International Flavors

IFF
🏛️ 미국 →
61.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.82 86.82 85.02 86.56 13.8K
09:32 86.56 86.56 86.56 86.56 0.3K
09:33 86.56 86.56 86.56 86.56 0.0K
09:34 86.56 86.67 86.52 86.52 0.6K
09:35 86.52 86.52 86.52 86.52 0.9K
09:36 86.52 86.73 86.52 86.73 0.7K
09:37 86.73 86.73 86.51 86.71 3.9K
09:38 86.71 86.74 86.71 86.74 1.7K
09:39 86.76 86.76 86.76 86.76 0.8K
09:40 86.76 86.76 86.58 86.58 0.5K
09:41 86.58 86.58 86.58 86.58 0.2K
09:42 86.55 86.56 86.50 86.56 7.8K
09:43 86.56 86.61 86.56 86.61 0.1K
09:44 86.59 86.59 86.58 86.58 0.2K
09:45 86.58 86.58 86.58 86.58 0.3K
09:46 86.58 86.70 86.58 86.68 1.7K
09:47 86.68 86.75 86.68 86.75 1.6K
09:48 86.75 86.78 86.72 86.78 3.9K
09:49 86.93 86.97 86.93 86.97 2.3K
09:50 86.95 86.95 86.81 86.81 8.9K
09:51 86.81 86.81 86.73 86.73 0.9K
09:52 86.73 86.78 86.71 86.78 1.6K
09:53 86.81 86.81 86.78 86.80 2.6K
09:54 86.80 86.80 86.79 86.79 0.5K
09:55 86.77 86.77 86.76 86.76 0.5K
09:56 86.76 86.76 86.71 86.71 1.2K
09:57 86.71 86.75 86.71 86.75 2.6K
09:58 86.74 86.74 86.74 86.74 2.3K
09:59 86.74 86.74 86.74 86.74 2.0K
10:00 86.74 86.74 86.74 86.74 1.1K
10:01 86.87 86.87 86.82 86.82 2.5K
10:02 86.73 86.73 86.69 86.69 2.0K
10:03 86.69 86.69 86.69 86.69 0.3K
10:04 86.87 86.91 86.87 86.91 1.7K
10:05 86.89 86.89 86.77 86.77 2.4K
10:06 86.77 86.77 86.77 86.77 0.7K
10:07 86.71 86.71 86.71 86.71 2.2K
10:08 86.71 86.71 86.60 86.60 1.2K
10:09 86.60 86.65 86.57 86.65 4.7K
10:10 86.65 86.72 86.65 86.72 1.3K
10:11 86.72 86.76 86.72 86.76 0.8K
10:12 86.76 86.76 86.76 86.76 0.5K
10:13 86.76 86.81 86.76 86.81 1.5K
10:14 86.81 86.86 86.81 86.86 0.4K
10:15 86.86 87.07 86.86 87.03 3.0K
10:16 87.02 87.02 87.02 87.02 4.2K
10:17 87.02 87.11 87.02 87.11 1.1K
10:18 87.10 87.14 87.10 87.14 1.1K
10:19 87.14 87.14 87.12 87.12 0.7K
10:20 87.16 87.16 87.07 87.07 14.0K
10:21 87.08 87.11 87.08 87.11 1.3K
10:22 87.11 87.11 87.11 87.11 1.1K
10:23 87.14 87.14 87.01 87.01 5.7K
10:24 87.01 87.01 86.82 86.82 31.2K
10:25 86.82 86.82 86.82 86.82 0.8K
10:26 86.77 86.90 86.77 86.89 2.7K
10:27 86.88 86.88 86.86 86.86 4.3K
10:28 86.80 86.80 86.74 86.74 2.6K
10:29 86.66 86.66 86.66 86.66 1.0K
10:30 86.69 86.69 86.65 86.65 3.9K
10:31 86.69 86.72 86.57 86.57 11.4K
10:32 86.57 86.57 86.53 86.53 3.2K
10:33 86.53 86.53 86.39 86.39 3.4K
10:34 86.32 86.33 86.29 86.33 2.0K
10:35 86.34 86.34 86.31 86.31 5.5K
10:36 86.31 86.32 86.16 86.16 1.9K
10:37 86.16 86.19 86.04 86.04 11.8K
10:38 86.05 86.13 85.01 85.22 66.5K
10:39 85.41 85.80 85.41 85.54 19.0K
10:40 85.35 85.35 85.10 85.10 24.2K
10:41 85.11 85.38 85.11 85.38 20.2K
10:42 85.28 85.31 85.20 85.21 6.4K
10:43 85.21 85.21 85.18 85.18 6.0K
10:44 85.18 85.29 85.07 85.07 4.8K
10:45 85.07 85.44 85.07 85.44 14.0K
10:46 85.44 85.51 85.41 85.51 4.5K
10:47 85.52 85.52 85.43 85.43 2.7K
10:48 85.47 85.56 85.47 85.56 4.9K
10:49 85.48 85.58 85.44 85.44 13.6K
10:50 85.44 85.47 85.38 85.38 2.5K
10:51 85.36 85.36 85.28 85.33 2.0K
10:52 85.28 85.29 85.21 85.29 6.1K
10:53 85.33 85.43 85.33 85.43 3.4K
10:54 85.43 85.47 85.40 85.40 1.9K
10:55 85.40 85.40 85.30 85.30 1.2K
10:56 85.31 85.34 85.29 85.29 3.1K
10:57 85.28 85.37 85.28 85.37 3.6K
10:58 85.37 85.37 85.27 85.27 2.2K
10:59 85.27 85.27 85.14 85.14 5.2K
11:00 85.17 85.21 85.12 85.12 1.8K
11:01 85.12 85.12 85.07 85.07 1.7K
11:02 84.99 85.10 84.99 85.09 8.8K
11:03 85.09 85.09 85.05 85.05 3.4K
11:04 84.99 85.04 84.99 85.04 4.4K
11:05 84.99 85.04 84.99 85.03 1.6K
11:06 85.03 85.03 85.00 85.00 4.9K
11:07 84.97 84.97 84.84 84.84 4.8K
11:08 84.84 84.92 84.84 84.92 8.5K
11:09 84.94 84.99 84.94 84.99 3.1K
11:10 84.99 85.07 84.99 85.07 4.8K
11:11 85.07 85.07 85.00 85.00 2.6K
11:12 85.09 85.09 85.03 85.03 10.5K
11:13 85.03 85.04 85.03 85.04 1.8K
11:14 85.04 85.04 84.96 84.96 7.2K
11:15 84.96 84.96 84.92 84.93 4.6K
11:16 84.93 84.99 84.93 84.94 2.2K
11:17 84.94 84.94 84.94 84.94 0.8K
11:18 84.94 84.96 84.93 84.96 3.5K
11:19 84.96 84.96 84.94 84.94 0.9K
11:20 84.93 84.93 84.77 84.77 4.1K
11:21 84.71 84.74 84.71 84.74 9.8K
11:22 84.74 84.84 84.74 84.84 8.1K
11:23 84.84 84.85 84.84 84.85 2.7K
11:24 84.82 84.82 84.79 84.79 1.9K
11:25 84.83 84.83 84.81 84.81 0.8K
11:26 84.82 84.82 84.64 84.64 28.8K
11:27 84.64 84.64 84.60 84.60 0.8K
11:28 84.60 84.60 84.51 84.56 10.4K
11:29 84.61 84.61 84.55 84.60 6.2K
11:30 84.60 84.64 84.58 84.64 2.1K
11:31 84.64 84.70 84.64 84.64 6.1K
11:32 84.76 84.78 84.76 84.77 8.3K
11:33 84.77 84.78 84.77 84.78 1.4K
11:34 84.78 84.78 84.78 84.78 2.1K
11:35 84.78 84.79 84.78 84.79 4.7K
11:36 84.73 84.74 84.70 84.70 19.7K
11:37 84.72 84.73 84.72 84.73 4.2K
11:38 84.73 84.78 84.73 84.78 1.1K
11:39 84.72 84.78 84.72 84.75 3.5K
11:40 84.75 84.86 84.75 84.86 6.4K
11:41 84.86 84.86 84.81 84.84 3.1K
11:42 84.88 84.90 84.88 84.90 1.9K
11:43 84.90 84.90 84.86 84.89 3.1K
11:44 84.89 84.89 84.80 84.80 2.9K
11:45 84.80 84.80 84.70 84.72 4.0K
11:46 84.76 84.79 84.74 84.74 3.8K
11:47 84.74 84.80 84.74 84.80 3.3K
11:48 84.80 84.80 84.80 84.80 1.0K
11:49 84.83 84.86 84.80 84.84 3.2K
11:50 84.84 84.84 84.78 84.78 1.9K
11:51 84.78 84.78 84.73 84.73 1.2K
11:52 84.73 84.73 84.70 84.70 1.5K
11:53 84.70 84.78 84.70 84.74 5.3K
11:54 84.74 84.74 84.74 84.74 0.2K
11:55 84.74 84.74 84.74 84.74 0.7K
11:56 84.73 84.73 84.71 84.71 2.0K
11:57 84.71 84.71 84.68 84.68 1.4K
11:58 84.68 84.73 84.68 84.70 4.2K
11:59 84.70 84.73 84.70 84.70 0.4K
12:00 84.77 84.82 84.77 84.82 2.6K
12:01 84.82 84.83 84.79 84.83 1.8K
12:02 84.83 84.83 84.79 84.79 1.8K
12:03 84.79 84.82 84.79 84.80 0.6K
12:04 84.80 84.85 84.80 84.85 2.2K
12:05 84.86 85.00 84.86 85.00 5.4K
12:06 84.94 84.97 84.94 84.94 4.3K
12:07 84.96 85.05 84.96 85.04 4.7K
12:08 85.04 85.14 85.04 85.07 3.0K
12:09 85.07 85.08 85.07 85.07 1.6K
12:10 85.07 85.07 84.99 84.99 1.1K
12:11 84.93 84.93 84.88 84.88 3.1K
12:12 84.88 84.88 84.75 84.75 4.6K
12:13 84.75 84.75 84.70 84.70 2.2K
12:14 84.70 84.71 84.70 84.71 1.0K
12:15 84.74 84.75 84.74 84.75 5.2K
12:16 84.75 84.76 84.75 84.76 1.8K
12:17 84.76 84.76 84.61 84.61 7.4K
12:18 84.60 84.64 84.60 84.64 5.4K
12:19 84.65 84.73 84.62 84.62 4.5K
12:20 84.62 84.62 84.56 84.56 1.9K
12:21 84.52 84.52 84.52 84.52 1.7K
12:22 84.52 84.56 84.52 84.56 4.0K
12:23 84.59 84.65 84.59 84.59 2.7K
12:24 84.59 84.69 84.59 84.67 4.4K
12:25 84.67 84.69 84.61 84.61 2.3K
12:26 84.61 84.61 84.60 84.61 2.0K
12:27 84.55 84.56 84.53 84.56 3.2K
12:28 84.56 84.56 84.56 84.56 0.6K
12:29 84.56 84.58 84.55 84.58 4.4K
12:30 84.58 84.65 84.55 84.65 6.9K
12:31 84.65 84.67 84.64 84.65 0.9K
12:32 84.65 84.67 84.55 84.55 2.7K
12:33 84.55 84.55 84.55 84.55 0.4K
12:34 84.55 84.59 84.55 84.59 2.8K
12:35 84.59 84.59 84.59 84.59 0.8K
12:36 84.59 84.59 84.59 84.59 0.9K
12:37 84.58 84.60 84.58 84.60 2.8K
12:38 84.60 84.70 84.60 84.70 2.1K
12:39 84.70 84.73 84.70 84.73 0.5K
12:40 84.73 84.73 84.67 84.67 0.7K
12:41 84.67 84.69 84.67 84.69 0.8K
12:42 84.69 84.69 84.64 84.64 1.9K
12:43 84.64 84.66 84.63 84.63 2.0K
12:44 84.63 84.67 84.63 84.67 0.6K
12:45 84.65 84.68 84.65 84.67 4.6K
12:46 84.69 84.70 84.69 84.70 1.7K
12:47 84.70 84.73 84.70 84.73 1.7K
12:48 84.74 84.74 84.71 84.71 1.2K
12:49 84.71 84.74 84.71 84.74 0.9K
12:50 84.74 84.74 84.68 84.68 2.3K
12:51 84.68 84.73 84.68 84.73 1.4K
12:52 84.73 84.79 84.73 84.79 2.1K
12:53 84.80 84.80 84.76 84.76 2.0K
12:54 84.76 84.76 84.76 84.76 1.1K
12:55 84.76 84.78 84.76 84.78 3.2K
12:56 84.78 84.78 84.78 84.78 0.4K
12:57 84.90 84.92 84.90 84.92 1.4K
12:58 84.91 84.95 84.91 84.95 1.5K
12:59 84.95 84.96 84.95 84.96 1.6K
13:00 84.96 84.98 84.96 84.96 4.2K
13:01 84.96 84.97 84.94 84.94 3.1K
13:02 84.92 84.94 84.89 84.91 2.4K
13:03 84.91 84.91 84.91 84.91 3.3K
13:04 84.91 84.93 84.91 84.93 2.1K
13:05 84.93 84.97 84.93 84.97 2.0K
13:06 84.97 85.02 84.97 85.02 4.7K
13:07 85.02 85.10 85.02 85.10 1.5K
13:08 85.10 85.10 85.04 85.04 2.1K
13:09 85.04 85.04 85.04 85.04 0.2K
13:10 85.04 85.04 85.00 85.00 1.3K
13:11 85.00 85.01 84.92 84.92 1.0K
13:12 84.92 85.02 84.92 85.02 5.4K
13:13 85.04 85.05 85.04 85.05 1.1K
13:14 85.05 85.05 85.02 85.02 0.6K
13:15 85.02 85.02 84.98 84.98 1.1K
13:16 85.02 85.06 85.02 85.06 2.0K
13:17 85.07 85.07 85.06 85.06 0.7K
13:18 85.06 85.06 85.05 85.06 3.0K
13:19 85.06 85.10 85.06 85.10 3.6K
13:20 85.10 85.10 85.06 85.06 0.9K
13:21 85.06 85.06 85.05 85.05 1.8K
13:22 85.05 85.05 85.03 85.03 0.8K
13:23 85.03 85.03 85.02 85.02 4.2K
13:24 85.02 85.04 85.02 85.02 3.0K
13:25 85.02 85.05 85.02 85.05 0.6K
13:26 85.05 85.05 85.03 85.03 1.0K
13:27 85.03 85.03 84.97 85.00 2.9K
13:28 85.01 85.02 84.98 84.98 2.5K
13:29 84.98 84.98 84.98 84.98 0.5K
13:30 84.98 84.98 84.98 84.98 1.4K
13:31 84.99 84.99 84.99 84.99 1.1K
13:32 84.99 84.99 84.99 84.99 0.6K
13:33 84.99 84.99 84.99 84.99 0.2K
13:34 84.98 85.02 84.98 85.02 1.9K
13:35 85.02 85.02 85.00 85.00 1.9K
13:36 85.02 85.02 85.02 85.02 0.7K
13:37 85.02 85.02 84.99 84.99 0.8K
13:38 84.99 84.99 84.97 84.97 4.3K
13:39 84.98 84.98 84.97 84.97 2.3K
13:40 84.97 84.97 84.94 84.94 0.9K
13:41 84.94 84.95 84.92 84.95 2.4K
13:42 84.95 85.02 84.95 85.02 14.6K
13:43 85.02 85.11 85.02 85.11 25.6K
13:44 85.11 85.12 85.11 85.12 0.4K
13:45 85.12 85.12 85.07 85.07 4.8K
13:46 85.07 85.07 85.03 85.03 1.3K
13:47 85.03 85.03 85.03 85.03 0.6K
13:48 85.03 85.03 85.03 85.03 1.2K
13:49 85.03 85.10 85.03 85.10 1.6K
13:50 85.10 85.16 85.10 85.16 3.3K
13:51 85.16 85.16 85.15 85.15 0.6K
13:52 85.19 85.19 85.17 85.17 3.6K
13:53 85.17 85.19 85.17 85.19 0.8K
13:54 85.19 85.20 85.19 85.20 0.4K
13:55 85.20 85.21 85.20 85.21 2.6K
13:56 85.21 85.28 85.21 85.28 0.4K
13:57 85.28 85.28 85.25 85.27 3.8K
13:58 85.27 85.27 85.25 85.25 0.3K
13:59 85.25 85.25 85.21 85.21 1.7K
14:00 85.21 85.21 85.18 85.18 1.0K
14:01 85.18 85.18 85.18 85.18 1.5K
14:02 85.20 85.24 85.20 85.24 3.8K
14:03 85.24 85.24 85.24 85.24 0.2K
14:04 85.24 85.30 85.24 85.30 0.9K
14:05 85.30 85.30 85.30 85.30 0.6K
14:06 85.30 85.34 85.30 85.34 2.7K
14:07 85.32 85.35 85.32 85.35 1.3K
14:08 85.35 85.37 85.35 85.37 1.6K
14:09 85.38 85.38 85.36 85.38 2.6K
14:10 85.38 85.41 85.38 85.41 0.7K
14:11 85.41 85.45 85.41 85.43 10.3K
14:12 85.41 85.43 85.41 85.42 1.8K
14:13 85.46 85.47 85.46 85.47 4.1K
14:14 85.45 85.47 85.45 85.47 1.1K
14:15 85.44 85.45 85.42 85.45 1.7K
14:16 85.45 85.45 85.42 85.45 0.7K
14:17 85.45 85.47 85.42 85.47 0.5K
14:18 85.45 85.45 85.45 85.45 1.6K
14:19 85.45 85.45 85.45 85.45 1.3K
14:20 85.43 85.45 85.43 85.45 1.0K
14:21 85.45 85.45 85.44 85.44 0.4K
14:22 85.44 85.44 85.42 85.42 0.4K
14:23 85.42 85.46 85.42 85.42 1.3K
14:24 85.42 85.49 85.42 85.49 2.7K
14:25 85.49 85.49 85.45 85.45 2.5K
14:26 85.45 85.47 85.45 85.47 0.6K
14:27 85.47 85.47 85.45 85.47 3.6K
14:28 85.47 85.47 85.46 85.46 0.4K
14:29 85.46 85.48 85.45 85.45 1.3K
14:30 85.45 85.45 85.45 85.45 0.6K
14:31 85.45 85.46 85.44 85.46 4.4K
14:32 85.46 85.46 85.46 85.46 0.8K
14:33 85.46 85.46 85.43 85.43 1.8K
14:34 85.44 85.44 85.43 85.43 1.5K
14:35 85.43 85.44 85.43 85.44 0.7K
14:36 85.42 85.42 85.42 85.42 1.4K
14:37 85.43 85.46 85.43 85.46 4.7K
14:38 85.46 85.47 85.46 85.47 1.1K
14:39 85.47 85.47 85.46 85.46 0.4K
14:40 85.45 85.45 85.43 85.45 2.2K
14:41 85.45 85.45 85.43 85.43 0.6K
14:42 85.43 85.43 85.42 85.42 2.2K
14:43 85.44 85.47 85.44 85.47 3.2K
14:44 85.47 85.47 85.46 85.47 0.8K
14:45 85.47 85.47 85.47 85.47 0.9K
14:46 85.47 85.47 85.45 85.45 0.7K
14:47 85.45 85.47 85.45 85.46 3.6K
14:48 85.45 85.46 85.45 85.46 3.4K
14:49 85.53 85.55 85.53 85.55 10.1K
14:50 85.59 85.60 85.54 85.54 3.6K
14:51 85.54 85.60 85.54 85.60 1.8K
14:52 85.60 85.62 85.60 85.60 1.4K
14:53 85.60 85.60 85.57 85.57 1.8K
14:54 85.57 85.61 85.57 85.61 1.2K
14:55 85.62 85.68 85.62 85.68 2.6K
14:56 85.68 85.68 85.64 85.64 2.9K
14:57 85.64 85.64 85.60 85.60 1.8K
14:58 85.60 85.60 85.58 85.58 1.2K
14:59 85.58 85.61 85.58 85.61 3.4K
15:00 85.61 85.61 85.57 85.59 8.2K
15:01 85.60 85.60 85.56 85.56 2.0K
15:02 85.58 85.58 85.58 85.58 1.6K
15:03 85.57 85.62 85.57 85.62 2.3K
15:04 85.62 85.63 85.62 85.63 0.8K
15:05 85.64 85.67 85.63 85.64 2.7K
15:06 85.64 85.64 85.62 85.62 1.8K
15:07 85.62 85.62 85.62 85.62 0.9K
15:08 85.62 85.62 85.62 85.62 2.0K
15:09 85.62 85.64 85.62 85.63 5.3K
15:10 85.66 85.66 85.66 85.66 0.8K
15:11 85.65 85.65 85.62 85.63 3.0K
15:12 85.63 85.64 85.63 85.64 1.5K
15:13 85.61 85.62 85.61 85.62 1.9K
15:14 85.62 85.62 85.60 85.60 2.9K
15:15 85.60 85.62 85.60 85.62 2.0K
15:16 85.65 85.66 85.65 85.66 2.5K
15:17 85.66 85.66 85.62 85.62 2.4K
15:18 85.60 85.61 85.60 85.61 2.7K
15:19 85.61 85.62 85.61 85.62 0.7K
15:20 85.62 85.64 85.61 85.62 6.7K
15:21 85.62 85.62 85.59 85.60 1.6K
15:22 85.60 85.60 85.56 85.56 2.9K
15:23 85.56 85.60 85.56 85.60 3.8K
15:24 85.62 85.62 85.62 85.62 1.5K
15:25 85.62 85.62 85.61 85.61 1.0K
15:26 85.61 85.65 85.61 85.65 2.0K
15:27 85.65 85.65 85.63 85.65 1.2K
15:28 85.65 85.65 85.61 85.61 2.1K
15:29 85.65 85.66 85.64 85.64 4.7K
15:30 85.65 85.65 85.63 85.63 2.5K
15:31 85.63 85.65 85.63 85.63 1.6K
15:32 85.63 85.66 85.63 85.66 1.6K
15:33 85.65 85.72 85.65 85.72 7.4K
15:34 85.73 85.75 85.69 85.75 5.0K
15:35 85.75 85.79 85.75 85.79 4.0K
15:36 85.79 85.79 85.75 85.76 3.9K
15:37 85.80 85.80 85.80 85.80 3.1K
15:38 85.80 85.94 85.80 85.93 2.0K
15:39 85.91 85.91 85.90 85.90 2.1K
15:40 85.90 85.94 85.90 85.92 4.8K
15:41 85.92 85.92 85.91 85.91 4.3K
15:42 85.90 85.92 85.88 85.88 4.4K
15:43 85.88 85.90 85.88 85.90 3.8K
15:44 85.91 85.93 85.90 85.93 4.7K
15:45 85.87 85.89 85.87 85.89 4.9K
15:46 85.85 85.91 85.85 85.91 5.4K
15:47 85.89 85.89 85.88 85.88 5.1K
15:48 85.88 85.95 85.88 85.95 3.1K
15:49 85.93 85.94 85.93 85.94 5.0K
15:50 85.94 85.94 85.90 85.90 8.6K
15:51 85.90 85.90 85.75 85.75 10.0K
15:52 85.72 85.77 85.67 85.77 10.8K
15:53 85.75 85.75 85.73 85.73 11.2K
15:54 85.69 85.71 85.69 85.71 7.7K
15:55 85.74 85.77 85.74 85.75 10.4K
15:56 85.75 85.78 85.68 85.68 25.2K
15:57 85.63 85.65 85.60 85.65 18.1K
15:58 85.66 85.66 85.62 85.62 19.7K
15:59 85.58 85.69 85.58 85.69 36.1K
16:00 85.72 85.72 85.61 85.62 606.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음