International Flavors

IFF
🏛️ 미국 →
61.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.58 86.85 86.11 86.85 7.6K
09:32 86.85 86.85 86.85 86.85 0.0K
09:33 86.85 86.85 86.85 86.85 0.0K
09:34 86.62 86.62 86.62 86.62 0.1K
09:35 86.85 86.85 86.85 86.85 0.8K
09:36 86.85 86.86 86.66 86.66 0.8K
09:37 86.66 86.68 86.66 86.68 1.6K
09:38 86.73 86.76 86.73 86.76 6.9K
09:39 86.76 86.78 86.76 86.78 1.8K
09:40 86.80 86.87 86.80 86.87 5.1K
09:41 86.87 86.88 86.87 86.88 1.3K
09:42 86.88 86.88 86.88 86.88 1.1K
09:43 86.88 86.88 86.88 86.88 0.9K
09:44 86.88 86.88 86.61 86.61 3.1K
09:45 86.61 86.72 86.61 86.72 1.9K
09:46 86.72 86.72 86.66 86.66 0.2K
09:47 86.66 86.75 86.49 86.49 2.2K
09:48 86.49 86.56 86.45 86.56 1.6K
09:49 86.56 86.56 86.56 86.56 0.1K
09:50 86.56 86.64 86.56 86.56 1.0K
09:51 86.56 86.66 86.56 86.66 0.7K
09:52 86.66 86.66 86.46 86.46 1.8K
09:53 86.46 86.55 86.46 86.55 0.7K
09:54 86.55 86.55 86.55 86.55 0.1K
09:55 86.51 86.51 86.46 86.46 3.4K
09:56 86.45 86.52 86.45 86.52 1.1K
09:57 86.45 86.45 86.40 86.40 0.8K
09:58 86.51 86.51 86.51 86.51 0.8K
09:59 86.48 86.48 86.48 86.48 0.4K
10:00 86.48 86.48 86.45 86.48 1.3K
10:01 86.48 86.55 86.48 86.55 2.9K
10:02 86.55 86.55 86.55 86.55 0.3K
10:03 86.51 86.51 86.48 86.48 1.4K
10:04 86.48 86.48 86.43 86.43 1.3K
10:05 86.43 86.49 86.43 86.49 0.6K
10:06 86.44 86.46 86.44 86.46 2.1K
10:07 86.46 86.46 86.46 86.46 0.3K
10:08 86.46 86.46 86.46 86.46 0.3K
10:09 86.53 86.53 86.52 86.52 2.9K
10:10 86.52 86.53 86.49 86.49 1.6K
10:11 86.49 86.53 86.49 86.53 1.1K
10:12 86.53 86.53 86.53 86.53 2.5K
10:13 86.53 86.53 86.48 86.48 2.1K
10:14 86.48 86.48 86.48 86.48 0.1K
10:15 86.48 86.48 86.48 86.48 2.5K
10:16 86.48 86.57 86.48 86.57 2.9K
10:17 86.51 86.51 86.51 86.51 0.7K
10:18 86.55 86.55 86.50 86.50 1.9K
10:19 86.50 86.54 86.50 86.54 0.9K
10:20 86.54 86.54 86.54 86.54 0.6K
10:21 86.52 86.52 86.49 86.49 1.3K
10:22 86.49 86.50 86.45 86.45 1.7K
10:23 86.45 86.45 86.45 86.45 0.4K
10:24 86.45 86.46 86.45 86.46 1.9K
10:25 86.46 86.55 86.46 86.55 2.3K
10:26 86.55 86.55 86.55 86.55 0.3K
10:27 86.51 86.59 86.50 86.59 3.0K
10:28 86.56 86.64 86.56 86.64 3.1K
10:29 86.67 86.67 86.60 86.60 1.2K
10:30 86.62 86.62 86.54 86.60 1.9K
10:31 86.60 86.61 86.60 86.61 0.6K
10:32 86.58 86.58 86.50 86.54 2.0K
10:33 86.54 86.54 86.54 86.54 0.4K
10:34 86.54 86.54 86.54 86.54 0.1K
10:35 86.54 86.58 86.54 86.58 0.7K
10:36 86.58 86.58 86.52 86.52 1.5K
10:37 86.52 86.57 86.52 86.57 1.5K
10:38 86.57 86.57 86.57 86.57 0.5K
10:39 86.57 86.72 86.57 86.72 1.7K
10:40 86.72 86.72 86.72 86.72 0.3K
10:41 86.72 86.83 86.72 86.82 1.4K
10:42 86.82 86.82 86.82 86.82 0.0K
10:43 86.82 86.82 86.82 86.82 0.0K
10:44 86.82 86.83 86.82 86.83 0.2K
10:45 86.83 86.83 86.83 86.83 0.1K
10:46 86.83 86.83 86.83 86.83 0.0K
10:47 86.83 87.06 86.83 87.06 24.8K
10:48 87.06 87.06 86.98 86.98 3.4K
10:49 87.00 87.00 86.96 86.96 2.3K
10:50 86.96 86.96 86.96 86.96 0.1K
10:51 86.96 86.96 86.96 86.96 0.8K
10:52 86.96 86.96 86.92 86.92 0.6K
10:53 86.87 86.87 86.87 86.87 2.9K
10:54 86.87 86.87 86.87 86.87 0.8K
10:55 86.87 86.87 86.71 86.71 0.2K
10:56 86.71 86.77 86.71 86.77 1.2K
10:57 86.77 86.77 86.77 86.77 0.4K
10:58 86.77 86.85 86.77 86.84 3.0K
10:59 86.84 86.84 86.82 86.82 8.6K
11:00 86.82 86.83 86.82 86.83 1.4K
11:01 86.83 86.83 86.77 86.77 1.0K
11:02 86.77 86.82 86.77 86.82 1.1K
11:03 86.82 86.82 86.79 86.79 1.5K
11:04 86.79 86.88 86.79 86.88 2.2K
11:05 86.88 86.88 86.88 86.88 0.0K
11:06 86.88 86.88 86.88 86.88 0.1K
11:07 86.88 86.88 86.86 86.86 0.9K
11:08 86.86 86.89 86.86 86.89 0.6K
11:09 86.89 86.96 86.89 86.95 3.5K
11:10 86.95 86.95 86.95 86.95 0.5K
11:11 86.95 87.04 86.95 87.04 2.5K
11:12 87.02 87.02 86.99 86.99 0.6K
11:13 86.99 86.99 86.97 86.97 0.5K
11:14 86.97 87.16 86.97 87.13 3.7K
11:15 87.11 87.11 87.11 87.11 0.5K
11:16 87.12 87.12 87.12 87.12 0.8K
11:17 87.17 87.17 87.16 87.16 4.4K
11:18 87.16 87.20 87.12 87.17 4.8K
11:19 87.17 87.17 87.17 87.17 0.2K
11:20 87.17 87.26 87.17 87.26 3.7K
11:21 87.25 87.25 87.22 87.22 2.0K
11:22 87.22 87.24 87.22 87.24 0.5K
11:23 87.34 87.34 87.30 87.30 4.0K
11:24 87.30 87.30 87.29 87.29 0.6K
11:25 87.26 87.28 87.23 87.23 3.0K
11:26 87.23 87.23 87.17 87.17 0.9K
11:27 87.17 87.18 87.17 87.18 2.4K
11:28 87.18 87.18 87.18 87.18 2.1K
11:29 87.18 87.18 87.14 87.14 1.4K
11:30 87.19 87.19 87.19 87.19 2.1K
11:31 87.19 87.28 87.19 87.28 0.6K
11:32 87.31 87.33 87.31 87.33 3.3K
11:33 87.33 87.42 87.33 87.42 2.1K
11:34 87.42 87.42 87.37 87.37 1.9K
11:35 87.37 87.38 87.37 87.38 1.6K
11:36 87.38 87.38 87.38 87.38 0.6K
11:37 87.26 87.28 87.26 87.28 2.5K
11:38 87.23 87.30 87.23 87.30 2.6K
11:39 87.31 87.31 87.25 87.26 2.0K
11:40 87.26 87.27 87.26 87.27 1.2K
11:41 87.27 87.27 87.27 87.27 3.3K
11:42 87.27 87.27 87.26 87.26 2.4K
11:43 87.26 87.31 87.26 87.28 2.7K
11:44 87.28 87.28 87.28 87.28 0.5K
11:45 87.28 87.28 87.24 87.24 0.2K
11:46 87.26 87.26 87.19 87.19 3.0K
11:47 87.19 87.19 87.16 87.16 0.2K
11:48 87.16 87.28 87.16 87.27 2.7K
11:49 87.27 87.27 87.25 87.25 0.6K
11:50 87.25 87.27 87.25 87.27 0.2K
11:51 87.27 87.27 87.27 87.27 0.0K
11:52 87.27 87.27 87.27 87.27 0.2K
11:53 87.27 87.27 87.27 87.27 0.5K
11:54 87.27 87.27 87.26 87.27 1.0K
11:55 87.26 87.31 87.26 87.27 0.6K
11:56 87.27 87.27 87.20 87.20 1.1K
11:57 87.12 87.12 87.05 87.05 1.7K
11:58 87.06 87.06 87.06 87.06 0.6K
11:59 87.06 87.06 87.00 87.00 3.6K
12:00 87.00 87.00 87.00 87.00 0.9K
12:01 87.01 87.01 87.01 87.01 1.0K
12:02 87.00 87.00 86.97 86.97 0.7K
12:03 86.97 87.01 86.97 87.01 0.4K
12:04 86.95 86.96 86.95 86.96 1.2K
12:05 86.96 86.99 86.96 86.98 49.6K
12:06 86.98 86.98 86.95 86.95 1.5K
12:07 86.95 86.96 86.95 86.96 0.7K
12:08 86.96 87.04 86.96 87.04 4.1K
12:09 87.04 87.04 87.04 87.04 0.6K
12:10 87.04 87.04 86.96 86.96 2.5K
12:11 86.97 86.97 86.96 86.96 0.9K
12:12 86.96 86.96 86.96 86.96 0.7K
12:13 86.96 86.96 86.96 86.96 0.3K
12:14 86.96 86.96 86.96 86.96 0.2K
12:15 86.96 86.96 86.96 86.96 0.4K
12:16 86.96 86.96 86.94 86.94 1.2K
12:17 86.94 86.94 86.94 86.94 1.3K
12:18 86.97 86.97 86.97 86.97 1.2K
12:19 86.97 86.97 86.97 86.97 0.7K
12:20 86.94 86.94 86.94 86.94 0.3K
12:21 86.94 86.94 86.85 86.85 1.6K
12:22 86.85 86.86 86.85 86.86 1.5K
12:23 86.86 86.86 86.86 86.86 0.3K
12:24 86.86 86.86 86.86 86.86 0.2K
12:25 86.86 86.86 86.86 86.86 0.7K
12:26 86.86 86.86 86.86 86.86 0.0K
12:27 86.86 86.86 86.82 86.82 0.7K
12:28 86.82 86.82 86.82 86.82 0.2K
12:29 86.80 86.83 86.80 86.83 2.1K
12:30 86.81 86.83 86.80 86.80 1.5K
12:31 86.80 86.82 86.80 86.82 0.4K
12:32 86.82 86.82 86.77 86.77 1.4K
12:33 86.85 86.85 86.78 86.81 4.3K
12:34 86.81 86.81 86.81 86.81 1.1K
12:35 86.81 86.81 86.78 86.78 10.3K
12:36 86.78 86.78 86.78 86.78 5.1K
12:37 86.78 86.78 86.77 86.77 1.5K
12:38 86.74 86.74 86.72 86.72 43.7K
12:39 86.72 86.72 86.72 86.72 0.2K
12:40 86.72 86.72 86.72 86.72 0.5K
12:41 86.72 86.72 86.68 86.68 0.7K
12:42 86.68 86.68 86.68 86.68 0.3K
12:43 86.68 86.68 86.68 86.68 1.3K
12:44 86.68 86.73 86.68 86.73 4.6K
12:45 86.71 86.71 86.71 86.71 0.8K
12:46 86.71 86.71 86.71 86.71 0.3K
12:47 86.71 86.73 86.71 86.73 0.7K
12:48 86.70 86.70 86.70 86.70 0.4K
12:49 86.70 86.70 86.70 86.70 0.3K
12:50 86.73 86.75 86.73 86.75 3.6K
12:51 86.75 86.77 86.75 86.77 2.1K
12:52 86.77 86.78 86.74 86.74 0.9K
12:53 86.74 86.74 86.74 86.74 0.1K
12:54 86.74 86.74 86.74 86.74 1.3K
12:55 86.74 86.77 86.74 86.77 1.3K
12:56 86.77 86.77 86.77 86.77 0.6K
12:57 86.77 86.77 86.77 86.77 0.0K
12:58 86.73 86.73 86.73 86.73 3.8K
12:59 86.73 86.73 86.68 86.68 1.3K
13:00 86.68 86.71 86.68 86.71 0.3K
13:01 86.71 86.75 86.71 86.75 2.0K
13:02 86.75 86.75 86.75 86.75 0.3K
13:03 86.68 86.68 86.67 86.67 2.2K
13:04 86.67 86.68 86.67 86.68 1.1K
13:05 86.68 86.68 86.68 86.68 0.3K
13:06 86.68 86.68 86.68 86.68 0.5K
13:07 86.68 86.68 86.68 86.68 0.0K
13:08 86.68 86.71 86.68 86.71 3.3K
13:09 86.71 86.71 86.71 86.71 0.5K
13:10 86.71 86.72 86.69 86.69 7.5K
13:11 86.70 86.71 86.70 86.71 3.4K
13:12 86.71 86.71 86.69 86.69 1.5K
13:13 86.67 86.68 86.67 86.68 1.4K
13:14 86.68 86.68 86.68 86.68 0.1K
13:15 86.68 86.70 86.68 86.70 1.7K
13:16 86.70 86.71 86.70 86.71 4.6K
13:17 86.72 86.74 86.72 86.73 0.7K
13:18 86.73 86.73 86.73 86.73 0.2K
13:19 86.73 86.73 86.67 86.67 3.6K
13:20 86.67 86.68 86.65 86.68 0.7K
13:21 86.66 86.68 86.66 86.68 0.4K
13:22 86.68 86.68 86.64 86.64 0.7K
13:23 86.64 86.64 86.64 86.64 0.9K
13:24 86.64 86.64 86.64 86.64 0.4K
13:25 86.62 86.63 86.60 86.63 1.9K
13:26 86.63 86.66 86.63 86.66 1.7K
13:27 86.66 86.66 86.65 86.65 1.2K
13:28 86.65 86.65 86.65 86.65 0.1K
13:29 86.65 86.65 86.65 86.65 0.5K
13:30 86.65 86.65 86.62 86.62 1.3K
13:31 86.62 86.64 86.62 86.64 0.9K
13:32 86.64 86.64 86.64 86.64 0.4K
13:33 86.67 86.67 86.67 86.67 0.4K
13:34 86.67 86.67 86.66 86.66 3.9K
13:35 86.66 86.68 86.66 86.68 45.5K
13:36 86.68 86.70 86.68 86.70 1.6K
13:37 86.70 86.70 86.68 86.68 0.3K
13:38 86.68 86.68 86.68 86.68 0.3K
13:39 86.68 86.71 86.67 86.70 7.5K
13:40 86.70 86.70 86.70 86.70 0.2K
13:41 86.69 86.69 86.69 86.69 1.0K
13:42 86.69 86.69 86.69 86.69 0.8K
13:43 86.69 86.69 86.66 86.66 1.0K
13:44 86.66 86.66 86.66 86.66 2.1K
13:45 86.66 86.66 86.66 86.66 0.5K
13:46 86.66 86.66 86.66 86.66 1.0K
13:47 86.66 86.66 86.66 86.66 0.2K
13:48 86.66 86.66 86.66 86.66 0.6K
13:49 86.69 86.74 86.69 86.74 2.3K
13:50 86.74 86.74 86.74 86.74 0.4K
13:51 86.74 86.74 86.74 86.74 0.5K
13:52 86.74 86.74 86.74 86.74 0.7K
13:53 86.74 86.74 86.74 86.74 1.0K
13:54 86.74 86.74 86.74 86.74 0.3K
13:55 86.74 86.74 86.74 86.74 0.8K
13:56 86.74 86.80 86.74 86.80 3.4K
13:57 86.80 86.80 86.80 86.80 0.2K
13:58 86.80 86.80 86.80 86.80 0.5K
13:59 86.80 86.80 86.80 86.80 0.4K
14:00 86.78 86.78 86.77 86.78 1.3K
14:01 86.70 86.70 86.51 86.51 4.6K
14:02 86.51 86.51 86.51 86.51 0.3K
14:03 86.51 86.53 86.51 86.53 0.5K
14:04 86.53 86.53 86.44 86.44 1.5K
14:05 86.39 86.39 86.31 86.31 1.1K
14:06 86.31 86.31 86.22 86.28 0.6K
14:07 86.26 86.34 86.22 86.34 1.7K
14:08 86.35 86.37 86.35 86.37 2.1K
14:09 86.37 86.37 86.37 86.37 0.4K
14:10 86.37 86.37 86.31 86.31 1.7K
14:11 86.31 86.31 86.28 86.28 1.3K
14:12 86.26 86.26 86.26 86.26 1.0K
14:13 86.26 86.29 86.26 86.29 3.6K
14:14 86.29 86.29 86.29 86.29 1.5K
14:15 86.25 86.29 86.25 86.29 1.6K
14:16 86.29 86.30 86.29 86.30 2.9K
14:17 86.30 86.30 86.25 86.25 2.2K
14:18 86.25 86.25 86.25 86.25 1.7K
14:19 86.20 86.24 86.20 86.21 2.8K
14:20 86.22 86.26 86.22 86.26 2.3K
14:21 86.26 86.26 86.21 86.21 1.2K
14:22 86.21 86.21 86.17 86.21 1.1K
14:23 86.21 86.21 86.19 86.19 0.8K
14:24 86.19 86.19 86.15 86.15 0.7K
14:25 86.15 86.15 86.15 86.15 0.6K
14:26 86.15 86.15 86.09 86.09 1.3K
14:27 86.09 86.09 86.09 86.09 0.1K
14:28 86.09 86.09 86.08 86.08 0.5K
14:29 86.08 86.08 86.08 86.08 1.0K
14:30 86.08 86.13 86.08 86.11 2.9K
14:31 86.11 86.11 86.11 86.11 0.7K
14:32 86.16 86.16 86.15 86.15 2.7K
14:33 86.15 86.20 86.13 86.20 3.4K
14:34 86.21 86.26 86.20 86.20 2.2K
14:35 86.15 86.15 86.10 86.10 2.1K
14:36 86.11 86.18 86.07 86.07 2.9K
14:37 86.04 86.06 86.04 86.06 2.2K
14:38 86.00 86.07 86.00 86.07 4.1K
14:39 86.21 86.24 86.20 86.20 7.0K
14:40 86.23 86.26 86.21 86.26 2.8K
14:41 86.26 86.35 86.26 86.35 0.5K
14:42 86.35 86.35 86.35 86.35 0.5K
14:43 86.35 86.39 86.35 86.39 1.5K
14:44 86.39 86.39 86.37 86.37 1.6K
14:45 86.35 86.36 86.31 86.31 2.1K
14:46 86.31 86.31 86.23 86.31 1.8K
14:47 86.31 86.37 86.31 86.37 1.2K
14:48 86.37 86.49 86.37 86.49 1.6K
14:49 86.49 86.49 86.43 86.43 1.0K
14:50 86.43 86.43 86.39 86.39 0.6K
14:51 86.39 86.39 86.35 86.35 1.3K
14:52 86.35 86.40 86.35 86.40 2.0K
14:53 86.51 86.54 86.51 86.54 1.7K
14:54 86.54 86.54 86.54 86.54 1.0K
14:55 86.48 86.53 86.47 86.53 3.1K
14:56 86.49 86.52 86.49 86.52 2.8K
14:57 86.46 86.47 86.46 86.47 3.5K
14:58 86.42 86.42 86.40 86.40 4.2K
14:59 86.53 86.57 86.53 86.57 1.4K
15:00 86.57 86.57 86.49 86.49 2.8K
15:01 86.49 86.49 86.49 86.49 1.6K
15:02 86.49 86.49 86.45 86.45 2.5K
15:03 86.45 86.45 86.39 86.39 3.4K
15:04 86.39 86.40 86.39 86.40 4.2K
15:05 86.40 86.40 86.31 86.34 1.7K
15:06 86.34 86.34 86.30 86.30 1.0K
15:07 86.34 86.41 86.34 86.41 3.3K
15:08 86.41 86.41 86.41 86.41 1.1K
15:09 86.37 86.41 86.37 86.41 1.7K
15:10 86.41 86.42 86.41 86.42 0.8K
15:11 86.41 86.44 86.41 86.44 3.3K
15:12 86.44 86.44 86.38 86.38 1.3K
15:13 86.38 86.45 86.38 86.43 1.9K
15:14 86.43 86.45 86.38 86.41 4.4K
15:15 86.41 86.41 86.39 86.39 1.9K
15:16 86.39 86.39 86.38 86.38 1.4K
15:17 86.38 86.38 86.37 86.37 1.3K
15:18 86.37 86.37 86.33 86.33 1.4K
15:19 86.31 86.36 86.30 86.36 3.6K
15:20 86.36 86.49 86.36 86.48 4.2K
15:21 86.50 86.50 86.46 86.46 26.8K
15:22 86.48 86.48 86.47 86.47 2.4K
15:23 86.47 86.50 86.47 86.49 26.8K
15:24 86.49 86.49 86.49 86.49 0.9K
15:25 86.49 86.55 86.49 86.55 4.0K
15:26 86.52 86.52 86.47 86.47 1.9K
15:27 86.44 86.44 86.44 86.44 1.2K
15:28 86.44 86.44 86.38 86.38 1.6K
15:29 86.38 86.38 86.35 86.35 1.6K
15:30 86.35 86.40 86.35 86.40 1.5K
15:31 86.37 86.42 86.37 86.42 1.7K
15:32 86.40 86.45 86.40 86.45 3.3K
15:33 86.45 86.45 86.40 86.40 3.2K
15:34 86.35 86.37 86.35 86.37 1.9K
15:35 86.37 86.37 86.24 86.24 2.5K
15:36 86.24 86.24 86.20 86.20 1.6K
15:37 86.20 86.20 86.20 86.20 1.6K
15:38 86.20 86.21 86.20 86.21 3.8K
15:39 86.22 86.22 86.17 86.17 4.9K
15:40 86.17 86.17 86.14 86.14 2.9K
15:41 86.12 86.12 86.08 86.08 3.0K
15:42 86.09 86.19 86.09 86.19 6.6K
15:43 86.16 86.17 86.13 86.17 6.0K
15:44 86.17 86.17 86.11 86.16 3.4K
15:45 86.16 86.16 86.12 86.12 4.0K
15:46 86.12 86.13 86.11 86.11 2.9K
15:47 86.08 86.08 85.96 85.98 7.0K
15:48 85.98 85.98 85.92 85.92 5.2K
15:49 85.92 85.97 85.92 85.94 6.3K
15:50 85.90 85.95 85.88 85.95 8.2K
15:51 86.04 86.19 86.04 86.19 8.5K
15:52 86.18 86.18 86.12 86.12 8.4K
15:53 86.12 86.14 86.04 86.09 8.9K
15:54 86.09 86.10 86.07 86.09 7.9K
15:55 86.07 86.07 86.02 86.02 6.9K
15:56 86.04 86.09 85.98 86.09 24.4K
15:57 86.10 86.14 86.09 86.09 19.8K
15:58 86.12 86.12 86.07 86.08 19.7K
15:59 86.10 86.11 86.09 86.09 18.4K
16:00 86.09 86.09 85.96 86.00 227.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음