International Flavors

IFF
🏛️ 미국 →
61.02
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 85.25 87.04 85.18 85.25 318.1K
09:32 85.48 85.48 85.48 85.48 0.2K
09:33 85.48 85.53 85.48 85.53 0.6K
09:34 85.53 85.57 85.53 85.57 0.3K
09:35 85.57 85.57 85.57 85.57 0.0K
09:36 85.57 85.57 85.33 85.56 0.8K
09:37 85.77 85.77 85.34 85.34 2.0K
09:38 85.56 85.56 85.54 85.54 6.5K
09:39 85.54 85.54 85.24 85.24 3.6K
09:40 85.11 85.26 85.11 85.22 6.7K
09:41 85.23 85.23 85.23 85.23 3.0K
09:42 85.23 85.23 85.13 85.23 0.7K
09:43 85.23 85.23 85.23 85.23 0.0K
09:44 85.23 85.23 85.23 85.23 0.0K
09:45 85.23 85.23 85.06 85.22 0.4K
09:46 85.24 85.24 85.24 85.24 0.2K
09:47 85.24 85.24 85.09 85.09 0.5K
09:48 85.09 85.12 85.09 85.12 0.9K
09:49 85.24 85.24 85.09 85.09 0.6K
09:50 85.10 85.10 85.10 85.10 0.1K
09:51 85.10 85.10 85.10 85.10 0.0K
09:52 85.10 85.25 85.10 85.22 1.6K
09:53 85.22 85.22 85.22 85.22 0.1K
09:54 85.22 85.31 85.22 85.31 0.4K
09:55 85.10 85.39 85.10 85.27 3.0K
09:56 85.27 85.27 85.27 85.27 0.7K
09:57 85.27 85.27 85.24 85.24 0.4K
09:58 85.24 85.24 85.24 85.24 2.4K
09:59 85.24 85.24 85.24 85.24 0.4K
10:00 85.16 85.21 85.16 85.21 2.6K
10:01 85.21 85.24 85.20 85.24 2.8K
10:02 85.10 85.10 85.07 85.07 2.4K
10:03 85.23 85.23 85.00 85.00 2.3K
10:04 85.07 85.10 85.07 85.10 1.6K
10:05 85.10 85.10 85.10 85.10 0.3K
10:06 85.27 85.29 85.27 85.29 3.8K
10:07 85.29 85.29 85.14 85.15 1.2K
10:08 85.15 85.15 85.06 85.06 0.9K
10:09 84.95 84.95 84.95 84.95 0.4K
10:10 84.95 84.95 84.85 84.85 3.2K
10:11 84.86 85.03 84.86 85.03 4.2K
10:12 85.03 85.10 85.03 85.10 1.8K
10:13 85.16 85.16 85.16 85.16 2.5K
10:14 85.16 85.19 85.16 85.19 0.9K
10:15 85.19 85.26 85.19 85.25 1.3K
10:16 85.24 85.24 85.24 85.24 0.7K
10:17 85.24 85.33 85.24 85.33 1.9K
10:18 85.33 85.52 85.33 85.52 3.0K
10:19 85.52 85.52 85.45 85.45 1.4K
10:20 85.45 85.45 85.45 85.45 0.3K
10:21 85.45 85.45 85.45 85.45 0.1K
10:22 85.33 85.38 85.33 85.38 2.5K
10:23 85.38 85.38 85.38 85.38 0.9K
10:24 85.38 85.40 85.38 85.40 0.3K
10:25 85.40 85.40 85.35 85.35 0.4K
10:26 85.35 85.42 85.29 85.29 2.4K
10:27 85.46 85.46 85.46 85.46 1.2K
10:28 85.48 85.48 85.46 85.46 0.8K
10:29 85.46 85.46 85.46 85.46 0.2K
10:30 85.46 85.53 85.46 85.53 1.1K
10:31 85.52 85.60 85.52 85.60 1.8K
10:32 85.65 85.68 85.65 85.68 1.1K
10:33 85.64 85.68 85.64 85.68 2.0K
10:34 85.68 85.68 85.68 85.68 1.0K
10:35 85.68 85.70 85.68 85.69 0.9K
10:36 85.69 85.69 85.57 85.57 2.9K
10:37 85.57 85.66 85.57 85.66 0.6K
10:38 85.66 85.66 85.62 85.62 7.0K
10:39 85.62 85.62 85.52 85.52 3.2K
10:40 85.52 85.52 85.52 85.52 1.0K
10:41 85.52 85.53 85.52 85.53 0.3K
10:42 85.53 85.58 85.52 85.53 0.6K
10:43 85.53 85.57 85.53 85.53 1.4K
10:44 85.57 85.57 85.49 85.49 2.6K
10:45 85.49 85.52 85.49 85.52 1.5K
10:46 85.52 85.52 85.42 85.45 0.5K
10:47 85.45 85.45 85.43 85.44 1.6K
10:48 85.42 85.51 85.42 85.51 3.2K
10:49 85.51 85.51 85.50 85.50 0.4K
10:50 85.50 85.54 85.46 85.53 1.1K
10:51 85.53 85.55 85.53 85.55 1.3K
10:52 85.58 85.58 85.54 85.54 1.4K
10:53 85.54 85.54 85.54 85.54 0.3K
10:54 85.54 85.54 85.54 85.54 0.4K
10:55 85.54 85.54 85.52 85.52 0.4K
10:56 85.52 85.52 85.52 85.52 0.2K
10:57 85.55 85.55 85.55 85.55 0.4K
10:58 85.55 85.57 85.55 85.57 3.5K
10:59 85.57 85.58 85.57 85.58 0.6K
11:00 85.58 85.58 85.40 85.40 6.0K
11:01 85.40 85.45 85.37 85.45 0.9K
11:02 85.46 85.50 85.46 85.50 2.1K
11:03 85.50 85.51 85.50 85.51 0.8K
11:04 85.51 85.51 85.51 85.51 1.0K
11:05 85.62 85.63 85.62 85.63 1.3K
11:06 85.63 85.63 85.61 85.61 0.6K
11:07 85.61 85.66 85.61 85.66 0.7K
11:08 85.66 85.66 85.66 85.66 0.2K
11:09 85.66 85.67 85.66 85.67 1.3K
11:10 85.67 85.67 85.67 85.67 0.3K
11:11 85.67 85.67 85.62 85.62 0.4K
11:12 85.62 85.66 85.62 85.66 0.4K
11:13 85.62 85.68 85.62 85.68 2.1K
11:14 85.68 85.69 85.68 85.69 0.6K
11:15 85.69 85.69 85.68 85.68 0.4K
11:16 85.72 85.77 85.72 85.77 2.4K
11:17 85.77 85.77 85.77 85.77 1.0K
11:18 85.83 85.83 85.83 85.83 0.6K
11:19 85.83 86.03 85.83 86.03 4.4K
11:20 86.03 86.03 86.01 86.03 1.1K
11:21 86.02 86.02 85.96 85.96 8.0K
11:22 85.96 85.98 85.96 85.98 5.0K
11:23 85.98 86.05 85.98 86.05 1.7K
11:24 86.05 86.05 86.05 86.05 2.3K
11:25 86.05 86.09 86.05 86.09 2.6K
11:26 86.09 86.15 86.07 86.15 2.2K
11:27 86.15 86.15 86.15 86.15 0.9K
11:28 86.15 86.15 86.15 86.15 0.5K
11:29 86.23 86.31 86.23 86.31 6.3K
11:30 86.31 86.31 86.19 86.19 9.0K
11:31 86.19 86.23 86.19 86.21 1.1K
11:32 86.24 86.28 86.24 86.28 4.0K
11:33 86.28 86.28 86.24 86.24 2.0K
11:34 86.16 86.16 86.11 86.11 4.9K
11:35 86.07 86.08 86.07 86.08 0.5K
11:36 86.14 86.14 86.12 86.12 2.9K
11:37 86.12 86.18 86.10 86.18 1.9K
11:38 86.20 86.20 86.20 86.20 1.0K
11:39 86.22 86.29 86.22 86.29 3.0K
11:40 86.31 86.40 86.31 86.40 2.0K
11:41 86.40 86.40 86.35 86.35 1.7K
11:42 86.38 86.38 86.38 86.38 1.3K
11:43 86.38 86.44 86.38 86.42 2.0K
11:44 86.42 86.42 86.42 86.42 1.1K
11:45 86.42 86.42 86.39 86.39 0.7K
11:46 86.39 86.41 86.35 86.35 1.8K
11:47 86.42 86.42 86.41 86.41 2.1K
11:48 86.41 86.42 86.41 86.42 0.4K
11:49 86.43 86.46 86.43 86.46 3.0K
11:50 86.46 86.46 86.42 86.42 2.9K
11:51 86.42 86.42 86.41 86.42 1.3K
11:52 86.40 86.44 86.40 86.43 3.0K
11:53 86.43 86.43 86.39 86.39 2.9K
11:54 86.40 86.40 86.40 86.40 0.5K
11:55 86.41 86.44 86.41 86.44 1.1K
11:56 86.44 86.50 86.44 86.48 2.4K
11:57 86.50 86.50 86.50 86.50 1.1K
11:58 86.50 86.57 86.50 86.57 1.2K
11:59 86.60 86.60 86.60 86.60 1.3K
12:00 86.58 86.61 86.58 86.60 4.2K
12:01 86.60 86.60 86.59 86.59 4.8K
12:02 86.63 86.70 86.63 86.70 2.4K
12:03 86.70 86.75 86.70 86.75 1.1K
12:04 86.75 86.75 86.75 86.75 0.3K
12:05 86.79 86.79 86.79 86.79 1.1K
12:06 86.79 86.79 86.67 86.67 12.4K
12:07 86.68 86.69 86.64 86.64 3.7K
12:08 86.64 86.69 86.64 86.66 3.6K
12:09 86.66 86.66 86.66 86.66 1.6K
12:10 86.52 86.57 86.52 86.57 3.8K
12:11 86.57 86.62 86.57 86.62 1.3K
12:12 86.56 86.56 86.56 86.56 1.4K
12:13 86.56 86.56 86.45 86.45 1.3K
12:14 86.45 86.47 86.45 86.46 1.6K
12:15 86.48 86.49 86.48 86.49 1.0K
12:16 86.49 86.54 86.49 86.53 3.0K
12:17 86.53 86.57 86.53 86.57 1.2K
12:18 86.57 86.57 86.57 86.57 0.7K
12:19 86.59 86.59 86.59 86.59 0.5K
12:20 86.59 86.60 86.56 86.56 4.5K
12:21 86.56 86.56 86.53 86.53 0.5K
12:22 86.53 86.53 86.43 86.43 1.3K
12:23 86.43 86.52 86.43 86.46 0.9K
12:24 86.46 86.51 86.46 86.51 0.6K
12:25 86.51 86.51 86.51 86.51 0.4K
12:26 86.51 86.51 86.48 86.51 1.5K
12:27 86.51 86.53 86.51 86.52 0.8K
12:28 86.52 86.52 86.52 86.52 0.6K
12:29 86.56 86.61 86.56 86.61 4.0K
12:30 86.63 86.63 86.59 86.59 2.4K
12:31 86.59 86.63 86.59 86.63 0.9K
12:32 86.63 86.63 86.59 86.59 1.7K
12:33 86.59 86.59 86.55 86.55 1.2K
12:34 86.55 86.55 86.43 86.43 1.1K
12:35 86.43 86.46 86.43 86.46 3.2K
12:36 86.53 86.53 86.47 86.47 4.2K
12:37 86.47 86.47 86.42 86.46 1.9K
12:38 86.46 86.48 86.46 86.48 0.5K
12:39 86.48 86.48 86.45 86.45 0.5K
12:40 86.47 86.47 86.47 86.47 0.7K
12:41 86.47 86.49 86.44 86.44 2.1K
12:42 86.44 86.50 86.44 86.50 1.1K
12:43 86.50 86.50 86.50 86.50 0.8K
12:44 86.45 86.45 86.45 86.45 0.4K
12:45 86.43 86.48 86.43 86.48 1.6K
12:46 86.48 86.50 86.48 86.50 2.0K
12:47 86.50 86.50 86.43 86.43 3.3K
12:48 86.44 86.44 86.43 86.43 0.8K
12:49 86.43 86.45 86.43 86.45 1.5K
12:50 86.45 86.52 86.45 86.52 2.2K
12:51 86.54 86.54 86.54 86.54 3.0K
12:52 86.54 86.54 86.49 86.49 1.0K
12:53 86.46 86.51 86.46 86.49 2.2K
12:54 86.49 86.49 86.43 86.46 1.7K
12:55 86.46 86.54 86.46 86.54 1.7K
12:56 86.54 86.54 86.54 86.54 0.0K
12:57 86.54 86.55 86.53 86.55 1.2K
12:58 86.55 86.58 86.48 86.48 6.9K
12:59 86.48 86.48 86.48 86.48 1.1K
13:00 86.48 86.50 86.48 86.50 0.9K
13:01 86.47 86.47 86.35 86.35 2.3K
13:02 86.35 86.35 86.29 86.29 0.8K
13:03 86.29 86.36 86.28 86.28 1.0K
13:04 86.25 86.26 86.25 86.26 1.1K
13:05 86.28 86.33 86.28 86.33 2.6K
13:06 86.33 86.33 86.32 86.32 0.5K
13:07 86.32 86.34 86.32 86.33 2.1K
13:08 86.33 86.36 86.33 86.36 1.4K
13:09 86.34 86.34 86.33 86.33 0.6K
13:10 86.33 86.33 86.33 86.33 0.2K
13:11 86.28 86.33 86.28 86.33 1.3K
13:12 86.33 86.33 86.31 86.31 0.4K
13:13 86.31 86.31 86.26 86.26 1.9K
13:14 86.27 86.27 86.24 86.24 2.1K
13:15 86.24 86.26 86.24 86.24 1.6K
13:16 86.24 86.24 86.15 86.15 1.2K
13:17 86.14 86.14 86.13 86.13 1.8K
13:18 86.13 86.14 86.13 86.14 1.8K
13:19 86.14 86.20 86.14 86.20 1.3K
13:20 86.20 86.22 86.20 86.20 1.1K
13:21 86.20 86.23 86.19 86.23 2.6K
13:22 86.23 86.23 86.18 86.18 1.6K
13:23 86.18 86.18 86.18 86.18 1.2K
13:24 86.18 86.18 86.18 86.18 0.9K
13:25 86.18 86.18 86.18 86.18 0.6K
13:26 86.14 86.18 86.07 86.08 3.4K
13:27 86.08 86.15 86.06 86.15 1.2K
13:28 86.15 86.15 86.13 86.13 1.0K
13:29 86.13 86.13 86.12 86.12 1.0K
13:30 86.14 86.14 86.10 86.10 0.6K
13:31 86.10 86.10 86.10 86.10 0.3K
13:32 86.16 86.24 86.16 86.24 2.2K
13:33 86.24 86.24 86.19 86.19 0.8K
13:34 86.19 86.19 86.19 86.19 0.3K
13:35 86.19 86.19 86.19 86.19 0.9K
13:36 86.19 86.19 86.19 86.19 0.4K
13:37 86.19 86.19 86.19 86.19 0.7K
13:38 86.19 86.21 86.19 86.21 0.7K
13:39 86.21 86.21 86.21 86.21 3.4K
13:40 86.19 86.19 86.15 86.15 2.5K
13:41 86.15 86.17 86.15 86.17 1.4K
13:42 86.17 86.21 86.14 86.21 2.2K
13:43 86.21 86.21 86.21 86.21 0.5K
13:44 86.21 86.23 86.19 86.23 1.6K
13:45 86.23 86.23 86.23 86.23 0.2K
13:46 86.23 86.23 86.22 86.22 1.3K
13:47 86.23 86.23 86.21 86.21 2.8K
13:48 86.21 86.21 86.20 86.20 1.0K
13:49 86.18 86.22 86.18 86.19 1.4K
13:50 86.17 86.17 86.17 86.17 1.8K
13:51 86.17 86.17 86.08 86.08 0.2K
13:52 86.08 86.08 86.08 86.08 0.3K
13:53 86.08 86.13 86.08 86.13 0.3K
13:54 86.13 86.13 86.13 86.13 0.9K
13:55 86.13 86.13 86.13 86.13 0.7K
13:56 86.27 86.27 86.26 86.27 3.9K
13:57 86.22 86.22 86.22 86.22 1.7K
13:58 86.22 86.22 86.13 86.16 1.4K
13:59 86.16 86.16 86.16 86.16 0.6K
14:00 86.16 86.16 86.04 86.04 0.6K
14:01 86.04 86.05 86.04 86.05 0.9K
14:02 86.05 86.05 86.05 86.05 0.3K
14:03 86.05 86.06 86.05 86.06 0.9K
14:04 86.06 86.06 86.05 86.05 1.4K
14:05 86.05 86.05 86.04 86.04 0.9K
14:06 86.04 86.05 86.04 86.05 1.0K
14:07 86.05 86.07 86.05 86.07 1.8K
14:08 86.07 86.07 86.03 86.03 1.6K
14:09 86.00 86.00 86.00 86.00 1.0K
14:10 86.00 86.00 85.98 85.98 1.3K
14:11 85.98 85.99 85.98 85.99 0.4K
14:12 85.99 85.99 85.99 85.99 0.3K
14:13 85.99 85.99 85.99 85.99 0.5K
14:14 85.99 85.99 85.99 85.99 0.4K
14:15 85.99 85.99 85.97 85.97 0.3K
14:16 85.97 85.99 85.97 85.99 0.5K
14:17 85.99 86.01 85.99 86.01 1.1K
14:18 86.02 86.04 86.02 86.04 1.5K
14:19 86.04 86.04 86.02 86.03 3.5K
14:20 86.03 86.06 86.03 86.06 1.2K
14:21 86.06 86.09 86.06 86.09 1.9K
14:22 86.09 86.09 86.04 86.04 1.5K
14:23 86.04 86.04 85.99 86.01 2.1K
14:24 86.01 86.01 85.99 85.99 0.7K
14:25 85.99 85.99 85.99 85.99 0.4K
14:26 86.02 86.02 86.02 86.02 0.7K
14:27 86.02 86.02 85.98 85.98 0.6K
14:28 85.98 86.01 85.98 86.01 2.4K
14:29 86.01 86.01 85.94 85.94 1.2K
14:30 85.94 85.99 85.94 85.97 2.0K
14:31 85.96 85.98 85.96 85.98 0.6K
14:32 85.98 86.03 85.98 86.03 2.0K
14:33 86.03 86.03 86.02 86.02 0.9K
14:34 86.01 86.02 85.99 86.02 1.9K
14:35 86.02 86.05 86.02 86.04 1.8K
14:36 86.02 86.02 86.02 86.02 0.6K
14:37 86.02 86.04 86.02 86.03 1.5K
14:38 86.00 86.01 86.00 86.01 2.1K
14:39 86.01 86.03 86.01 86.03 2.0K
14:40 86.03 86.04 86.01 86.01 1.6K
14:41 86.01 86.01 86.00 86.01 1.4K
14:42 86.01 86.04 86.01 86.04 2.9K
14:43 86.05 86.06 86.05 86.05 1.9K
14:44 86.06 86.06 86.01 86.02 2.3K
14:45 86.02 86.02 85.88 85.91 7.6K
14:46 85.91 85.94 85.91 85.93 2.0K
14:47 85.93 85.93 85.87 85.87 1.2K
14:48 85.87 85.87 85.85 85.86 1.2K
14:49 85.84 85.86 85.84 85.86 2.1K
14:50 85.86 85.86 85.85 85.85 1.1K
14:51 85.85 85.85 85.84 85.84 1.3K
14:52 85.84 85.84 85.84 85.84 2.7K
14:53 85.81 85.81 85.81 85.81 1.6K
14:54 85.81 85.81 85.74 85.74 1.3K
14:55 85.71 85.71 85.71 85.71 2.4K
14:56 85.71 85.76 85.71 85.76 1.0K
14:57 85.74 85.76 85.74 85.76 1.9K
14:58 85.71 85.71 85.70 85.70 1.7K
14:59 85.70 85.70 85.70 85.70 0.6K
15:00 85.71 85.75 85.71 85.75 1.7K
15:01 85.70 85.77 85.70 85.77 2.1K
15:02 85.77 85.78 85.75 85.76 2.4K
15:03 85.76 85.78 85.76 85.78 2.3K
15:04 85.78 85.78 85.78 85.78 0.8K
15:05 85.76 85.79 85.75 85.75 1.4K
15:06 85.75 85.78 85.75 85.78 1.4K
15:07 85.81 85.81 85.76 85.76 4.7K
15:08 85.76 85.79 85.76 85.79 1.5K
15:09 85.79 85.79 85.75 85.78 2.8K
15:10 85.79 85.79 85.79 85.79 0.4K
15:11 85.79 85.79 85.79 85.79 0.9K
15:12 85.79 85.79 85.75 85.76 3.9K
15:13 85.76 85.76 85.75 85.75 2.3K
15:14 85.75 85.77 85.72 85.72 1.6K
15:15 85.74 85.75 85.72 85.72 2.0K
15:16 85.72 85.72 85.69 85.69 2.6K
15:17 85.70 85.70 85.69 85.69 1.1K
15:18 85.69 85.69 85.64 85.64 2.7K
15:19 85.61 85.62 85.61 85.62 2.4K
15:20 85.63 85.63 85.59 85.61 1.8K
15:21 85.61 85.61 85.60 85.61 3.7K
15:22 85.61 85.61 85.56 85.56 2.0K
15:23 85.54 85.56 85.51 85.56 2.5K
15:24 85.56 85.59 85.55 85.59 2.4K
15:25 85.59 85.59 85.57 85.57 1.4K
15:26 85.57 85.57 85.56 85.56 1.7K
15:27 85.57 85.57 85.53 85.57 2.4K
15:28 85.57 85.57 85.53 85.55 2.3K
15:29 85.55 85.59 85.54 85.59 3.3K
15:30 85.58 85.59 85.58 85.59 1.7K
15:31 85.59 85.59 85.56 85.56 3.1K
15:32 85.56 85.56 85.51 85.51 4.1K
15:33 85.51 85.51 85.49 85.49 5.7K
15:34 85.44 85.52 85.42 85.52 10.2K
15:35 85.53 85.53 85.52 85.53 2.2K
15:36 85.48 85.55 85.48 85.55 4.9K
15:37 85.61 85.78 85.61 85.78 4.6K
15:38 85.81 85.85 85.81 85.85 10.8K
15:39 85.83 85.84 85.82 85.83 1.5K
15:40 85.88 85.88 85.84 85.84 4.0K
15:41 85.79 85.85 85.79 85.85 3.7K
15:42 85.85 85.85 85.75 85.75 3.6K
15:43 85.84 85.88 85.84 85.85 12.5K
15:44 85.81 85.83 85.81 85.81 5.0K
15:45 85.77 85.81 85.76 85.81 6.2K
15:46 85.81 85.86 85.81 85.82 3.4K
15:47 85.80 85.85 85.80 85.85 7.3K
15:48 85.85 85.86 85.84 85.84 3.5K
15:49 85.83 85.85 85.81 85.83 4.8K
15:50 85.82 85.82 85.72 85.72 4.5K
15:51 85.70 85.79 85.61 85.61 11.0K
15:52 85.62 85.62 85.52 85.59 12.6K
15:53 85.59 85.63 85.58 85.63 4.2K
15:54 85.63 85.63 85.57 85.58 3.9K
15:55 85.58 85.66 85.58 85.66 7.2K
15:56 85.68 85.68 85.62 85.62 9.2K
15:57 85.65 85.83 85.65 85.82 18.2K
15:58 85.82 85.82 85.70 85.72 14.6K
15:59 85.72 85.75 85.72 85.75 21.1K
16:00 85.72 85.75 85.72 85.74 3,074.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음