International Flavors

IFF
🏛️ 미국 →
61.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.93 87.66 86.57 87.08 15.9K
09:32 87.08 87.08 87.03 87.03 0.6K
09:33 87.03 87.03 87.03 87.03 1.2K
09:34 86.70 86.92 86.70 86.92 3.7K
09:35 86.92 87.28 86.92 87.28 0.8K
09:36 87.35 87.35 87.26 87.32 1.2K
09:37 87.38 87.38 87.23 87.23 0.8K
09:38 87.31 87.33 87.31 87.32 1.3K
09:39 87.32 87.32 87.32 87.32 0.5K
09:40 87.32 87.64 87.32 87.50 2.2K
09:41 87.50 87.50 87.48 87.48 0.5K
09:42 87.49 87.49 87.49 87.49 0.4K
09:43 87.49 87.49 87.47 87.47 0.8K
09:44 87.47 87.61 87.47 87.59 4.2K
09:45 87.59 87.59 87.55 87.55 1.2K
09:46 87.55 87.55 87.55 87.55 0.2K
09:47 87.55 87.60 87.55 87.60 2.3K
09:48 87.61 87.61 87.50 87.51 1.8K
09:49 87.56 87.63 87.56 87.60 1.8K
09:50 87.60 87.62 87.60 87.62 0.9K
09:51 87.58 87.58 87.45 87.45 2.6K
09:52 87.45 87.45 87.34 87.34 1.2K
09:53 87.34 87.34 87.29 87.32 1.3K
09:54 87.31 87.38 87.31 87.38 1.1K
09:55 87.38 87.38 87.36 87.36 0.9K
09:56 87.37 87.37 87.33 87.33 2.0K
09:57 87.33 87.33 87.21 87.27 1.5K
09:58 87.27 87.27 87.26 87.26 0.4K
09:59 87.26 87.32 87.26 87.30 1.9K
10:00 87.30 87.36 87.27 87.36 4.8K
10:01 87.36 87.36 87.35 87.35 1.2K
10:02 87.35 87.35 87.16 87.17 2.6K
10:03 87.22 87.25 87.22 87.25 1.8K
10:04 87.25 87.25 87.21 87.21 0.8K
10:05 87.21 87.21 87.15 87.15 0.4K
10:06 87.15 87.22 87.15 87.22 0.5K
10:07 87.22 87.30 87.22 87.30 1.0K
10:08 87.30 87.32 87.23 87.32 3.6K
10:09 87.36 87.39 87.36 87.39 2.3K
10:10 87.40 87.51 87.40 87.51 3.2K
10:11 87.55 87.55 87.53 87.54 1.3K
10:12 87.54 87.55 87.51 87.51 5.5K
10:13 87.51 87.52 87.51 87.52 0.7K
10:14 87.52 87.52 87.52 87.52 0.3K
10:15 87.52 87.52 87.52 87.52 0.1K
10:16 87.52 87.61 87.52 87.61 2.1K
10:17 87.61 87.62 87.60 87.60 0.6K
10:18 87.62 87.62 87.52 87.52 4.0K
10:19 87.54 87.54 87.46 87.46 1.7K
10:20 87.46 87.50 87.46 87.47 2.8K
10:21 87.47 87.48 87.47 87.48 0.8K
10:22 87.48 87.52 87.48 87.52 0.7K
10:23 87.51 87.52 87.51 87.52 1.1K
10:24 87.50 87.50 87.48 87.48 1.8K
10:25 87.48 87.53 87.48 87.53 0.9K
10:26 87.55 87.64 87.55 87.64 3.0K
10:27 87.67 87.67 87.64 87.64 2.0K
10:28 87.67 87.67 87.67 87.67 0.6K
10:29 87.65 87.67 87.65 87.67 1.4K
10:30 87.67 87.68 87.67 87.68 0.2K
10:31 87.68 87.70 87.68 87.68 0.9K
10:32 87.68 87.70 87.68 87.69 0.6K
10:33 87.69 87.71 87.69 87.71 4.5K
10:34 87.66 87.66 87.66 87.66 2.9K
10:35 87.66 87.70 87.66 87.70 2.4K
10:36 87.70 87.70 87.67 87.67 0.6K
10:37 87.68 87.68 87.67 87.67 0.7K
10:38 87.67 87.67 87.67 87.67 0.0K
10:39 87.67 87.67 87.62 87.62 1.5K
10:40 87.61 87.61 87.58 87.58 1.5K
10:41 87.58 87.58 87.54 87.54 2.2K
10:42 87.54 87.54 87.54 87.54 0.3K
10:43 87.54 87.54 87.54 87.54 0.1K
10:44 87.50 87.52 87.50 87.52 1.7K
10:45 87.52 87.52 87.46 87.46 1.8K
10:46 87.46 87.47 87.42 87.42 2.5K
10:47 87.44 87.48 87.44 87.44 1.0K
10:48 87.44 87.50 87.44 87.50 1.0K
10:49 87.50 87.50 87.46 87.46 1.9K
10:50 87.46 87.46 87.41 87.41 0.3K
10:51 87.41 87.48 87.41 87.48 1.1K
10:52 87.51 87.51 87.50 87.50 1.4K
10:53 87.50 87.54 87.48 87.54 3.2K
10:54 87.54 87.54 87.49 87.49 8.3K
10:55 87.49 87.49 87.49 87.49 0.3K
10:56 87.49 87.49 87.49 87.49 7.3K
10:57 87.49 87.56 87.49 87.56 4.6K
10:58 87.56 87.56 87.56 87.56 0.4K
10:59 87.56 87.56 87.56 87.56 0.4K
11:00 87.56 87.58 87.54 87.54 5.9K
11:01 87.54 87.56 87.54 87.56 0.3K
11:02 87.56 87.56 87.56 87.56 0.5K
11:03 87.56 87.56 87.54 87.54 0.3K
11:04 87.53 87.53 87.53 87.53 2.7K
11:05 87.53 87.53 87.53 87.53 0.3K
11:06 87.53 87.54 87.53 87.54 0.3K
11:07 87.54 87.54 87.54 87.54 0.1K
11:08 87.55 87.64 87.55 87.64 7.4K
11:09 87.64 87.68 87.64 87.68 4.4K
11:10 87.71 87.74 87.71 87.74 1.0K
11:11 87.71 87.71 87.68 87.68 5.7K
11:12 87.68 87.68 87.68 87.68 0.8K
11:13 87.80 87.80 87.78 87.78 0.9K
11:14 87.78 87.83 87.78 87.78 1.9K
11:15 87.78 87.78 87.78 87.78 0.0K
11:16 87.78 87.78 87.78 87.78 2.1K
11:17 87.78 87.78 87.76 87.76 1.2K
11:18 87.76 87.76 87.76 87.76 0.1K
11:19 87.76 87.76 87.73 87.73 1.4K
11:20 87.73 87.73 87.73 87.73 0.2K
11:21 87.73 87.76 87.73 87.76 0.7K
11:22 87.76 87.76 87.69 87.69 1.5K
11:23 87.69 87.69 87.69 87.69 0.7K
11:24 87.69 87.69 87.61 87.61 0.8K
11:25 87.61 87.61 87.54 87.54 1.1K
11:26 87.54 87.54 87.40 87.40 2.8K
11:27 87.41 87.42 87.37 87.37 2.0K
11:28 87.37 87.39 87.35 87.37 2.2K
11:29 87.41 87.47 87.39 87.47 3.3K
11:30 87.47 87.47 87.44 87.44 1.1K
11:31 87.44 87.52 87.44 87.52 1.6K
11:32 87.52 87.52 87.45 87.45 4.6K
11:33 87.45 87.48 87.45 87.47 2.0K
11:34 87.43 87.47 87.43 87.47 2.1K
11:35 87.47 87.47 87.47 87.47 0.9K
11:36 87.47 87.47 87.43 87.43 1.5K
11:37 87.44 87.44 87.39 87.39 1.4K
11:38 87.37 87.37 87.31 87.31 2.7K
11:39 87.31 87.33 87.31 87.33 0.8K
11:40 87.33 87.35 87.33 87.35 1.3K
11:41 87.41 87.47 87.41 87.47 0.9K
11:42 87.47 87.54 87.47 87.54 0.9K
11:43 87.54 87.54 87.54 87.54 0.2K
11:44 87.54 87.65 87.54 87.65 1.0K
11:45 87.65 87.65 87.65 87.65 0.2K
11:46 87.65 87.65 87.59 87.59 1.0K
11:47 87.59 87.59 87.56 87.56 0.5K
11:48 87.58 87.58 87.58 87.58 1.0K
11:49 87.58 87.58 87.53 87.53 1.0K
11:50 87.53 87.53 87.53 87.53 0.3K
11:51 87.53 87.68 87.53 87.68 0.3K
11:52 87.68 87.68 87.64 87.64 1.5K
11:53 87.64 87.64 87.58 87.58 0.5K
11:54 87.62 87.64 87.62 87.64 1.3K
11:55 87.65 87.65 87.65 87.65 0.3K
11:56 87.65 87.65 87.65 87.65 0.4K
11:57 87.65 87.70 87.65 87.70 0.9K
11:58 87.70 87.70 87.70 87.70 0.4K
11:59 87.67 87.67 87.61 87.61 0.9K
12:00 87.61 87.66 87.61 87.66 0.5K
12:01 87.66 87.66 87.66 87.66 1.5K
12:02 87.60 87.60 87.52 87.53 3.1K
12:03 87.53 87.53 87.53 87.53 0.6K
12:04 87.53 87.53 87.53 87.53 0.1K
12:05 87.53 87.56 87.53 87.56 0.3K
12:06 87.59 87.59 87.59 87.59 0.6K
12:07 87.59 87.63 87.59 87.63 0.5K
12:08 87.63 87.63 87.63 87.63 0.1K
12:09 87.68 87.68 87.58 87.58 1.7K
12:10 87.65 87.65 87.60 87.64 1.6K
12:11 87.64 87.64 87.61 87.61 0.7K
12:12 87.58 87.58 87.58 87.58 0.6K
12:13 87.50 87.50 87.50 87.50 0.5K
12:14 87.50 87.54 87.50 87.54 0.8K
12:15 87.54 87.54 87.53 87.53 1.9K
12:16 87.53 87.53 87.53 87.53 0.5K
12:17 87.53 87.65 87.53 87.65 1.3K
12:18 87.65 87.65 87.65 87.65 0.7K
12:19 87.65 87.69 87.65 87.69 1.6K
12:20 87.69 87.69 87.65 87.65 1.5K
12:21 87.65 87.76 87.65 87.76 0.9K
12:22 87.79 87.79 87.79 87.79 0.6K
12:23 87.79 87.79 87.79 87.79 0.2K
12:24 87.79 87.79 87.79 87.79 0.5K
12:25 87.90 87.90 87.86 87.86 2.6K
12:26 87.86 87.86 87.86 87.86 0.3K
12:27 87.86 87.87 87.86 87.87 0.2K
12:28 87.87 87.87 87.87 87.87 0.8K
12:29 87.87 87.87 87.87 87.87 0.0K
12:30 87.87 87.89 87.87 87.89 0.6K
12:31 87.84 87.85 87.80 87.84 2.2K
12:32 87.84 87.84 87.84 87.84 0.1K
12:33 87.84 87.84 87.84 87.84 0.2K
12:34 87.84 87.84 87.84 87.84 0.2K
12:35 87.84 87.84 87.84 87.84 0.2K
12:36 87.84 87.88 87.84 87.88 0.6K
12:37 87.88 87.92 87.88 87.92 1.3K
12:38 87.92 87.92 87.87 87.87 0.8K
12:39 87.87 87.90 87.87 87.90 0.4K
12:40 87.90 87.90 87.86 87.86 0.1K
12:41 87.86 87.86 87.86 87.86 0.8K
12:42 87.86 87.86 87.86 87.86 0.1K
12:43 87.86 87.86 87.86 87.86 0.3K
12:44 87.86 87.87 87.86 87.87 0.4K
12:45 87.87 87.89 87.87 87.89 1.4K
12:46 87.89 87.89 87.89 87.89 0.5K
12:47 87.89 87.89 87.84 87.84 2.6K
12:48 87.84 87.86 87.84 87.86 0.7K
12:49 87.86 87.86 87.86 87.86 0.3K
12:50 87.86 87.86 87.86 87.86 0.4K
12:51 87.86 87.86 87.86 87.86 0.3K
12:52 87.86 87.86 87.86 87.86 0.2K
12:53 87.86 87.86 87.85 87.85 0.3K
12:54 87.85 87.87 87.85 87.87 1.0K
12:55 87.81 87.81 87.81 87.81 1.8K
12:56 87.81 87.81 87.78 87.78 1.8K
12:57 87.78 87.78 87.78 87.78 0.6K
12:58 87.77 87.77 87.77 87.77 0.7K
12:59 87.77 87.77 87.77 87.77 1.4K
13:00 87.77 87.77 87.77 87.77 0.5K
13:01 87.80 87.80 87.80 87.80 1.4K
13:02 87.80 87.80 87.80 87.80 0.4K
13:03 87.80 87.80 87.80 87.80 0.7K
13:04 87.84 87.92 87.84 87.92 1.3K
13:05 87.92 87.92 87.88 87.88 2.1K
13:06 87.88 87.88 87.88 87.88 0.3K
13:07 87.88 87.88 87.88 87.88 0.5K
13:08 87.88 87.90 87.88 87.90 0.2K
13:09 87.90 87.90 87.86 87.86 0.3K
13:10 87.97 87.97 87.96 87.96 0.8K
13:11 87.96 88.00 87.96 88.00 1.0K
13:12 87.95 87.95 87.93 87.94 4.4K
13:13 87.94 87.94 87.94 87.94 0.1K
13:14 87.94 87.94 87.87 87.87 1.6K
13:15 87.86 87.87 87.86 87.86 0.9K
13:16 87.86 87.88 87.86 87.88 7.0K
13:17 87.88 87.88 87.82 87.82 2.4K
13:18 87.82 87.82 87.81 87.82 1.0K
13:19 87.83 87.83 87.83 87.83 1.0K
13:20 87.83 87.83 87.76 87.76 0.8K
13:21 87.65 87.68 87.64 87.68 3.9K
13:22 87.68 87.68 87.56 87.56 1.4K
13:23 87.56 87.56 87.56 87.56 0.4K
13:24 87.56 87.58 87.56 87.58 0.2K
13:25 87.52 87.52 87.52 87.52 1.7K
13:26 87.55 87.55 87.55 87.55 1.5K
13:27 87.57 87.57 87.57 87.57 0.5K
13:28 87.57 87.57 87.53 87.56 0.7K
13:29 87.56 87.56 87.52 87.52 1.6K
13:30 87.52 87.52 87.52 87.52 0.6K
13:31 87.52 87.54 87.49 87.52 2.5K
13:32 87.52 87.52 87.52 87.52 0.4K
13:33 87.52 87.52 87.49 87.51 1.8K
13:34 87.51 87.51 87.42 87.42 2.7K
13:35 87.43 87.43 87.32 87.32 3.1K
13:36 87.44 87.44 87.28 87.38 7.4K
13:37 87.38 87.38 87.38 87.38 0.2K
13:38 87.38 87.57 87.36 87.57 24.8K
13:39 87.57 87.60 87.51 87.51 7.8K
13:40 87.54 87.57 87.54 87.57 2.0K
13:41 87.57 87.58 87.57 87.58 2.2K
13:42 87.58 87.58 87.58 87.58 0.2K
13:43 87.58 87.65 87.58 87.65 0.2K
13:44 87.65 87.66 87.64 87.64 6.1K
13:45 87.55 87.55 87.55 87.55 7.3K
13:46 87.55 87.63 87.55 87.63 0.2K
13:47 87.63 87.63 87.63 87.63 0.1K
13:48 87.63 87.72 87.63 87.71 1.9K
13:49 87.71 87.71 87.63 87.63 2.7K
13:50 87.63 87.66 87.63 87.66 1.5K
13:51 87.66 87.66 87.65 87.65 0.9K
13:52 87.65 87.69 87.65 87.69 1.0K
13:53 87.69 87.69 87.58 87.58 2.2K
13:54 87.58 87.58 87.58 87.58 1.3K
13:55 87.58 87.58 87.58 87.58 0.0K
13:56 87.58 87.58 87.50 87.50 0.6K
13:57 87.50 87.50 87.50 87.50 0.1K
13:58 87.48 87.48 87.43 87.44 2.3K
13:59 87.44 87.44 87.44 87.44 0.3K
14:00 87.44 87.44 87.44 87.44 0.6K
14:01 87.44 87.44 87.44 87.44 1.3K
14:02 87.44 87.44 87.37 87.40 1.1K
14:03 87.40 87.40 87.32 87.32 1.3K
14:04 87.32 87.32 87.25 87.25 1.4K
14:05 87.25 87.25 87.25 87.25 0.7K
14:06 87.25 87.26 87.25 87.26 0.5K
14:07 87.26 87.26 87.26 87.26 1.1K
14:08 87.26 87.26 87.26 87.26 0.8K
14:09 87.26 87.26 87.26 87.26 0.6K
14:10 87.26 87.26 87.26 87.26 0.2K
14:11 87.26 87.26 87.15 87.15 1.1K
14:12 87.15 87.15 87.15 87.15 0.0K
14:13 87.15 87.15 87.15 87.15 0.3K
14:14 87.15 87.21 87.15 87.21 1.0K
14:15 87.21 87.21 87.12 87.12 2.6K
14:16 87.12 87.12 87.12 87.12 0.1K
14:17 87.12 87.12 87.11 87.11 0.4K
14:18 87.11 87.11 87.07 87.07 1.3K
14:19 87.07 87.07 87.03 87.03 1.0K
14:20 87.03 87.08 87.03 87.08 0.8K
14:21 87.05 87.05 87.05 87.05 1.4K
14:22 87.05 87.05 87.05 87.05 0.3K
14:23 87.11 87.11 87.11 87.11 1.5K
14:24 87.11 87.15 87.11 87.15 0.5K
14:25 87.15 87.15 87.15 87.15 0.8K
14:26 87.15 87.15 87.15 87.15 1.0K
14:27 87.15 87.20 87.15 87.20 0.5K
14:28 87.20 87.20 87.15 87.15 1.3K
14:29 87.15 87.18 87.15 87.18 0.3K
14:30 87.18 87.35 87.18 87.32 3.5K
14:31 87.32 87.32 87.31 87.31 3.0K
14:32 87.31 87.31 87.31 87.31 0.4K
14:33 87.31 87.31 87.31 87.31 0.1K
14:34 87.31 87.31 87.31 87.31 0.5K
14:35 87.31 87.31 87.31 87.31 0.2K
14:36 87.31 87.31 87.31 87.31 0.3K
14:37 87.24 87.27 87.21 87.21 2.8K
14:38 87.21 87.21 87.21 87.21 0.2K
14:39 87.21 87.21 87.21 87.21 0.1K
14:40 87.24 87.25 87.24 87.25 1.6K
14:41 87.22 87.22 87.22 87.22 0.7K
14:42 87.22 87.22 87.21 87.21 0.2K
14:43 87.21 87.21 87.21 87.21 1.4K
14:44 87.21 87.21 87.21 87.21 0.2K
14:45 87.21 87.21 87.10 87.10 1.6K
14:46 87.10 87.10 87.10 87.10 0.0K
14:47 87.10 87.10 87.10 87.10 0.6K
14:48 87.14 87.17 87.14 87.17 0.8K
14:49 87.17 87.17 87.13 87.13 0.5K
14:50 87.13 87.13 87.13 87.13 0.7K
14:51 87.13 87.13 87.04 87.04 2.6K
14:52 87.04 87.08 87.04 87.08 2.0K
14:53 87.11 87.11 87.10 87.10 0.7K
14:54 87.10 87.10 87.10 87.10 1.6K
14:55 87.12 87.12 87.12 87.12 1.1K
14:56 87.12 87.22 87.12 87.22 1.3K
14:57 87.22 87.22 87.22 87.22 0.0K
14:58 87.17 87.17 87.12 87.12 3.0K
14:59 87.12 87.12 87.12 87.12 0.7K
15:00 87.15 87.18 87.15 87.18 1.5K
15:01 87.18 87.18 87.18 87.18 0.6K
15:02 87.18 87.18 87.18 87.18 0.4K
15:03 87.18 87.18 86.95 86.95 2.6K
15:04 86.95 86.95 86.95 86.95 0.1K
15:05 86.95 86.95 86.92 86.92 1.0K
15:06 86.93 86.96 86.93 86.96 2.5K
15:07 86.96 86.97 86.94 86.97 1.1K
15:08 86.97 86.97 86.97 86.97 2.0K
15:09 86.97 86.97 86.88 86.88 4.4K
15:10 86.88 86.88 86.88 86.88 0.4K
15:11 86.88 86.88 86.88 86.88 0.1K
15:12 86.88 86.88 86.82 86.82 1.1K
15:13 86.93 86.93 86.90 86.91 2.1K
15:14 86.91 86.97 86.91 86.97 1.5K
15:15 87.00 87.00 87.00 87.00 2.3K
15:16 87.00 87.04 87.00 87.00 1.9K
15:17 87.00 87.06 87.00 87.06 0.5K
15:18 87.08 87.10 87.02 87.02 3.3K
15:19 86.99 86.99 86.99 86.99 0.5K
15:20 86.99 86.99 86.99 86.99 1.2K
15:21 86.99 86.99 86.99 86.99 0.8K
15:22 86.99 86.99 86.99 86.99 0.1K
15:23 86.99 86.99 86.98 86.98 1.7K
15:24 87.01 87.01 87.01 87.01 2.2K
15:25 87.03 87.06 87.03 87.06 1.7K
15:26 87.06 87.06 86.99 86.99 1.5K
15:27 86.99 86.99 86.98 86.98 0.6K
15:28 86.98 86.98 86.96 86.96 0.6K
15:29 86.96 86.96 86.93 86.93 1.8K
15:30 86.93 86.93 86.92 86.92 0.7K
15:31 86.92 86.95 86.92 86.95 3.1K
15:32 86.94 86.94 86.88 86.88 0.4K
15:33 86.88 86.96 86.88 86.94 3.8K
15:34 86.94 86.94 86.93 86.93 0.7K
15:35 86.93 86.93 86.87 86.87 2.0K
15:36 86.86 86.91 86.86 86.91 2.0K
15:37 86.91 86.93 86.89 86.89 1.5K
15:38 86.92 86.92 86.86 86.90 3.0K
15:39 86.90 86.95 86.90 86.95 1.7K
15:40 86.95 86.95 86.88 86.88 0.6K
15:41 86.88 86.92 86.88 86.89 2.6K
15:42 86.90 86.90 86.87 86.87 2.2K
15:43 86.86 86.86 86.83 86.83 4.9K
15:44 86.79 86.80 86.74 86.80 3.5K
15:45 86.81 86.83 86.81 86.82 3.6K
15:46 86.82 86.84 86.81 86.81 2.7K
15:47 86.85 86.92 86.85 86.92 3.7K
15:48 86.92 86.92 86.91 86.91 1.3K
15:49 86.91 86.95 86.91 86.95 3.0K
15:50 86.95 87.01 86.95 87.01 1.7K
15:51 87.02 87.02 86.96 87.00 16.4K
15:52 87.04 87.05 86.95 86.95 10.3K
15:53 86.90 86.93 86.90 86.91 8.0K
15:54 86.91 86.91 86.84 86.87 5.2K
15:55 86.89 86.89 86.83 86.84 5.8K
15:56 86.83 86.87 86.83 86.83 7.9K
15:57 86.83 86.97 86.83 86.97 14.7K
15:58 86.99 87.00 86.96 87.00 15.6K
15:59 87.01 87.01 86.96 86.96 15.2K
16:00 86.96 87.09 86.96 87.09 498.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음