International Flavors

IFF
🏛️ 미국 →
61.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.44 86.44 85.61 86.28 130.1K
09:32 86.50 86.56 86.29 86.29 1.2K
09:33 86.29 86.29 86.29 86.29 0.3K
09:34 86.29 86.57 86.29 86.57 7.3K
09:35 86.57 86.57 86.33 86.33 0.8K
09:36 86.16 86.26 86.15 86.26 2.1K
09:37 86.26 86.35 86.26 86.35 8.5K
09:38 86.35 86.35 86.22 86.22 0.6K
09:39 86.22 86.36 86.21 86.21 2.9K
09:40 86.21 86.21 86.12 86.12 6.7K
09:41 86.12 86.12 86.12 86.12 0.6K
09:42 86.29 86.29 86.11 86.13 5.6K
09:43 86.13 86.19 86.13 86.19 0.3K
09:44 86.19 86.25 86.19 86.25 0.7K
09:45 86.25 86.25 86.25 86.25 0.1K
09:46 86.21 86.21 86.00 86.00 4.3K
09:47 86.02 86.04 85.96 85.96 3.4K
09:48 85.96 86.03 85.96 86.01 4.2K
09:49 86.14 86.14 86.08 86.08 1.3K
09:50 86.10 86.10 86.03 86.03 1.8K
09:51 86.03 86.03 86.03 86.03 0.2K
09:52 86.03 86.03 86.03 86.03 0.1K
09:53 86.03 86.03 85.94 85.95 0.8K
09:54 85.82 85.88 85.82 85.88 87.1K
09:55 85.88 85.88 85.85 85.85 2.9K
09:56 85.75 85.75 85.75 85.75 2.0K
09:57 85.57 85.64 85.57 85.64 9.7K
09:58 85.64 85.65 85.64 85.64 3.7K
09:59 85.64 85.65 85.64 85.65 0.1K
10:00 85.65 85.89 85.65 85.89 1.4K
10:01 85.92 85.96 85.74 85.96 6.3K
10:02 85.97 86.00 85.97 86.00 1.6K
10:03 86.02 86.02 85.97 85.97 8.1K
10:04 85.97 86.00 85.97 86.00 4.2K
10:05 86.00 86.10 86.00 86.10 0.3K
10:06 86.10 86.14 86.05 86.14 29.5K
10:07 86.14 86.14 86.14 86.14 0.2K
10:08 86.14 86.14 86.14 86.14 0.5K
10:09 86.14 86.14 85.93 85.99 43.2K
10:10 85.93 85.93 85.93 85.93 0.6K
10:11 85.93 85.93 85.93 85.93 0.1K
10:12 85.93 86.03 85.93 86.03 0.6K
10:13 86.03 86.03 85.98 85.98 2.2K
10:14 85.94 86.01 85.94 86.01 2.0K
10:15 86.01 86.01 86.01 86.01 0.2K
10:16 86.01 86.12 86.01 86.12 2.4K
10:17 86.12 86.17 86.12 86.17 1.9K
10:18 86.17 86.21 86.17 86.21 1.5K
10:19 86.21 86.25 86.21 86.25 0.4K
10:20 86.25 86.25 86.21 86.23 3.7K
10:21 86.23 86.23 86.17 86.17 0.3K
10:22 86.17 86.23 86.12 86.12 2.7K
10:23 86.12 86.12 86.12 86.12 0.1K
10:24 86.21 86.22 86.21 86.22 0.9K
10:25 86.22 86.22 86.22 86.22 0.3K
10:26 86.22 86.22 86.22 86.22 0.0K
10:27 86.19 86.19 86.19 86.19 0.6K
10:28 86.19 86.19 86.19 86.19 0.0K
10:29 86.19 86.19 86.19 86.19 0.1K
10:30 86.23 86.25 86.23 86.25 120.7K
10:31 86.25 86.25 86.22 86.22 1.9K
10:32 86.22 86.27 86.22 86.27 0.8K
10:33 86.27 86.33 86.27 86.28 1.9K
10:34 86.28 86.31 86.28 86.31 0.4K
10:35 86.31 86.31 86.27 86.27 1.6K
10:36 86.27 86.30 86.27 86.30 0.5K
10:37 86.30 86.31 86.30 86.31 0.8K
10:38 86.31 86.31 86.31 86.31 0.1K
10:39 86.31 86.31 86.31 86.31 0.6K
10:40 86.31 86.34 86.27 86.27 1.7K
10:41 86.42 86.42 86.34 86.34 6.1K
10:42 86.34 86.40 86.34 86.40 0.2K
10:43 86.34 86.42 86.34 86.42 1.3K
10:44 86.42 86.42 86.34 86.34 0.7K
10:45 86.34 86.38 86.34 86.38 1.0K
10:46 86.38 86.39 86.38 86.39 1.2K
10:47 86.39 86.39 86.39 86.39 0.2K
10:48 86.39 86.39 86.39 86.39 0.3K
10:49 86.39 86.51 86.39 86.51 2.0K
10:50 86.61 86.61 86.60 86.60 2.8K
10:51 86.63 86.63 86.58 86.58 1.0K
10:52 86.58 86.61 86.58 86.61 0.5K
10:53 86.61 86.61 86.61 86.61 0.3K
10:54 86.61 86.62 86.58 86.59 2.7K
10:55 86.59 86.59 86.59 86.59 0.6K
10:56 86.59 86.59 86.54 86.54 1.0K
10:57 86.54 86.54 86.54 86.54 0.9K
10:58 86.54 86.54 86.45 86.45 3.0K
10:59 86.41 86.41 86.40 86.40 0.4K
11:00 86.40 86.42 86.39 86.39 2.1K
11:01 86.36 86.39 86.36 86.39 0.8K
11:02 86.39 86.44 86.37 86.44 2.2K
11:03 86.44 86.49 86.44 86.46 1.6K
11:04 86.46 86.46 86.46 86.46 0.1K
11:05 86.46 86.46 86.46 86.46 0.3K
11:06 86.48 86.48 86.48 86.48 1.3K
11:07 86.43 86.43 86.43 86.43 1.0K
11:08 86.43 86.43 86.39 86.39 0.4K
11:09 86.39 86.40 86.39 86.40 1.3K
11:10 86.40 86.40 86.40 86.40 0.5K
11:11 86.40 86.40 86.40 86.40 0.4K
11:12 86.40 86.46 86.40 86.46 0.5K
11:13 86.51 86.53 86.51 86.53 0.8K
11:14 86.53 86.53 86.53 86.53 0.1K
11:15 86.53 86.53 86.45 86.45 0.5K
11:16 86.45 86.45 86.45 86.45 0.6K
11:17 86.45 86.45 86.45 86.45 1.1K
11:18 86.45 86.45 86.41 86.41 1.6K
11:19 86.41 86.41 86.35 86.35 1.0K
11:20 86.35 86.35 86.35 86.35 0.3K
11:21 86.35 86.41 86.35 86.41 0.8K
11:22 86.41 86.41 86.40 86.40 0.6K
11:23 86.40 86.40 86.40 86.40 0.7K
11:24 86.40 86.40 86.40 86.40 0.2K
11:25 86.40 86.40 86.40 86.40 0.1K
11:26 86.40 86.40 86.40 86.40 0.1K
11:27 86.40 86.41 86.40 86.41 1.9K
11:28 86.41 86.45 86.41 86.45 0.3K
11:29 86.45 86.47 86.45 86.47 0.2K
11:30 86.47 86.47 86.47 86.47 0.1K
11:31 86.48 86.48 86.48 86.48 1.4K
11:32 86.48 86.48 86.48 86.48 0.4K
11:33 86.48 86.49 86.48 86.49 0.2K
11:34 86.49 86.59 86.49 86.59 2.4K
11:35 86.59 86.59 86.55 86.55 1.3K
11:36 86.55 86.56 86.55 86.56 0.7K
11:37 86.56 86.57 86.53 86.53 1.9K
11:38 86.53 86.54 86.53 86.54 1.8K
11:39 86.55 86.57 86.55 86.57 1.8K
11:40 86.57 86.57 86.57 86.57 0.7K
11:41 86.57 86.68 86.57 86.68 22.4K
11:42 86.68 86.69 86.68 86.69 0.9K
11:43 86.69 86.69 86.65 86.65 2.2K
11:44 86.65 86.66 86.65 86.66 0.2K
11:45 86.66 86.67 86.66 86.67 0.6K
11:46 86.67 86.67 86.57 86.57 1.4K
11:47 86.53 86.53 86.53 86.53 0.4K
11:48 86.53 86.53 86.53 86.53 0.1K
11:49 86.53 86.56 86.53 86.56 52.5K
11:50 86.60 86.62 86.60 86.62 18.3K
11:51 86.62 86.62 86.62 86.62 0.2K
11:52 86.62 86.66 86.62 86.66 1.5K
11:53 86.66 86.66 86.66 86.66 0.8K
11:54 86.65 86.70 86.65 86.70 0.7K
11:55 86.70 86.70 86.70 86.70 0.5K
11:56 86.70 86.70 86.70 86.70 0.0K
11:57 86.69 86.72 86.69 86.72 1.2K
11:58 86.72 86.72 86.69 86.69 1.1K
11:59 86.69 86.69 86.69 86.69 0.1K
12:00 86.69 86.71 86.69 86.71 22.9K
12:01 86.71 86.71 86.71 86.71 0.6K
12:02 86.71 86.71 86.71 86.71 1.9K
12:03 86.71 86.73 86.71 86.73 4.0K
12:04 86.73 86.84 86.73 86.84 3.3K
12:05 86.84 86.86 86.83 86.83 1.2K
12:06 86.84 86.85 86.82 86.82 4.8K
12:07 86.78 86.82 86.78 86.78 1.3K
12:08 86.78 86.82 86.78 86.82 0.7K
12:09 86.82 86.86 86.82 86.83 2.2K
12:10 86.84 86.84 86.84 86.84 2.4K
12:11 86.86 86.86 86.85 86.85 6.5K
12:12 86.85 86.85 86.85 86.85 1.5K
12:13 86.85 86.85 86.84 86.84 1.7K
12:14 86.84 86.84 86.83 86.83 0.5K
12:15 86.83 86.84 86.81 86.81 8.8K
12:16 86.80 86.80 86.79 86.79 1.9K
12:17 86.79 86.81 86.79 86.81 1.4K
12:18 86.79 86.79 86.79 86.79 1.7K
12:19 86.79 86.79 86.65 86.65 3.2K
12:20 86.67 86.67 86.61 86.61 1.2K
12:21 86.61 86.63 86.61 86.63 0.4K
12:22 86.63 86.63 86.63 86.63 0.2K
12:23 86.69 86.73 86.69 86.73 2.1K
12:24 86.73 86.74 86.73 86.74 1.6K
12:25 86.74 86.74 86.73 86.73 3.0K
12:26 86.73 86.78 86.73 86.78 1.4K
12:27 86.78 86.89 86.78 86.89 1.6K
12:28 86.89 86.90 86.89 86.90 1.5K
12:29 86.90 86.90 86.85 86.85 3.7K
12:30 86.85 86.85 86.74 86.78 6.1K
12:31 86.78 86.85 86.78 86.85 0.8K
12:32 86.85 86.85 86.78 86.78 0.6K
12:33 86.78 86.78 86.78 86.78 0.5K
12:34 86.78 86.78 86.72 86.72 0.8K
12:35 86.73 86.85 86.73 86.85 0.5K
12:36 86.85 86.85 86.85 86.85 0.1K
12:37 86.83 86.83 86.80 86.80 1.3K
12:38 86.80 86.81 86.80 86.81 0.7K
12:39 86.81 86.81 86.79 86.79 1.0K
12:40 86.79 86.79 86.79 86.79 0.8K
12:41 86.79 86.79 86.79 86.79 0.2K
12:42 86.79 86.79 86.79 86.79 0.3K
12:43 86.83 86.83 86.81 86.81 2.1K
12:44 86.78 86.79 86.77 86.77 1.3K
12:45 86.80 86.80 86.80 86.80 0.8K
12:46 86.80 86.80 86.80 86.80 0.3K
12:47 86.80 86.80 86.77 86.77 1.6K
12:48 86.77 86.77 86.77 86.77 0.4K
12:49 86.77 86.77 86.77 86.77 0.1K
12:50 86.77 86.77 86.77 86.77 0.3K
12:51 86.77 86.77 86.72 86.72 0.6K
12:52 86.72 86.72 86.72 86.72 0.0K
12:53 86.72 86.72 86.72 86.72 0.1K
12:54 86.72 86.72 86.70 86.70 1.2K
12:55 86.70 86.71 86.70 86.71 3.3K
12:56 86.71 86.71 86.70 86.70 1.3K
12:57 86.70 86.70 86.66 86.66 1.5K
12:58 86.66 86.66 86.66 86.66 0.7K
12:59 86.67 86.67 86.65 86.65 1.8K
13:00 86.65 86.65 86.65 86.65 0.3K
13:01 86.65 86.65 86.62 86.62 0.5K
13:02 86.62 86.62 86.61 86.61 0.3K
13:03 86.61 86.62 86.61 86.62 0.3K
13:04 86.62 86.62 86.62 86.62 0.4K
13:05 86.60 86.60 86.60 86.60 0.3K
13:06 86.60 86.60 86.60 86.60 0.6K
13:07 86.60 86.60 86.60 86.60 0.1K
13:08 86.60 86.60 86.51 86.51 3.7K
13:09 86.51 86.51 86.47 86.47 0.7K
13:10 86.56 86.56 86.55 86.55 3.3K
13:11 86.55 86.55 86.51 86.51 0.4K
13:12 86.51 86.55 86.51 86.55 0.3K
13:13 86.55 86.55 86.55 86.55 0.5K
13:14 86.55 86.55 86.55 86.55 0.9K
13:15 86.55 86.58 86.55 86.58 1.4K
13:16 86.54 86.61 86.54 86.61 1.1K
13:17 86.61 86.61 86.55 86.55 1.5K
13:18 86.53 86.53 86.53 86.53 1.1K
13:19 86.53 86.58 86.53 86.58 0.9K
13:20 86.58 86.58 86.55 86.55 0.5K
13:21 86.55 86.55 86.55 86.55 0.1K
13:22 86.56 86.56 86.53 86.53 0.5K
13:23 86.53 86.53 86.47 86.51 0.4K
13:24 86.51 86.51 86.51 86.51 0.2K
13:25 86.51 86.51 86.51 86.51 0.5K
13:26 86.51 86.51 86.49 86.49 1.0K
13:27 86.49 86.49 86.45 86.45 1.2K
13:28 86.45 86.45 86.45 86.45 0.6K
13:29 86.48 86.52 86.48 86.52 0.5K
13:30 86.52 86.52 86.52 86.52 0.4K
13:31 86.48 86.48 86.48 86.48 0.5K
13:32 86.48 86.48 86.48 86.48 0.1K
13:33 86.48 86.48 86.48 86.48 0.4K
13:34 86.52 86.55 86.52 86.54 3.0K
13:35 86.54 86.54 86.53 86.53 1.2K
13:36 86.53 86.53 86.53 86.53 0.6K
13:37 86.53 86.55 86.53 86.55 0.9K
13:38 86.58 86.62 86.58 86.62 15.1K
13:39 86.63 86.63 86.54 86.54 5.0K
13:40 86.56 86.56 86.56 86.56 0.5K
13:41 86.56 86.57 86.55 86.57 0.2K
13:42 86.57 86.57 86.55 86.55 0.3K
13:43 86.55 86.55 86.54 86.54 0.5K
13:44 86.54 86.55 86.54 86.55 2.6K
13:45 86.55 86.57 86.55 86.57 0.4K
13:46 86.57 86.57 86.57 86.57 0.4K
13:47 86.48 86.51 86.48 86.50 1.9K
13:48 86.50 86.50 86.50 86.50 0.2K
13:49 86.50 86.50 86.50 86.50 0.3K
13:50 86.50 86.50 86.50 86.50 0.4K
13:51 86.50 86.50 86.50 86.50 0.0K
13:52 86.50 86.50 86.45 86.45 0.4K
13:53 86.45 86.45 86.44 86.44 0.4K
13:54 86.44 86.44 86.44 86.44 0.3K
13:55 86.44 86.44 86.44 86.44 0.6K
13:56 86.40 86.40 86.40 86.40 3.4K
13:57 86.40 86.40 86.40 86.40 0.9K
13:58 86.40 86.40 86.40 86.40 0.4K
13:59 86.40 86.40 86.40 86.40 0.1K
14:00 86.31 86.31 86.31 86.31 0.5K
14:01 86.32 86.32 86.32 86.32 2.3K
14:02 86.32 86.32 86.28 86.28 1.1K
14:03 86.29 86.34 86.29 86.34 2.4K
14:04 86.34 86.34 86.34 86.34 0.3K
14:05 86.34 86.34 86.31 86.31 0.8K
14:06 86.32 86.32 86.29 86.29 15.8K
14:07 86.34 86.34 86.31 86.31 9.5K
14:08 86.31 86.31 86.31 86.31 0.3K
14:09 86.31 86.31 86.31 86.31 0.6K
14:10 86.31 86.31 86.25 86.25 2.3K
14:11 86.25 86.25 86.18 86.18 1.2K
14:12 86.18 86.18 86.18 86.18 1.3K
14:13 86.18 86.18 86.10 86.10 2.2K
14:14 86.10 86.19 86.10 86.19 1.4K
14:15 86.16 86.16 86.09 86.09 1.2K
14:16 86.09 86.09 86.09 86.09 0.3K
14:17 86.09 86.09 86.09 86.09 0.4K
14:18 86.09 86.12 86.08 86.08 3.2K
14:19 86.08 86.08 86.06 86.06 1.3K
14:20 86.06 86.12 86.06 86.12 3.1K
14:21 86.12 86.12 86.11 86.11 0.8K
14:22 86.11 86.11 86.04 86.04 2.9K
14:23 86.04 86.04 86.00 86.00 1.8K
14:24 86.00 86.00 86.00 86.00 0.6K
14:25 86.00 86.00 85.92 85.92 8.0K
14:26 85.92 85.94 85.92 85.94 1.5K
14:27 85.94 85.94 85.94 85.94 0.1K
14:28 85.94 85.94 85.94 85.94 0.7K
14:29 85.90 85.90 85.90 85.90 0.8K
14:30 85.90 85.90 85.90 85.90 2.6K
14:31 85.90 85.90 85.81 85.82 2.3K
14:32 85.82 85.82 85.82 85.82 0.6K
14:33 85.82 85.82 85.82 85.82 0.4K
14:34 85.82 85.82 85.80 85.80 2.8K
14:35 85.78 85.78 85.78 85.78 1.9K
14:36 85.78 85.79 85.78 85.78 5.5K
14:37 85.78 85.78 85.78 85.78 1.4K
14:38 85.78 85.78 85.78 85.78 0.2K
14:39 85.78 85.78 85.78 85.78 0.5K
14:40 85.78 85.78 85.74 85.74 1.4K
14:41 85.74 85.75 85.74 85.75 2.4K
14:42 85.75 85.75 85.75 85.75 1.9K
14:43 85.76 85.76 85.76 85.76 0.4K
14:44 85.76 85.76 85.76 85.76 0.2K
14:45 85.76 85.80 85.76 85.80 2.3K
14:46 85.80 85.80 85.80 85.80 0.6K
14:47 85.78 85.78 85.72 85.72 2.4K
14:48 85.72 85.72 85.72 85.72 0.3K
14:49 85.72 85.72 85.72 85.72 0.7K
14:50 85.67 85.67 85.67 85.67 1.5K
14:51 85.67 85.67 85.67 85.67 0.6K
14:52 85.67 85.68 85.67 85.68 2.4K
14:53 85.68 85.70 85.68 85.70 0.9K
14:54 85.70 85.70 85.63 85.63 1.2K
14:55 85.63 85.63 85.62 85.62 1.1K
14:56 85.62 85.62 85.61 85.61 0.3K
14:57 85.61 85.63 85.61 85.63 1.3K
14:58 85.63 85.63 85.60 85.60 1.5K
14:59 85.60 85.65 85.58 85.65 10.8K
15:00 85.65 85.71 85.65 85.67 1.8K
15:01 85.67 85.67 85.67 85.67 1.4K
15:02 85.67 85.67 85.67 85.67 0.5K
15:03 85.67 85.67 85.67 85.67 0.6K
15:04 85.67 85.73 85.67 85.73 2.3K
15:05 85.73 85.73 85.73 85.73 0.6K
15:06 85.73 85.73 85.73 85.73 0.5K
15:07 85.73 85.73 85.72 85.72 0.9K
15:08 85.72 85.74 85.72 85.72 3.0K
15:09 85.74 85.74 85.74 85.74 0.6K
15:10 85.74 85.74 85.73 85.73 0.7K
15:11 85.73 85.74 85.73 85.74 2.6K
15:12 85.74 85.74 85.74 85.74 1.2K
15:13 85.74 85.75 85.74 85.75 0.9K
15:14 85.75 85.75 85.74 85.74 0.8K
15:15 85.76 85.76 85.76 85.76 1.3K
15:16 85.78 85.78 85.77 85.77 1.9K
15:17 85.77 85.77 85.76 85.76 0.5K
15:18 85.76 85.78 85.76 85.76 2.2K
15:19 85.77 85.86 85.77 85.86 2.6K
15:20 85.86 85.86 85.81 85.83 1.2K
15:21 85.83 85.83 85.82 85.83 1.4K
15:22 85.83 85.83 85.83 85.83 2.0K
15:23 85.84 85.84 85.82 85.82 1.1K
15:24 85.82 85.82 85.81 85.81 3.1K
15:25 85.81 85.85 85.81 85.85 2.5K
15:26 85.85 85.85 85.83 85.83 2.1K
15:27 85.86 85.87 85.85 85.85 3.0K
15:28 85.82 85.82 85.82 85.82 1.4K
15:29 85.81 85.81 85.78 85.78 2.6K
15:30 85.78 85.79 85.77 85.77 3.0K
15:31 85.78 85.78 85.78 85.78 2.0K
15:32 85.78 85.78 85.78 85.78 2.8K
15:33 85.80 85.84 85.80 85.84 5.3K
15:34 85.83 85.86 85.83 85.86 2.3K
15:35 85.85 85.85 85.85 85.85 3.5K
15:36 85.85 85.87 85.84 85.84 7.3K
15:37 85.84 85.87 85.84 85.85 3.9K
15:38 85.85 85.85 85.83 85.84 2.2K
15:39 85.84 85.84 85.83 85.83 0.7K
15:40 85.85 85.87 85.85 85.87 2.7K
15:41 85.89 85.92 85.89 85.92 4.1K
15:42 85.93 85.93 85.85 85.85 5.9K
15:43 85.85 85.85 85.85 85.85 1.7K
15:44 85.83 85.83 85.80 85.80 3.2K
15:45 85.78 85.78 85.77 85.78 4.3K
15:46 85.80 85.84 85.80 85.84 2.6K
15:47 85.84 85.84 85.81 85.81 5.7K
15:48 85.80 85.81 85.80 85.81 5.5K
15:49 85.81 85.81 85.81 85.81 1.3K
15:50 85.85 85.85 85.84 85.84 7.4K
15:51 85.86 85.91 85.86 85.91 5.9K
15:52 85.92 85.92 85.90 85.91 10.4K
15:53 85.91 85.92 85.90 85.92 6.3K
15:54 85.93 85.98 85.93 85.98 13.3K
15:55 85.98 85.98 85.92 85.93 15.2K
15:56 85.94 85.94 85.88 85.88 20.4K
15:57 85.91 85.91 85.80 85.84 25.2K
15:58 85.84 85.87 85.84 85.87 14.6K
15:59 85.89 85.90 85.88 85.89 27.5K
16:00 85.89 85.91 85.82 85.85 278.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음