:50 86.99 87.09 86.99 87.09 2.8K
09:51 87.07 87.12 87.04 87.04 3.0K
09:52 87.04 87.05 87.04 87.05 2.6K
09:53 87.04 87.05 87.04 87.05 4.0K
09:54 87.05 87.06 87.05 87.06 2.2K
09:55 87.12 87.20 87.12 87.20 30.4K
09:56 87.20 87.20 87.09 87.09 2.7K
09:57 87.09 87.09 87.09 87.09 0.9K
09:58 87.09 87.17 87.08 87.13 10.4K
09:59 87.13 87.13 87.10 87.10 2.2K
10:00 87.10 87.10 87.05 87.05 1.3K
10:01 87.01 87.03 87.01 87.03 5.7K
10:02 87.03 87.16 86.98 87.16 24.8K
10:03 87.26 87.26 87.17 87.17 0.8K
10:04 87.17 87.23 87.17 87.20 5.4K
10:05 87.20 87.20 87.19 87.19 1.8K
10:06 87.19 87.27 87.19 87.27 4.9K
10:07 87.21 87.21 87.16 87.16 4.0K
10:08 87.16 87.22 87.16 87.22 1.1K
10:09 87.22 87.26 87.22 87.26 2.2K
10:10 87.26 87.26 87.26 87.26 0.6K
10:11 87.15 87.22 87.15 87.22 4.7K
10:12 87.22 87.24 87.20 87.23 8.3K
10:13 87.23 87.32 87.23 87.32 3.2K
10:14 87.32 87.38 87.32 87.32 5.8K
10:15 87.34 87.57 87.30 87.57 22.7K
10:16 87.57 87.62 87.52 87.59 2.9K
10:17 87.59 87.61 87.59 87.61 1.7K
10:18 87.61 87.61 87.55 87.55 0.8K
10:19 87.55 87.55 87.54 87.54 0.8K
10:20 87.54 87.54 87.50 87.50 0.5K
10:21 87.50 87.50 87.49 87.49 0.5K
10:22 87.55 87.59 87.48 87.59 1.5K
10:23 87.59 87.59 87.59 87.59 1.1K
10:24 87.59 87.59 87.45 87.45 2.5K
10:25 87.42 87.56 87.42 87.49 1.2K
10:26 87.49 87.53 87.49 87.53 0.9K
10:27 87.49 87.56 87.47 87.56 3.0K
10:28 87.56 87.71 87.56 87.64 2.4K
10:29 87.64 87.64 87.54 87.54 1.0K
10:30 87.54 87.55 87.53 87.54 2.5K
10:31 87.54 87.54 87.54 87.54 0.8K
10:32 87.54 87.76 87.54 87.73 4.4K
10:33 87.73 87.73 87.73 87.73 0.5K
10:34 87.73 87.76 87.72 87.72 0.7K
10:35 87.72 87.76 87.72 87.76 1.0K
10:36 87.76 87.76 87.76 87.76 0.4K
10:37 87.72 87.72 87.72 87.72 0.4K
10:38 87.72 87.74 87.72 87.74 0.4K
10:39 87.81 87.81 87.72 87.72 4.3K
10:40 87.72 87.72 87.69 87.70 0.8K
10:41 87.70 87.71 87.70 87.71 0.9K
10:42 87.71 87.71 87.67 87.67 0.6K
10:43 87.67 87.71 87.67 87.71 1.1K
10:44 87.71 87.71 87.71 87.71 0.9K
10:45 87.71 87.72 87.66 87.66 0.8K
10:46 87.66 87.69 87.66 87.69 2.0K
10:47 87.69 87.74 87.64 87.74 3.9K
10:48 87.74 87.74 87.74 87.74 0.1K
10:49 87.74 87.79 87.72 87.72 1.9K
10:50 87.72 87.72 87.72 87.72 0.2K
10:51 87.72 87.72 87.67 87.67 2.9K
10:52 87.67 87.72 87.67 87.72 2.1K
10:53 87.72 87.72 87.72 87.72 0.3K
10:54 87.77 87.77 87.74 87.74 0.5K
10:55 87.74 87.74 87.68 87.70 0.6K
10:56 87.70 87.70 87.70 87.70 0.3K
10:57 87.70 87.71 87.70 87.71 0.5K
10:58 87.71 87.71 87.68 87.68 0.8K
10:59 87.70 87.75 87.68 87.70 2.5K
11:00 87.70 87.70 87.64 87.64 1.9K
11:01 87.64 87.64 87.59 87.59 2.2K
11:02 87.59 87.59 87.51 87.51 2.5K
11:03 87.51 87.51 87.44 87.44 0.6K
11:04 87.44 87.46 87.44 87.46 0.8K
11:05 87.46 87.49 87.46 87.49 1.6K
11:06 87.57 87.57 87.53 87.57 3.4K
11:07 87.57 87.57 87.50 87.50 0.8K
11:08 87.50 87.50 87.50 87.50 0.4K
11:09 87.50 87.50 87.43 87.49 2.1K
11:10 87.43 87.52 87.43 87.52 1.7K
11:11 87.57 87.57 87.57 87.57 2.1K
11:12 87.57 87.59 87.57 87.59 0.3K
11:13 87.59 87.59 87.56 87.56 0.7K
11:14 87.56 87.56 87.49 87.49 0.5K
11:15 87.48 87.48 87.48 87.48 0.5K
11:16 87.48 87.48 87.48 87.48 0.4K
11:17 87.48 87.48 87.42 87.42 1.2K
11:18 87.42 87.42 87.39 87.39 0.8K
11:19 87.39 87.42 87.39 87.42 0.6K
11:20 87.42 87.42 87.36 87.36 1.4K
11:21 87.36 87.36 87.33 87.33 2.2K
11:22 87.33 87.33 87.30 87.30 1.2K
11:23 87.30 87.35 87.30 87.31 0.7K
11:24 87.31 87.33 87.31 87.33 2.8K
11:25 87.33 87.40 87.33 87.40 1.3K
11:26 87.40 87.40 87.25 87.25 2.6K
11:27 87.26 87.29 87.24 87.29 0.7K
11:28 87.29 87.29 87.29 87.29 0.7K
11:29 87.29 87.29 87.23 87.23 0.7K
11:30 87.23 87.23 87.16 87.16 1.1K
11:31 87.16 87.20 87.16 87.20 0.9K
11:32 87.20 87.20 87.10 87.10 1.7K
11:33 87.10 87.10 87.10 87.10 0.3K
11:34 87.08 87.26 87.08 87.25 8.4K
11:35 87.25 87.30 87.25 87.29 1.2K
11:36 87.29 87.29 87.26 87.26 0.8K
11:37 87.26 87.26 87.23 87.23 0.6K
11:38 87.23 87.23 87.17 87.17 0.6K
11:39 87.17 87.19 87.17 87.19 2.0K
11:40 87.16 87.25 87.16 87.25 2.6K
11:41 87.25 87.25 87.25 87.25 0.5K
11:42 87.25 87.27 87.23 87.23 1.6K
11:43 87.23 87.23 87.23 87.23 0.2K
11:44 87.23 87.30 87.23 87.30 3.5K
11:45 87.26 87.31 87.26 87.31 0.8K
11:46 87.23 87.24 87.23 87.24 0.8K
11:47 87.24 87.24 87.19 87.19 1.8K
11:48 87.19 87.19 87.19 87.19 0.5K
11:49 87.19 87.27 87.19 87.27 0.4K
11:50 87.27 87.27 87.18 87.18 0.7K
11:51 87.18 87.23 87.18 87.23 2.0K
11:52 87.23 87.23 87.15 87.15 1.1K
11:53 87.15 87.15 87.15 87.15 0.3K
11:54 87.22 87.22 87.22 87.22 1.2K
11:55 87.22 87.22 87.18 87.18 1.4K
11:56 87.20 87.20 87.18 87.18 1.8K
11:57 87.18 87.24 87.18 87.24 1.9K
11:58 87.24 87.24 87.24 87.24 0.9K
11:59 87.24 87.24 87.24 87.24 0.6K
12:00 87.24 87.24 87.17 87.17 1.6K
12:01 87.17 87.21 87.16 87.21 9.7K
12:02 87.21 87.22 87.21 87.22 2.4K
12:03 87.22 87.28 87.22 87.28 1.2K
12:04 87.28 87.28 87.28 87.28 0.4K
12:05 87.25 87.25 87.25 87.25 0.2K
12:06 87.22 87.22 87.18 87.18 1.9K
12:07 87.18 87.28 87.18 87.24 5.0K
12:08 87.24 87.26 87.24 87.26 0.3K
12:09 87.22 87.26 87.22 87.26 0.4K
12:10 87.26 87.26 87.26 87.26 0.1K
12:11 87.26 87.26 87.22 87.22 0.6K
12:12 87.22 87.27 87.22 87.26 0.7K
12:13 87.26 87.26 87.26 87.26 0.2K
12:14 87.26 87.26 87.22 87.22 1.7K
12:15 87.26 87.32 87.26 87.32 3.4K
12:16 87.32 87.32 87.32 87.32 0.3K
12:17 87.32 87.32 87.30 87.30 0.5K
12:18 87.30 87.30 87.28 87.28 0.4K
12:19 87.28 87.28 87.28 87.28 0.3K
12:20 87.28 87.28 87.26 87.26 1.2K
12:21 87.26 87.26 87.24 87.26 1.8K
12:22 87.26 87.32 87.26 87.32 2.6K
12:23 87.32 87.32 87.32 87.32 0.3K
12:24 87.32 87.38 87.32 87.38 1.8K
12:25 87.38 87.38 87.38 87.38 0.3K
12:26 87.38 87.42 87.38 87.42 0.6K
12:27 87.40 87.43 87.40 87.42 1.3K
12:28 87.42 87.45 87.42 87.45 0.6K
12:29 87.43 87.43 87.43 87.43 1.3K
12:30 87.43 87.45 87.43 87.43 1.6K
12:31 87.43 87.43 87.41 87.41 5.4K
12:32 87.42 87.43 87.42 87.43 2.8K
12:33 87.43 87.49 87.43 87.49 6.2K
12:34 87.49 87.49 87.41 87.42 4.4K
12:35 87.42 87.47 87.40 87.47 3.9K
12:36 87.47 87.47 87.45 87.45 1.3K
12:37 87.45 87.45 87.45 87.45 0.8K
12:38 87.45 87.45 87.42 87.42 1.4K
12:39 87.42 87.42 87.41 87.42 2.1K
12:40 87.42 87.49 87.42 87.49 1.6K
12:41 87.49 87.50 87.49 87.50 0.8K
12:42 87.50 87.53 87.50 87.53 1.0K
12:43 87.53 87.53 87.45 87.45 1.3K
12:44 87.45 87.45 87.45 87.45 0.2K
12:45 87.45 87.45 87.45 87.45 0.4K
12:46 87.45 87.45 87.45 87.45 0.2K
12:47 87.45 87.45 87.45 87.45 1.3K
12:48 87.45 87.48 87.44 87.48 2.1K
12:49 87.48 87.48 87.48 87.48 0.7K
12:50 87.49 87.49 87.49 87.49 0.8K
12:51 87.49 87.51 87.49 87.51 1.4K
12:52 87.51 87.51 87.51 87.51 0.2K
12:53 87.49 87.49 87.48 87.48 0.8K
12:54 87.48 87.48 87.44 87.44 3.0K
12:55 87.44 87.44 87.44 87.44 0.7K
12:56 87.44 87.46 87.34 87.43 32.0K
12:57 87.43 87.44 87.43 87.44 0.6K
12:58 87.44 87.45 87.44 87.45 0.3K
12:59 87.45 87.45 87.45 87.45 0.2K
13:00 87.45 87.48 87.45 87.48 1.5K
13:01 87.48 87.48 87.45 87.45 1.1K
13:02 87.45 87.45 87.45 87.45 0.1K
13:03 87.45 87.45 87.43 87.43 0.4K
13:04 87.43 87.43 87.42 87.42 1.2K
13:05 87.34 87.34 87.33 87.33 3.5K
13:06 87.38 87.38 87.35 87.35 1.5K
13:07 87.34 87.34 87.34 87.34 0.9K
13:08 87.34 87.40 87.34 87.40 2.0K
13:09 87.40 87.43 87.40 87.43 1.9K
13:10 87.43 87.49 87.43 87.49 0.8K
13:11 87.47 87.47 87.46 87.46 0.8K
13:12 87.46 87.63 87.46 87.60 26.0K
13:13 87.62 87.62 87.61 87.61 1.6K
13:14 87.61 87.61 87.61 87.61 0.2K
13:15 87.61 87.64 87.61 87.64 2.2K
13:16 87.64 87.75 87.64 87.73 2.4K
13:17 87.73 87.73 87.72 87.72 0.4K
13:18 87.72 87.72 87.62 87.62 2.1K
13:19 87.69 87.69 87.69 87.69 0.3K
13:20 87.69 87.70 87.67 87.70 3.3K
13:21 87.70 87.70 87.70 87.70 0.5K
13:22 87.70 87.70 87.70 87.70 0.1K
13:23 87.70 87.70 87.67 87.67 1.7K
13:24 87.67 87.74 87.67 87.74 1.9K
13:25 87.74 87.74 87.67 87.67 1.5K
13:26 87.67 87.67 87.61 87.61 1.1K
13:27 87.61 87.61 87.61 87.61 0.2K
13:28 87.56 87.56 87.56 87.56 1.0K
13:29 87.56 87.56 87.56 87.56 0.5K
13:30 87.56 87.56 87.56 87.56 0.6K
13:31 87.56 87.56 87.55 87.55 0.3K
13:32 87.55 87.55 87.55 87.55 0.5K
13:33 87.55 87.55 87.55 87.55 1.0K
13:34 87.55 87.55 87.55 87.55 0.9K
13:35 87.55 87.55 87.55 87.55 0.3K
13:36 87.55 87.56 87.50 87.56 2.4K
13:37 87.56 87.56 87.56 87.56 0.5K
13:38 87.65 87.68 87.65 87.68 4.7K
13:39 87.68 87.74 87.68 87.74 1.7K
13:40 87.74 87.74 87.70 87.70 1.0K
13:41 87.70 87.70 87.70 87.70 0.6K
13:42 87.70 87.74 87.70 87.74 1.1K
13:43 87.74 87.76 87.74 87.76 0.5K
13:44 87.76 87.76 87.76 87.76 1.1K
13:45 87.76 87.76 87.76 87.76 0.2K
13:46 87.76 87.79 87.76 87.79 1.1K
13:47 87.79 87.82 87.79 87.79 0.5K
13:48 87.79 87.79 87.79 87.79 0.3K
13:49 87.79 87.79 87.79 87.79 0.3K
13:50 87.79 87.79 87.79 87.79 0.5K
13:51 87.79 87.82 87.79 87.82 1.4K
13:52 87.82 87.86 87.82 87.86 0.2K
13:53 87.86 87.86 87.86 87.86 0.2K
13:54 87.86 87.86 87.86 87.86 0.2K
13:55 87.86 87.86 87.86 87.86 0.7K
13:56 87.86 87.92 87.84 87.84 2.3K
13:57 87.81 87.83 87.73 87.73 2.3K
13:58 87.73 87.76 87.73 87.76 0.3K
13:59 87.76 87.81 87.76 87.81 0.2K
14:00 87.78 87.78 87.75 87.75 2.2K
14:01 87.75 87.75 87.73 87.73 1.1K
14:02 87.73 87.79 87.73 87.79 1.3K
14:03 87.79 87.79 87.79 87.79 0.1K
14:04 87.73 87.73 87.70 87.70 2.0K
14:05 87.70 87.74 87.70 87.72 1.2K
14:06 87.72 87.74 87.72 87.74 1.2K
14:07 87.74 87.74 87.70 87.70 0.8K
14:08 87.70 87.75 87.70 87.75 2.7K
14:09 87.75 87.75 87.75 87.75 0.2K
14:10 87.75 87.75 87.66 87.66 0.9K
14:11 87.69 87.69 87.68 87.68 0.9K
14:12 87.68 87.72 87.68 87.72 1.7K
14:13 87.72 87.78 87.72 87.78 0.5K
14:14 87.78 87.78 87.73 87.73 0.6K
14:15 87.73 87.80 87.73 87.80 0.7K
14:16 87.77 87.77 87.77 87.77 0.4K
14:17 87.77 87.80 87.77 87.77 0.5K
14:18 87.74 87.75 87.74 87.75 0.8K
14:19 87.75 87.75 87.70 87.70 1.2K
14:20 87.70 87.70 87.69 87.69 1.0K
14:21 87.69 87.69 87.69 87.69 0.6K
14:22 87.69 87.69 87.66 87.66 1.3K
14:23 87.66 87.66 87.62 87.65 2.3K
14:24 87.67 87.70 87.67 87.70 0.5K
14:25 87.70 87.70 87.70 87.70 0.3K
14:26 87.70 87.70 87.62 87.62 0.5K
14:27 87.62 87.62 87.59 87.59 0.6K
14:28 87.59 87.59 87.53 87.53 2.5K
14:29 87.57 87.60 87.57 87.57 1.8K
14:30 87.57 87.58 87.57 87.58 0.4K
14:31 87.58 87.58 87.58 87.58 0.3K
14:32 87.58 87.58 87.56 87.56 0.3K
14:33 87.56 87.56 87.54 87.54 0.8K
14:34 87.54 87.55 87.54 87.55 0.4K
14:35 87.55 87.55 87.54 87.54 0.4K
14:36 87.53 87.57 87.53 87.57 2.5K
14:37 87.57 87.57 87.56 87.56 0.4K
14:38 87.56 87.56 87.51 87.51 1.8K
14:39 87.51 87.52 87.51 87.52 0.8K
14:40 87.52 87.52 87.52 87.52 0.2K
14:41 87.52 87.52 87.52 87.52 0.1K
14:42 87.52 87.52 87.51 87.51 0.6K
14:43 87.51 87.51 87.49 87.49 1.1K
14:44 87.49 87.52 87.49 87.52 2.2K
14:45 87.52 87.54 87.52 87.54 0.7K
14:46 87.54 87.54 87.54 87.54 0.1K
14:47 87.54 87.54 87.51 87.52 0.9K
14:48 87.52 87.52 87.52 87.52 0.3K
14:49 87.54 87.57 87.54 87.57 2.3K
14:50 87.56 87.56 87.56 87.56 0.7K
14:51 87.56 87.58 87.56 87.58 0.6K
14:52 87.58 87.58 87.58 87.58 0.3K
14:53 87.58 87.62 87.58 87.62 1.2K
14:54 87.61 87.61 87.58 87.59 1.7K
14:55 87.59 87.64 87.59 87.64 2.5K
14:56 87.64 87.64 87.64 87.64 0.6K
14:57 87.64 87.64 87.64 87.64 0.2K
14:58 87.64 87.64 87.63 87.64 2.4K
14:59 87.64 87.67 87.64 87.67 0.6K
15:00 87.67 87.67 87.67 87.67 0.4K
15:01 87.63 87.63 87.62 87.62 1.7K
15:02 87.62 87.62 87.62 87.62 0.0K
15:03 87.62 87.62 87.62 87.62 0.6K
15:04 87.62 87.62 87.60 87.60 1.7K
15:05 87.60 87.60 87.60 87.60 0.6K
15:06 87.60 87.60 87.58 87.58 0.7K
15:07 87.58 87.58 87.56 87.56 1.3K
15:08 87.56 87.56 87.51 87.51 0.4K
15:09 87.51 87.53 87.48 87.48 1.2K
15:10 87.48 87.50 87.48 87.50 0.8K
15:11 87.50 87.50 87.48 87.48 1.7K
15:12 87.48 87.50 87.48 87.50 0.6K
15:13 87.50 87.50 87.45 87.48 2.6K
15:14 87.48 87.48 87.48 87.48 0.3K
15:15 87.48 87.51 87.48 87.51 0.4K
15:16 87.45 87.45 87.42 87.43 5.6K
15:17 87.43 87.46 87.43 87.46 5.2K
15:18 87.46 87.46 87.46 87.46 0.6K
15:19 87.46 87.46 87.46 87.46 0.3K
15:20 87.46 87.46 87.45 87.45 1.1K
15:21 87.45 87.45 87.43 87.43 1.8K
15:22 87.46 87.47 87.46 87.47 2.7K
15:23 87.45 87.45 87.43 87.45 1.7K
15:24 87.44 87.45 87.44 87.45 1.8K
15:25 87.45 87.45 87.41 87.44 2.6K
15:26 87.43 87.44 87.43 87.44 1.9K
15:27 87.45 87.45 87.44 87.44 1.3K
15:28 87.44 87.45 87.40 87.40 5.3K
15:29 87.40 87.44 87.38 87.38 7.5K
15:30 87.38 87.44 87.38 87.44 1.8K
15:31 87.44 87.44 87.43 87.43 2.0K
15:32 87.43 87.46 87.43 87.46 2.3K
15:33 87.44 87.44 87.44 87.44 3.5K
15:34 87.44 87.44 87.44 87.44 2.3K
15:35 87.44 87.44 87.44 87.44 2.0K
15:36 87.44 87.45 87.44 87.44 3.1K
15:37 87.45 87.47 87.45 87.45 6.7K
15:38 87.45 87.47 87.44 87.44 4.6K
15:39 87.44 87.45 87.41 87.41 4.7K
15:40 87.41 87.41 87.40 87.41 2.0K
15:41 87.41 87.41 87.40 87.40 4.3K
15:42 87.40 87.40 87.36 87.36 4.6K
15:43 87.34 87.38 87.34 87.38 12.5K
15:44 87.38 87.41 87.38 87.41 2.3K
15:45 87.41 87.42 87.40 87.40 3.5K
15:46 87.40 87.40 87.32 87.32 9.3K
15:47 87.32 87.32 87.15 87.15 4.8K
15:48 87.15 87.20 87.14 87.20 4.3K
15:49 87.22 87.25 87.22 87.25 3.9K
15:50 87.25 87.25 87.25 87.25 5.6K
15:51 87.26 87.30 87.26 87.29 9.2K
15:52 87.30 87.32 87.30 87.32 5.8K
15:53 87.29 87.29 87.29 87.29 4.4K
15:54 87.24 87.25 87.24 87.25 8.1K
15:55 87.27 87.31 87.25 87.31 6.8K
15:56 87.26 87.30 87.25 87.25 30.5K
15:57 87.24 87.24 87.22 87.22 22.4K
15:58 87.17 87.24 87.17 87.24 26.5K
15:59 87.22 87.23 87.22 87.22 10.3K
16:00 87.13 87.18 87.00 87.15 406.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음