International Flavors

IFF
🏛️ 미국 →
61.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 85.58 85.85 85.16 85.57 10.4K
09:32 85.57 85.89 85.57 85.89 7.7K
09:33 85.65 85.65 85.65 85.65 0.5K
09:34 85.65 85.84 85.65 85.84 1.0K
09:35 85.69 85.69 85.50 85.50 1.6K
09:36 85.55 85.55 85.33 85.33 1.5K
09:37 85.33 85.33 85.25 85.25 0.3K
09:38 85.25 85.25 85.24 85.24 0.6K
09:39 85.24 85.39 85.24 85.39 0.4K
09:40 85.24 85.24 85.24 85.24 0.3K
09:41 85.23 85.23 85.22 85.22 0.7K
09:42 85.22 85.22 85.22 85.22 0.5K
09:43 85.22 85.22 85.22 85.22 1.4K
09:44 85.22 85.22 85.22 85.22 0.1K
09:45 85.22 85.22 85.22 85.22 0.9K
09:46 85.22 85.22 85.22 85.22 0.5K
09:47 85.22 85.23 85.22 85.22 9.7K
09:48 85.22 85.27 85.22 85.27 0.8K
09:49 85.27 85.27 85.27 85.27 1.0K
09:50 85.27 85.27 85.27 85.27 0.1K
09:51 85.19 85.19 85.18 85.18 1.1K
09:52 85.18 85.20 85.18 85.20 0.9K
09:53 85.20 85.26 85.20 85.26 2.5K
09:54 85.26 85.26 85.26 85.26 0.6K
09:55 85.26 85.26 85.26 85.26 0.1K
09:56 85.26 85.26 85.26 85.26 0.1K
09:57 85.42 85.42 85.42 85.42 0.9K
09:58 85.43 85.43 85.32 85.32 2.7K
09:59 85.32 85.43 85.32 85.43 1.1K
10:00 85.43 85.48 85.43 85.48 0.8K
10:01 85.48 85.48 85.35 85.35 1.0K
10:02 85.35 85.35 85.34 85.34 0.2K
10:03 85.34 85.34 85.34 85.34 0.6K
10:04 85.34 85.34 85.28 85.33 1.4K
10:05 85.33 85.36 85.32 85.36 0.5K
10:06 85.25 85.25 85.25 85.25 0.3K
10:07 85.35 85.35 85.29 85.29 0.8K
10:08 85.30 85.30 85.25 85.28 0.5K
10:09 85.28 85.28 85.28 85.28 0.4K
10:10 85.28 85.28 85.27 85.27 0.9K
10:11 85.27 85.29 85.27 85.29 0.1K
10:12 85.29 85.33 85.29 85.33 2.2K
10:13 85.39 85.39 85.36 85.36 1.5K
10:14 85.36 85.36 85.36 85.36 0.3K
10:15 85.35 85.35 85.34 85.34 1.4K
10:16 85.34 85.34 85.24 85.25 1.9K
10:17 85.25 85.25 85.25 85.25 0.1K
10:18 85.25 85.34 85.25 85.34 1.4K
10:19 85.34 85.38 85.34 85.38 0.7K
10:20 85.38 85.47 85.38 85.47 0.7K
10:21 85.47 85.52 85.47 85.48 0.8K
10:22 85.48 85.48 85.48 85.48 0.4K
10:23 85.48 85.48 85.38 85.38 7.2K
10:24 85.38 85.40 85.38 85.40 0.9K
10:25 85.36 85.36 85.36 85.36 0.5K
10:26 85.40 85.40 85.40 85.40 1.0K
10:27 85.38 85.38 85.36 85.36 4.7K
10:28 85.36 85.36 85.32 85.32 0.3K
10:29 85.32 85.32 85.19 85.19 3.7K
10:30 85.19 85.19 85.13 85.13 0.7K
10:31 85.13 85.13 85.13 85.13 0.0K
10:32 85.14 85.14 85.14 85.14 0.2K
10:33 85.14 85.14 85.14 85.14 0.0K
10:34 85.14 85.21 85.14 85.16 0.6K
10:35 85.16 85.18 85.15 85.18 1.0K
10:36 85.18 85.18 85.18 85.18 0.3K
10:37 85.18 85.22 85.18 85.22 1.4K
10:38 85.22 85.22 85.19 85.19 0.5K
10:39 85.19 85.19 85.19 85.19 0.5K
10:40 85.19 85.19 85.19 85.19 0.2K
10:41 85.19 85.19 85.19 85.19 0.3K
10:42 85.19 85.19 85.19 85.19 0.3K
10:43 85.19 85.19 85.13 85.13 4.1K
10:44 85.10 85.10 85.10 85.10 0.6K
10:45 85.17 85.17 85.17 85.17 0.8K
10:46 85.17 85.17 85.11 85.11 4.7K
10:47 85.11 85.20 85.11 85.20 3.5K
10:48 85.18 85.18 85.08 85.08 4.9K
10:49 85.08 85.08 85.05 85.05 0.5K
10:50 85.05 85.05 85.05 85.05 0.1K
10:51 85.05 85.13 85.05 85.13 1.1K
10:52 85.13 85.13 85.13 85.13 0.2K
10:53 85.13 85.14 85.12 85.14 2.3K
10:54 85.14 85.14 85.14 85.14 0.9K
10:55 85.14 85.14 85.14 85.14 0.6K
10:56 85.14 85.14 85.13 85.13 0.7K
10:57 85.13 85.15 85.13 85.15 0.4K
10:58 85.15 85.15 85.04 85.04 5.1K
10:59 85.04 85.06 84.96 84.96 3.2K
11:00 84.96 84.96 84.96 84.96 0.6K
11:01 84.96 85.02 84.96 85.02 2.8K
11:02 85.02 85.09 85.02 85.09 2.0K
11:03 85.09 85.09 85.09 85.09 0.2K
11:04 85.09 85.09 85.08 85.08 0.9K
11:05 85.06 85.06 85.06 85.06 0.6K
11:06 85.07 85.07 85.02 85.07 8.1K
11:07 85.07 85.07 85.03 85.03 0.5K
11:08 85.10 85.10 85.10 85.10 4.9K
11:09 85.10 85.11 85.08 85.08 0.8K
11:10 85.08 85.09 85.08 85.09 0.7K
11:11 85.09 85.10 85.05 85.05 1.3K
11:12 85.07 85.07 85.07 85.07 1.5K
11:13 85.12 85.12 85.12 85.12 0.1K
11:14 85.03 85.09 85.03 85.09 0.7K
11:15 85.09 85.11 85.09 85.11 1.5K
11:16 85.15 85.16 85.15 85.16 1.7K
11:17 85.16 85.19 85.13 85.17 1.8K
11:18 85.17 85.17 85.05 85.05 2.3K
11:19 85.05 85.07 85.05 85.07 0.1K
11:20 85.07 85.13 85.07 85.13 0.9K
11:21 85.13 85.24 85.13 85.24 2.2K
11:22 85.25 85.25 85.22 85.22 1.3K
11:23 85.22 85.25 85.22 85.25 0.5K
11:24 85.20 85.21 85.20 85.21 2.8K
11:25 85.20 85.20 85.20 85.20 0.5K
11:26 85.20 85.20 85.20 85.20 0.3K
11:27 85.20 85.20 85.20 85.20 0.3K
11:28 85.20 85.20 85.11 85.11 1.6K
11:29 85.11 85.14 85.11 85.14 0.7K
11:30 85.12 85.18 85.12 85.18 2.9K
11:31 85.18 85.18 85.18 85.18 0.5K
11:32 85.17 85.17 85.16 85.16 0.9K
11:33 85.17 85.17 85.17 85.17 1.4K
11:34 85.17 85.17 85.17 85.17 0.9K
11:35 85.17 85.17 85.17 85.17 0.4K
11:36 85.17 85.17 85.11 85.12 3.9K
11:37 85.12 85.12 85.12 85.12 0.5K
11:38 85.12 85.12 85.12 85.12 0.3K
11:39 85.12 85.12 85.12 85.12 0.1K
11:40 85.12 85.16 85.12 85.16 0.3K
11:41 85.16 85.18 85.16 85.18 0.6K
11:42 85.18 85.18 85.18 85.18 0.1K
11:43 85.18 85.18 85.18 85.18 0.1K
11:44 85.18 85.18 85.16 85.16 0.4K
11:45 85.16 85.16 85.10 85.10 7.5K
11:46 85.10 85.14 85.10 85.13 3.8K
11:47 85.14 85.15 85.14 85.15 2.0K
11:48 85.15 85.18 85.15 85.18 1.3K
11:49 85.18 85.18 85.18 85.18 0.1K
11:50 85.18 85.18 85.18 85.18 0.1K
11:51 85.18 85.18 85.15 85.15 0.3K
11:52 85.15 85.15 85.15 85.15 0.3K
11:53 85.16 85.16 85.05 85.15 8.7K
11:54 85.14 85.14 85.14 85.14 0.8K
11:55 85.12 85.12 85.07 85.07 0.6K
11:56 85.07 85.07 85.06 85.06 0.4K
11:57 85.06 85.06 85.06 85.06 0.1K
11:58 85.06 85.06 85.06 85.06 0.3K
11:59 85.06 85.06 85.06 85.06 0.3K
12:00 85.08 85.08 85.08 85.08 1.7K
12:01 85.08 85.08 84.94 85.01 20.2K
12:02 85.05 85.05 85.00 85.00 2.7K
12:03 85.00 85.06 84.96 85.06 1.2K
12:04 85.06 85.06 85.01 85.01 3.2K
12:05 85.01 85.02 85.01 85.02 6.6K
12:06 85.02 85.02 85.02 85.02 0.1K
12:07 85.02 85.02 85.01 85.01 1.9K
12:08 85.01 85.01 84.98 85.01 1.0K
12:09 84.98 84.98 84.98 84.98 0.7K
12:10 84.96 84.96 84.95 84.95 3.2K
12:11 84.95 84.95 84.95 84.95 2.8K
12:12 84.97 84.97 84.94 84.94 1.5K
12:13 84.94 84.99 84.94 84.97 13.6K
12:14 84.99 85.07 84.99 85.05 6.5K
12:15 85.05 85.05 85.05 85.05 0.3K
12:16 85.00 85.00 85.00 85.00 2.8K
12:17 85.00 85.07 85.00 85.07 0.4K
12:18 85.07 85.07 85.00 85.00 9.8K
12:19 85.00 85.00 85.00 85.00 0.1K
12:20 85.00 85.04 85.00 85.04 0.2K
12:21 85.04 85.04 85.00 85.00 3.1K
12:22 85.00 85.00 85.00 85.00 1.6K
12:23 85.00 85.00 84.99 84.99 3.1K
12:24 84.99 85.03 84.99 85.03 1.3K
12:25 85.04 85.04 85.04 85.04 0.3K
12:26 85.04 85.04 85.04 85.04 0.1K
12:27 85.04 85.04 85.01 85.01 0.9K
12:28 85.01 85.03 85.01 85.03 0.6K
12:29 85.01 85.05 85.01 85.04 6.9K
12:30 85.02 85.07 85.01 85.07 7.7K
12:31 85.06 85.06 84.99 84.99 5.5K
12:32 84.99 85.00 84.99 85.00 2.9K
12:33 84.99 84.99 84.99 84.99 1.5K
12:34 85.00 85.02 85.00 85.02 0.4K
12:35 84.98 85.02 84.98 85.02 5.2K
12:36 85.02 85.02 85.00 85.00 9.2K
12:37 85.05 85.05 85.02 85.02 7.1K
12:38 85.02 85.06 85.02 85.05 0.8K
12:39 85.05 85.05 85.01 85.01 2.7K
12:40 85.03 85.03 85.00 85.00 0.9K
12:41 85.00 85.00 85.00 85.00 0.1K
12:42 85.00 85.02 85.00 85.02 1.0K
12:43 85.00 85.00 84.97 84.97 3.8K
12:44 85.01 85.01 85.01 85.01 1.4K
12:45 85.01 85.01 85.01 85.01 0.4K
12:46 85.01 85.01 85.00 85.01 2.9K
12:47 85.01 85.02 85.01 85.02 4.0K
12:48 85.02 85.02 85.02 85.02 0.5K
12:49 84.99 84.99 84.99 84.99 0.9K
12:50 84.99 84.99 84.99 84.99 1.2K
12:51 84.99 85.01 84.99 85.01 0.2K
12:52 85.01 85.02 85.01 85.01 1.4K
12:53 85.01 85.01 85.00 85.00 0.5K
12:54 85.00 85.00 84.97 84.97 0.5K
12:55 84.97 84.97 84.97 84.97 0.1K
12:56 84.97 84.97 84.97 84.97 0.2K
12:57 85.01 85.01 85.01 85.01 0.7K
12:58 85.01 85.01 84.98 84.98 0.1K
12:59 84.98 84.98 84.98 84.98 0.1K
13:00 84.98 85.01 84.98 85.01 0.3K
13:01 85.01 85.01 85.01 85.01 1.2K
13:02 85.01 85.01 85.01 85.01 0.4K
13:03 85.01 85.02 85.01 85.02 1.1K
13:04 85.02 85.03 85.02 85.03 0.7K
13:05 84.99 85.01 84.98 85.01 7.4K
13:06 85.01 85.02 85.01 85.02 3.9K
13:07 85.02 85.02 85.02 85.02 0.1K
13:08 85.02 85.05 85.02 85.03 4.8K
13:09 85.03 85.03 85.01 85.01 3.2K
13:10 85.01 85.04 85.01 85.04 1.3K
13:11 85.04 85.04 85.04 85.04 0.6K
13:12 85.04 85.04 85.01 85.01 3.2K
13:13 85.01 85.05 85.00 85.04 9.2K
13:14 85.04 85.09 85.04 85.08 3.0K
13:15 85.08 85.08 85.08 85.08 1.7K
13:16 85.05 85.05 85.03 85.03 4.9K
13:17 85.03 85.03 85.03 85.03 0.0K
13:18 85.03 85.03 85.03 85.03 0.1K
13:19 85.03 85.06 85.03 85.03 2.1K
13:20 85.00 85.03 85.00 85.03 0.3K
13:21 85.03 85.03 85.01 85.01 0.7K
13:22 85.03 85.03 84.99 84.99 1.9K
13:23 84.99 84.99 84.97 84.97 1.1K
13:24 84.97 84.97 84.96 84.96 1.2K
13:25 84.97 84.97 84.95 84.97 4.9K
13:26 84.97 84.98 84.97 84.98 0.9K
13:27 85.00 85.05 85.00 85.05 45.0K
13:28 85.05 85.10 85.03 85.10 7.5K
13:29 85.08 85.09 85.05 85.05 2.6K
13:30 85.05 85.08 85.05 85.05 6.3K
13:31 85.05 85.20 85.05 85.20 33.2K
13:32 85.20 85.20 85.16 85.16 0.7K
13:33 85.16 85.21 85.16 85.21 4.8K
13:34 85.21 85.21 85.21 85.21 0.1K
13:35 85.21 85.23 85.21 85.23 0.7K
13:36 85.23 85.23 85.19 85.19 0.5K
13:37 85.41 85.41 85.35 85.35 54.8K
13:38 85.35 85.43 85.35 85.36 3.2K
13:39 85.33 85.33 85.33 85.33 3.1K
13:40 85.33 85.38 85.33 85.35 3.0K
13:41 85.34 85.34 85.34 85.34 0.5K
13:42 85.34 85.34 85.34 85.34 0.3K
13:43 85.34 85.41 85.34 85.41 0.2K
13:44 85.41 85.42 85.36 85.42 1.0K
13:45 85.38 85.38 85.38 85.38 0.6K
13:46 85.38 85.38 85.36 85.36 1.5K
13:47 85.36 85.38 85.36 85.38 1.0K
13:48 85.38 85.46 85.38 85.46 0.5K
13:49 85.46 85.46 85.46 85.46 0.1K
13:50 85.46 85.46 85.46 85.46 0.1K
13:51 85.46 85.46 85.43 85.43 0.5K
13:52 85.43 85.43 85.43 85.43 0.0K
13:53 85.43 85.45 85.43 85.45 0.4K
13:54 85.51 85.51 85.44 85.44 2.4K
13:55 85.44 85.44 85.44 85.44 0.2K
13:56 85.49 85.53 85.49 85.53 0.7K
13:57 85.53 85.53 85.44 85.53 14.3K
13:58 85.65 85.65 85.61 85.61 2.0K
13:59 85.61 85.71 85.61 85.71 1.3K
14:00 85.71 85.71 85.71 85.71 0.4K
14:01 85.71 85.71 85.69 85.69 2.4K
14:02 85.69 85.73 85.69 85.73 0.7K
14:03 85.73 85.73 85.73 85.73 0.3K
14:04 85.73 85.73 85.73 85.73 0.3K
14:05 85.73 85.73 85.71 85.72 4.3K
14:06 85.72 85.72 85.70 85.70 0.2K
14:07 85.70 85.70 85.70 85.70 0.1K
14:08 85.70 85.74 85.70 85.74 0.6K
14:09 85.74 85.74 85.74 85.74 0.3K
14:10 85.72 85.72 85.72 85.72 0.4K
14:11 85.72 85.72 85.71 85.71 0.2K
14:12 85.71 85.71 85.71 85.71 0.3K
14:13 85.71 85.72 85.71 85.72 1.4K
14:14 85.74 85.74 85.74 85.74 2.9K
14:15 85.74 85.77 85.74 85.77 0.7K
14:16 85.77 85.77 85.77 85.77 0.1K
14:17 85.77 85.77 85.77 85.77 0.2K
14:18 85.77 85.77 85.77 85.77 0.1K
14:19 85.73 85.73 85.73 85.73 0.3K
14:20 85.73 85.73 85.71 85.71 2.2K
14:21 85.69 85.69 85.69 85.69 0.6K
14:22 85.71 85.71 85.69 85.69 0.7K
14:23 85.69 85.74 85.69 85.74 3.8K
14:24 85.73 85.73 85.73 85.73 0.4K
14:25 85.73 85.73 85.73 85.73 0.1K
14:26 85.73 85.76 85.73 85.76 1.4K
14:27 85.76 85.76 85.73 85.73 0.7K
14:28 85.71 85.71 85.71 85.71 1.5K
14:29 85.71 85.71 85.69 85.69 2.0K
14:30 85.69 85.71 85.69 85.71 1.2K
14:31 85.71 85.71 85.71 85.71 1.8K
14:32 85.71 85.71 85.71 85.71 0.0K
14:33 85.71 85.71 85.68 85.68 0.1K
14:34 85.68 85.68 85.68 85.68 0.9K
14:35 85.68 85.72 85.68 85.72 1.3K
14:36 85.72 85.72 85.72 85.72 4.8K
14:37 85.72 85.75 85.72 85.75 2.6K
14:38 85.75 85.78 85.75 85.78 0.3K
14:39 85.77 85.77 85.77 85.77 0.5K
14:40 85.72 85.72 85.70 85.70 1.9K
14:41 85.72 85.72 85.70 85.72 2.0K
14:42 85.72 85.72 85.69 85.69 1.0K
14:43 85.69 85.69 85.68 85.68 0.7K
14:44 85.68 85.68 85.68 85.68 1.1K
14:45 85.68 85.72 85.68 85.72 0.6K
14:46 85.72 85.73 85.71 85.71 1.6K
14:47 85.72 85.72 85.71 85.71 0.5K
14:48 85.71 85.71 85.71 85.71 0.2K
14:49 85.72 85.72 85.72 85.72 0.2K
14:50 85.72 85.72 85.72 85.72 0.1K
14:51 85.72 85.76 85.72 85.73 5.3K
14:52 85.73 85.76 85.73 85.76 2.5K
14:53 85.76 85.76 85.76 85.76 0.4K
14:54 85.76 85.78 85.76 85.78 1.1K
14:55 85.78 85.79 85.78 85.79 0.7K
14:56 85.79 85.79 85.79 85.79 0.2K
14:57 85.77 85.79 85.77 85.79 0.7K
14:58 85.79 85.79 85.75 85.75 1.6K
14:59 85.75 85.75 85.72 85.72 5.5K
15:00 85.72 85.72 85.70 85.70 0.7K
15:01 85.70 85.70 85.69 85.69 1.4K
15:02 85.69 85.69 85.69 85.69 0.3K
15:03 85.68 85.68 85.65 85.65 3.1K
15:04 85.65 85.66 85.65 85.66 0.5K
15:05 85.68 85.68 85.68 85.68 1.0K
15:06 85.68 85.71 85.68 85.71 2.7K
15:07 85.71 85.71 85.71 85.71 0.3K
15:08 85.71 85.71 85.71 85.71 0.3K
15:09 85.71 85.71 85.71 85.71 0.2K
15:10 85.74 85.76 85.72 85.74 3.2K
15:11 85.74 85.74 85.74 85.74 0.2K
15:12 85.74 85.76 85.74 85.76 0.9K
15:13 85.76 85.79 85.76 85.79 4.9K
15:14 85.79 85.80 85.79 85.80 0.8K
15:15 85.80 85.80 85.80 85.80 0.8K
15:16 85.88 85.90 85.87 85.87 2.9K
15:17 85.87 85.87 85.87 85.87 0.2K
15:18 85.87 85.88 85.87 85.88 0.4K
15:19 85.88 85.88 85.87 85.87 1.1K
15:20 85.89 85.92 85.89 85.91 2.4K
15:21 85.91 85.91 85.91 85.91 0.8K
15:22 85.91 85.97 85.91 85.96 2.7K
15:23 85.96 86.00 85.96 85.99 13.2K
15:24 85.99 86.04 85.99 86.04 0.3K
15:25 86.04 86.04 86.03 86.03 1.2K
15:26 86.03 86.08 86.03 86.08 2.5K
15:27 86.09 86.11 86.09 86.11 5.0K
15:28 86.11 86.11 86.11 86.11 0.9K
15:29 86.13 86.15 86.13 86.15 3.3K
15:30 86.15 86.19 86.15 86.18 5.4K
15:31 86.12 86.13 86.12 86.12 3.5K
15:32 86.12 86.12 86.08 86.09 5.9K
15:33 86.09 86.11 86.09 86.10 4.0K
15:34 86.10 86.10 86.07 86.09 1.7K
15:35 86.04 86.07 86.04 86.06 4.8K
15:36 86.09 86.12 86.09 86.12 5.0K
15:37 86.12 86.20 86.12 86.20 1.1K
15:38 86.17 86.22 86.15 86.22 5.8K
15:39 86.22 86.23 86.22 86.23 4.6K
15:40 86.24 86.24 86.24 86.24 1.7K
15:41 86.27 86.28 86.27 86.27 2.0K
15:42 86.28 86.39 86.28 86.37 12.6K
15:43 86.37 86.38 86.36 86.36 10.5K
15:44 86.36 86.41 86.36 86.41 3.0K
15:45 86.43 86.43 86.42 86.43 2.2K
15:46 86.43 86.51 86.42 86.51 8.5K
15:47 86.51 86.51 86.46 86.47 8.4K
15:48 86.41 86.44 86.41 86.44 11.4K
15:49 86.43 86.45 86.41 86.41 4.8K
15:50 86.41 86.41 86.41 86.41 2.3K
15:51 86.37 86.43 86.37 86.43 18.6K
15:52 86.42 86.46 86.40 86.46 5.7K
15:53 86.47 86.48 86.42 86.42 7.6K
15:54 86.43 86.45 86.42 86.42 7.2K
15:55 86.42 86.43 86.40 86.43 12.4K
15:56 86.40 86.49 86.40 86.45 15.0K
15:57 86.45 86.47 86.44 86.44 14.6K
15:58 86.45 86.46 86.42 86.42 12.3K
15:59 86.43 86.47 86.40 86.40 27.0K
16:00 86.43 86.47 86.41 86.46 242.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음