International Flavors

IFF
🏛️ 미국 →
61.30
마지막 업데이트: 2025-10-08
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.30 86.35 85.72 86.22 14.6K
09:32 86.22 86.22 86.22 86.22 0.0K
09:33 86.22 86.71 86.22 86.60 0.5K
09:34 86.60 86.60 86.60 86.60 0.0K
09:35 86.60 86.60 86.60 86.60 0.1K
09:36 86.85 86.85 86.85 86.85 0.3K
09:37 86.85 86.89 86.85 86.89 0.2K
09:38 86.89 86.89 86.89 86.89 0.2K
09:39 86.71 86.84 86.71 86.79 4.0K
09:40 86.73 86.73 86.73 86.73 2.5K
09:41 86.73 86.73 86.66 86.66 0.1K
09:42 86.66 86.90 86.66 86.90 2.2K
09:43 86.79 86.79 86.65 86.71 3.5K
09:44 86.71 86.71 86.61 86.65 13.6K
09:45 86.65 86.65 86.59 86.59 1.4K
09:46 86.40 86.40 86.40 86.40 1.5K
09:47 86.53 86.53 86.53 86.53 1.3K
09:48 86.58 86.58 86.57 86.57 0.8K
09:49 86.57 86.57 86.57 86.57 1.1K
09:50 86.57 86.58 86.57 86.58 0.8K
09:51 86.58 86.58 86.58 86.58 1.0K
09:52 86.58 86.61 86.58 86.61 2.3K
09:53 86.61 86.65 86.61 86.65 0.8K
09:54 86.65 86.65 86.65 86.65 0.7K
09:55 86.55 86.55 86.55 86.55 0.8K
09:56 86.55 86.55 86.55 86.55 0.1K
09:57 86.60 86.60 86.60 86.60 0.6K
09:58 86.60 86.60 86.57 86.60 1.5K
09:59 86.60 86.68 86.60 86.68 0.1K
10:00 86.68 86.68 86.68 86.68 0.6K
10:01 86.57 86.57 86.49 86.49 2.6K
10:02 86.49 86.49 86.46 86.46 0.9K
10:03 86.44 86.51 86.40 86.40 2.8K
10:04 86.36 86.42 86.36 86.36 1.6K
10:05 86.36 86.36 86.36 86.36 0.2K
10:06 86.36 86.36 86.36 86.36 0.4K
10:07 86.36 86.36 86.36 86.36 0.8K
10:08 86.36 86.36 86.36 86.36 0.3K
10:09 86.36 86.42 86.36 86.42 0.9K
10:10 86.42 86.42 86.42 86.42 0.8K
10:11 86.43 86.48 86.43 86.48 5.2K
10:12 86.48 86.48 86.48 86.48 0.1K
10:13 86.48 86.49 86.48 86.49 0.8K
10:14 86.49 86.51 86.49 86.51 0.7K
10:15 86.51 86.51 86.46 86.46 1.6K
10:16 86.46 86.53 86.46 86.53 2.3K
10:17 86.56 86.56 86.49 86.49 0.9K
10:18 86.49 86.73 86.49 86.73 1.8K
10:19 86.75 86.85 86.75 86.85 2.0K
10:20 86.85 86.85 86.74 86.74 0.9K
10:21 86.74 86.74 86.74 86.74 0.2K
10:22 86.74 86.74 86.74 86.74 0.3K
10:23 86.74 86.83 86.74 86.83 1.5K
10:24 86.83 86.83 86.83 86.83 0.3K
10:25 86.94 86.94 86.82 86.82 1.0K
10:26 86.82 86.86 86.82 86.86 1.2K
10:27 86.91 86.91 86.91 86.91 1.0K
10:28 86.91 86.91 86.91 86.91 0.5K
10:29 86.91 86.91 86.91 86.91 0.3K
10:30 87.01 87.01 87.01 87.01 0.7K
10:31 87.01 87.01 86.93 86.93 0.8K
10:32 86.93 86.95 86.93 86.95 0.8K
10:33 86.95 86.95 86.86 86.86 1.7K
10:34 86.86 86.89 86.86 86.89 1.7K
10:35 86.89 86.96 86.89 86.96 1.1K
10:36 86.96 86.99 86.96 86.99 0.4K
10:37 87.04 87.04 87.04 87.04 0.2K
10:38 86.94 87.04 86.94 87.04 0.9K
10:39 87.04 87.04 86.96 86.96 0.8K
10:40 86.96 86.96 86.90 86.95 1.7K
10:41 86.95 86.95 86.95 86.95 0.1K
10:42 86.95 86.95 86.95 86.95 0.4K
10:43 86.95 86.95 86.88 86.88 0.3K
10:44 86.88 86.88 86.88 86.88 1.7K
10:45 86.88 86.88 86.86 86.86 0.4K
10:46 86.86 86.86 86.86 86.86 0.1K
10:47 86.86 86.91 86.86 86.91 3.2K
10:48 86.91 86.99 86.91 86.99 0.5K
10:49 86.99 86.99 86.81 86.81 0.9K
10:50 86.82 86.82 86.82 86.82 1.1K
10:51 86.82 86.82 86.82 86.82 0.1K
10:52 86.82 86.82 86.82 86.82 0.1K
10:53 86.82 86.88 86.76 86.76 2.3K
10:54 86.76 86.85 86.76 86.85 1.3K
10:55 86.85 86.87 86.85 86.87 0.2K
10:56 86.87 86.87 86.87 86.87 0.4K
10:57 86.87 86.87 86.87 86.87 0.8K
10:58 86.87 86.87 86.81 86.81 1.1K
10:59 86.81 86.87 86.81 86.87 3.5K
11:00 86.87 87.03 86.87 87.03 2.2K
11:01 87.03 87.03 86.96 86.96 0.9K
11:02 86.96 86.96 86.96 86.96 0.4K
11:03 86.91 86.91 86.91 86.91 1.2K
11:04 86.91 86.91 86.90 86.90 0.3K
11:05 86.90 86.90 86.90 86.90 0.5K
11:06 86.90 86.90 86.90 86.90 0.3K
11:07 86.90 86.90 86.86 86.86 0.9K
11:08 86.86 86.86 86.86 86.86 0.2K
11:09 86.78 86.89 86.78 86.89 0.6K
11:10 86.89 86.89 86.80 86.80 1.3K
11:11 86.80 86.80 86.80 86.80 0.2K
11:12 86.80 86.80 86.80 86.80 0.4K
11:13 86.80 86.80 86.80 86.80 0.0K
11:14 86.80 86.80 86.80 86.80 0.1K
11:15 86.80 86.87 86.80 86.87 1.2K
11:16 86.87 86.87 86.87 86.87 0.3K
11:17 86.87 86.87 86.87 86.87 0.1K
11:18 86.87 86.87 86.87 86.87 0.2K
11:19 86.87 86.87 86.87 86.87 0.5K
11:20 86.87 86.87 86.86 86.87 1.2K
11:21 86.87 86.95 86.87 86.95 0.5K
11:22 86.95 86.95 86.85 86.85 0.9K
11:23 86.85 86.98 86.85 86.98 0.3K
11:24 86.98 86.98 86.91 86.91 0.8K
11:25 86.91 86.91 86.91 86.91 0.7K
11:26 86.91 86.98 86.91 86.98 0.3K
11:27 86.98 86.99 86.98 86.99 1.5K
11:28 86.99 86.99 86.93 86.93 2.1K
11:29 86.93 86.93 86.93 86.93 0.3K
11:30 86.93 86.93 86.93 86.93 0.1K
11:31 86.93 86.93 86.91 86.91 2.0K
11:32 86.91 86.96 86.91 86.96 1.0K
11:33 86.96 86.96 86.96 86.96 0.8K
11:34 86.96 86.96 86.90 86.90 1.1K
11:35 86.83 86.83 86.83 86.83 0.7K
11:36 86.83 86.83 86.82 86.82 0.7K
11:37 86.82 86.82 86.82 86.82 0.2K
11:38 86.82 86.82 86.82 86.82 0.4K
11:39 86.82 86.82 86.81 86.81 0.8K
11:40 86.81 86.85 86.81 86.85 0.4K
11:41 86.85 86.85 86.85 86.85 0.4K
11:42 86.85 86.85 86.85 86.85 0.5K
11:43 86.85 86.85 86.85 86.85 0.1K
11:44 86.85 86.92 86.79 86.92 9.0K
11:45 86.92 86.92 86.92 86.92 0.1K
11:46 86.92 86.92 86.85 86.86 1.2K
11:47 86.86 86.91 86.86 86.91 0.8K
11:48 86.91 86.94 86.86 86.86 1.8K
11:49 86.86 86.86 86.86 86.86 0.2K
11:50 86.86 86.86 86.86 86.86 0.7K
11:51 86.86 86.92 86.86 86.92 0.6K
11:52 86.92 86.92 86.92 86.92 0.0K
11:53 86.92 86.92 86.92 86.92 0.3K
11:54 86.91 86.91 86.91 86.91 0.4K
11:55 86.91 86.91 86.88 86.88 1.6K
11:56 86.88 86.88 86.88 86.88 0.1K
11:57 86.88 86.88 86.88 86.88 0.9K
11:58 86.88 86.88 86.88 86.88 0.5K
11:59 86.92 86.92 86.92 86.92 0.5K
12:00 86.92 86.92 86.92 86.92 0.1K
12:01 86.92 86.92 86.92 86.92 0.1K
12:02 86.94 86.94 86.94 86.94 3.4K
12:03 86.94 86.95 86.94 86.95 0.6K
12:04 86.95 86.95 86.95 86.95 1.0K
12:05 86.95 87.08 86.95 87.08 0.8K
12:06 87.08 87.08 87.08 87.08 0.2K
12:07 87.08 87.08 87.08 87.08 0.3K
12:08 87.03 87.03 87.03 87.03 1.3K
12:09 87.03 87.03 87.00 87.00 0.6K
12:10 87.00 87.03 87.00 87.03 0.5K
12:11 87.01 87.01 87.01 87.01 2.1K
12:12 87.01 87.01 87.01 87.01 0.8K
12:13 87.01 87.01 87.01 87.01 0.3K
12:14 87.07 87.07 87.07 87.07 0.7K
12:15 87.07 87.07 87.07 87.07 0.4K
12:16 87.07 87.07 87.07 87.07 0.3K
12:17 87.07 87.07 87.07 87.07 1.0K
12:18 87.25 87.25 87.25 87.25 0.7K
12:19 87.25 87.31 87.25 87.31 1.7K
12:20 87.31 87.31 87.31 87.31 0.0K
12:21 87.31 87.31 87.31 87.31 0.2K
12:22 87.31 87.31 87.31 87.31 0.3K
12:23 87.31 87.31 87.31 87.31 0.0K
12:24 87.31 87.31 87.31 87.31 0.6K
12:25 87.31 87.31 87.31 87.31 0.5K
12:26 87.31 87.31 87.17 87.17 0.6K
12:27 87.17 87.17 87.17 87.17 0.2K
12:28 87.28 87.28 87.23 87.23 0.9K
12:29 87.23 87.23 87.23 87.23 0.6K
12:30 87.23 87.23 87.16 87.16 4.2K
12:31 87.16 87.16 87.14 87.14 0.4K
12:32 87.14 87.14 87.14 87.14 0.4K
12:33 87.14 87.14 87.14 87.14 0.6K
12:34 87.14 87.14 86.96 86.96 4.7K
12:35 86.96 86.96 86.96 86.96 0.3K
12:36 87.03 87.03 87.03 87.03 1.5K
12:37 87.03 87.03 87.03 87.03 0.1K
12:38 87.03 87.03 87.03 87.03 0.0K
12:39 87.03 87.03 87.03 87.03 0.4K
12:40 87.03 87.03 87.03 87.03 0.5K
12:41 87.03 87.03 87.03 87.03 1.8K
12:42 86.95 86.95 86.95 86.95 0.4K
12:43 86.95 86.95 86.95 86.95 0.1K
12:44 86.95 86.95 86.95 86.95 0.3K
12:45 86.95 86.95 86.85 86.85 1.4K
12:46 86.85 86.85 86.82 86.82 0.5K
12:47 86.82 86.83 86.79 86.79 4.1K
12:48 86.79 86.79 86.74 86.74 0.6K
12:49 86.74 86.78 86.74 86.78 1.6K
12:50 86.82 86.82 86.82 86.82 0.6K
12:51 86.82 86.83 86.82 86.83 0.2K
12:52 86.83 86.83 86.83 86.83 0.2K
12:53 86.83 86.83 86.82 86.82 0.4K
12:54 86.82 86.82 86.82 86.82 0.2K
12:55 86.82 86.82 86.82 86.82 0.5K
12:56 86.82 86.82 86.82 86.82 2.5K
12:57 86.82 86.89 86.82 86.89 0.7K
12:58 86.90 86.90 86.90 86.90 1.1K
12:59 86.90 86.90 86.90 86.90 0.4K
13:00 86.90 86.90 86.90 86.90 0.3K
13:01 86.90 86.91 86.90 86.91 0.3K
13:02 86.91 86.97 86.91 86.97 0.1K
13:03 86.97 86.97 86.94 86.94 0.4K
13:04 86.94 86.94 86.94 86.94 0.8K
13:05 86.94 86.94 86.90 86.90 1.1K
13:06 86.94 86.94 86.94 86.94 0.8K
13:07 86.94 86.94 86.94 86.94 0.2K
13:08 86.94 86.94 86.94 86.94 0.1K
13:09 86.94 86.94 86.94 86.94 0.7K
13:10 86.94 86.94 86.94 86.94 0.1K
13:11 86.94 86.94 86.94 86.94 0.1K
13:12 86.94 86.94 86.89 86.89 2.2K
13:13 86.89 86.89 86.89 86.89 0.5K
13:14 86.89 86.89 86.89 86.89 0.1K
13:15 86.89 86.89 86.89 86.89 0.0K
13:16 86.89 86.93 86.89 86.93 0.4K
13:17 86.93 86.93 86.93 86.93 0.2K
13:18 86.93 86.93 86.93 86.93 0.2K
13:19 86.93 86.94 86.93 86.94 0.6K
13:20 86.94 86.95 86.84 86.84 4.3K
13:21 86.84 86.84 86.78 86.78 0.9K
13:22 86.78 86.78 86.78 86.78 0.2K
13:23 86.78 86.78 86.76 86.76 0.2K
13:24 86.76 86.76 86.76 86.76 0.0K
13:25 86.76 86.76 86.76 86.76 0.5K
13:26 86.76 86.76 86.75 86.75 1.5K
13:27 86.75 86.88 86.75 86.88 0.6K
13:28 86.88 86.88 86.88 86.88 0.5K
13:29 86.88 86.88 86.86 86.87 1.4K
13:30 86.87 86.87 86.87 86.87 0.2K
13:31 86.87 86.87 86.87 86.87 0.3K
13:32 86.87 86.87 86.87 86.87 0.2K
13:33 86.87 86.87 86.87 86.87 0.4K
13:34 86.87 86.87 86.87 86.87 0.1K
13:35 86.87 86.87 86.79 86.79 1.2K
13:36 86.79 86.79 86.79 86.79 0.2K
13:37 86.79 86.79 86.79 86.79 0.1K
13:38 86.79 86.82 86.79 86.82 0.6K
13:39 86.82 86.82 86.82 86.82 0.0K
13:40 86.82 86.82 86.82 86.82 0.1K
13:41 86.82 86.82 86.82 86.82 0.3K
13:42 86.82 86.86 86.82 86.86 0.7K
13:43 86.86 86.86 86.86 86.86 0.7K
13:44 86.86 86.86 86.86 86.86 0.0K
13:45 86.86 86.86 86.86 86.86 0.2K
13:46 86.86 86.86 86.86 86.86 0.2K
13:47 86.86 86.86 86.82 86.82 0.4K
13:48 86.82 86.85 86.82 86.85 1.2K
13:49 86.85 86.85 86.85 86.85 0.1K
13:50 86.85 86.88 86.85 86.88 1.3K
13:51 86.88 86.88 86.88 86.88 0.1K
13:52 86.88 86.90 86.88 86.90 0.5K
13:53 86.90 86.90 86.89 86.89 1.0K
13:54 86.95 86.95 86.92 86.92 0.5K
13:55 86.88 86.97 86.88 86.97 1.4K
13:56 86.97 86.97 86.97 86.97 0.4K
13:57 86.97 86.97 86.97 86.97 0.7K
13:58 86.97 87.00 86.97 87.00 0.5K
13:59 87.00 87.00 87.00 87.00 0.6K
14:00 87.00 87.00 87.00 87.00 0.1K
14:01 87.01 87.03 86.85 86.85 10.2K
14:02 86.84 86.84 86.84 86.84 1.4K
14:03 86.84 86.84 86.84 86.84 0.3K
14:04 86.84 86.84 86.84 86.84 1.1K
14:05 86.84 86.84 86.58 86.58 0.6K
14:06 86.58 86.58 86.58 86.58 0.8K
14:07 86.58 86.58 86.47 86.47 1.4K
14:08 86.47 86.47 86.47 86.47 0.1K
14:09 86.47 86.47 86.47 86.47 0.7K
14:10 86.47 86.47 86.30 86.30 31.6K
14:11 86.30 86.30 86.20 86.20 0.4K
14:12 86.20 86.20 86.14 86.14 0.4K
14:13 86.14 86.26 86.14 86.25 1.5K
14:14 86.25 86.32 86.18 86.18 2.5K
14:15 86.18 86.18 86.18 86.18 2.0K
14:16 86.16 86.16 86.08 86.08 1.6K
14:17 86.08 86.08 86.01 86.01 0.7K
14:18 86.01 86.03 86.01 86.03 1.1K
14:19 86.03 86.14 86.03 86.14 1.2K
14:20 86.14 86.14 86.03 86.04 1.1K
14:21 86.04 86.04 86.04 86.04 0.5K
14:22 86.10 86.10 86.09 86.09 0.9K
14:23 86.09 86.11 86.09 86.11 0.5K
14:24 86.03 86.03 86.01 86.01 4.4K
14:25 86.05 86.10 86.05 86.10 2.6K
14:26 86.15 86.15 86.15 86.15 1.5K
14:27 86.15 86.15 86.15 86.15 0.2K
14:28 86.19 86.19 86.14 86.19 1.8K
14:29 86.19 86.19 86.11 86.11 0.5K
14:30 86.11 86.11 86.11 86.11 0.8K
14:31 86.11 86.11 86.08 86.10 1.1K
14:32 86.17 86.17 86.16 86.16 1.6K
14:33 86.16 86.30 86.16 86.25 1.2K
14:34 86.25 86.25 86.18 86.18 2.0K
14:35 86.18 86.25 86.18 86.25 0.5K
14:36 86.25 86.25 86.21 86.21 0.4K
14:37 86.20 86.20 86.20 86.20 0.7K
14:38 86.18 86.18 86.18 86.18 2.4K
14:39 86.18 86.18 86.14 86.14 1.9K
14:40 86.14 86.14 86.14 86.14 0.9K
14:41 86.14 86.15 86.14 86.15 0.7K
14:42 86.15 86.15 86.15 86.15 0.5K
14:43 86.15 86.15 86.12 86.12 1.4K
14:44 86.12 86.12 86.01 86.01 1.7K
14:45 86.01 86.01 85.96 85.96 4.6K
14:46 85.96 86.11 85.96 86.11 1.7K
14:47 86.11 86.11 86.05 86.05 0.6K
14:48 86.05 86.05 86.05 86.05 0.3K
14:49 86.05 86.05 86.05 86.05 1.0K
14:50 86.05 86.05 86.00 86.00 0.4K
14:51 86.03 86.03 85.93 85.93 3.1K
14:52 85.93 85.95 85.93 85.95 1.8K
14:53 85.95 85.96 85.93 85.96 0.8K
14:54 85.97 85.97 85.97 85.97 1.9K
14:55 85.97 85.97 85.97 85.97 0.7K
14:56 85.97 86.12 85.97 86.12 18.5K
14:57 86.18 86.18 86.11 86.11 7.7K
14:58 86.11 86.11 86.11 86.11 0.5K
14:59 86.11 86.11 86.03 86.03 1.1K
15:00 86.03 86.03 86.02 86.02 0.7K
15:01 86.02 86.07 86.02 86.07 1.1K
15:02 86.07 86.13 86.05 86.05 1.7K
15:03 86.05 86.13 86.05 86.09 1.1K
15:04 86.15 86.15 86.06 86.06 3.6K
15:05 86.06 86.13 86.06 86.13 1.5K
15:06 86.13 86.13 86.04 86.04 0.9K
15:07 86.10 86.13 86.10 86.13 1.5K
15:08 86.13 86.19 86.13 86.19 1.0K
15:09 86.19 86.19 86.15 86.19 2.4K
15:10 86.19 86.24 86.18 86.18 2.1K
15:11 86.18 86.19 86.18 86.19 0.4K
15:12 86.19 86.19 86.14 86.14 3.1K
15:13 86.14 86.14 86.12 86.12 1.4K
15:14 86.12 86.12 86.12 86.12 1.0K
15:15 86.12 86.12 86.12 86.12 1.0K
15:16 86.12 86.12 86.08 86.10 1.7K
15:17 86.10 86.10 86.04 86.04 1.6K
15:18 85.98 86.01 85.98 86.01 3.4K
15:19 86.01 86.06 86.01 86.06 2.7K
15:20 86.06 86.06 86.02 86.02 1.8K
15:21 86.02 86.12 86.02 86.12 2.8K
15:22 86.12 86.12 86.11 86.11 4.7K
15:23 86.04 86.11 86.04 86.11 2.2K
15:24 86.11 86.11 86.05 86.05 1.2K
15:25 86.05 86.05 86.02 86.02 1.3K
15:26 85.98 86.00 85.97 85.97 2.0K
15:27 85.96 85.98 85.96 85.98 3.6K
15:28 85.96 85.96 85.96 85.96 3.3K
15:29 85.96 85.96 85.87 85.87 9.1K
15:30 85.82 85.91 85.82 85.91 4.2K
15:31 85.91 85.91 85.90 85.90 3.9K
15:32 85.91 85.91 85.87 85.87 5.5K
15:33 85.91 85.91 85.91 85.91 2.2K
15:34 85.91 85.96 85.91 85.95 2.8K
15:35 85.94 85.95 85.88 85.95 5.5K
15:36 85.94 85.94 85.83 85.83 13.0K
15:37 85.83 85.85 85.83 85.83 2.7K
15:38 85.83 85.83 85.76 85.76 5.0K
15:39 85.79 85.80 85.79 85.79 6.3K
15:40 85.79 85.79 85.71 85.71 3.1K
15:41 85.66 85.70 85.66 85.69 6.8K
15:42 85.64 85.64 85.62 85.62 2.5K
15:43 85.51 85.58 85.48 85.57 29.2K
15:44 85.57 85.59 85.56 85.59 8.8K
15:45 85.59 85.59 85.46 85.47 18.4K
15:46 85.40 85.40 85.33 85.36 13.7K
15:47 85.36 85.49 85.36 85.49 6.4K
15:48 85.49 85.50 85.45 85.50 7.7K
15:49 85.48 85.66 85.48 85.66 6.6K
15:50 85.69 85.76 85.59 85.59 8.3K
15:51 85.59 85.62 85.59 85.62 12.5K
15:52 85.62 85.66 85.62 85.64 5.1K
15:53 85.62 85.62 85.53 85.57 12.3K
15:54 85.59 85.62 85.59 85.62 10.4K
15:55 85.59 85.66 85.55 85.55 10.3K
15:56 85.57 85.57 85.45 85.45 16.5K
15:57 85.41 85.48 85.40 85.48 22.9K
15:58 85.48 85.50 85.45 85.49 17.9K
15:59 85.47 85.47 85.38 85.43 29.0K
16:00 85.47 85.49 85.35 85.36 556.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음