International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 86.00 86.60 85.90 86.51 17.0K
09:32 86.51 86.51 86.51 86.51 0.0K
09:33 86.51 86.51 86.51 86.51 0.0K
09:34 86.51 86.51 86.51 86.51 0.0K
09:35 86.51 86.51 86.44 86.44 0.1K
09:36 86.44 86.46 86.43 86.46 2.0K
09:37 86.47 86.64 86.47 86.64 1.9K
09:38 86.64 86.70 86.60 86.70 0.4K
09:39 86.70 86.70 86.70 86.70 0.2K
09:40 86.89 86.93 86.89 86.93 0.9K
09:41 86.93 86.93 86.88 86.88 1.1K
09:42 86.88 86.93 86.88 86.93 0.7K
09:43 86.93 86.93 86.86 86.86 1.6K
09:44 86.86 86.86 86.86 86.86 0.7K
09:45 86.79 86.79 86.79 86.79 0.4K
09:46 86.91 86.91 86.84 86.84 1.3K
09:47 86.84 86.84 86.79 86.79 2.4K
09:48 86.79 86.79 86.58 86.61 1.6K
09:49 86.61 86.61 86.52 86.52 2.3K
09:50 86.36 86.38 86.36 86.38 1.6K
09:51 86.31 86.32 86.31 86.32 0.6K
09:52 86.32 86.32 86.16 86.16 1.0K
09:53 86.16 86.27 86.16 86.27 1.0K
09:54 86.27 86.27 86.27 86.27 0.6K
09:55 86.28 86.28 86.28 86.28 1.1K
09:56 86.28 86.40 86.28 86.40 1.9K
09:57 86.30 86.30 86.30 86.30 1.6K
09:58 86.30 86.34 86.23 86.34 2.5K
09:59 86.34 86.43 86.34 86.43 4.5K
10:00 86.43 86.49 86.43 86.49 0.4K
10:01 86.49 86.49 86.36 86.38 4.9K
10:02 86.38 86.38 86.25 86.25 2.0K
10:03 86.25 86.25 86.12 86.12 1.4K
10:04 86.12 86.13 86.12 86.13 0.7K
10:05 86.13 86.14 86.06 86.06 0.9K
10:06 86.12 86.12 86.08 86.10 3.3K
10:07 86.11 86.18 86.11 86.18 2.4K
10:08 86.13 86.17 86.13 86.17 1.9K
10:09 86.09 86.16 86.09 86.16 1.7K
10:10 86.18 86.25 86.18 86.25 4.8K
10:11 86.25 86.25 86.24 86.24 0.6K
10:12 86.25 86.25 86.10 86.18 2.8K
10:13 86.23 86.23 86.23 86.23 1.6K
10:14 86.23 86.23 86.23 86.23 0.2K
10:15 86.23 86.23 86.16 86.18 1.6K
10:16 86.18 86.18 86.15 86.15 1.7K
10:17 86.15 86.15 86.15 86.15 0.4K
10:18 86.15 86.15 86.15 86.15 0.6K
10:19 86.15 86.15 86.08 86.08 0.5K
10:20 86.08 86.08 86.08 86.08 0.6K
10:21 86.08 86.08 86.05 86.05 1.5K
10:22 86.05 86.10 86.05 86.10 1.9K
10:23 86.10 86.10 86.09 86.09 0.5K
10:24 86.09 86.09 86.05 86.05 1.6K
10:25 86.05 86.05 86.04 86.04 1.0K
10:26 86.04 86.09 86.04 86.09 3.1K
10:27 86.09 86.10 86.09 86.09 0.9K
10:28 86.09 86.09 86.09 86.09 0.5K
10:29 86.09 86.13 86.09 86.09 2.6K
10:30 86.09 86.09 86.04 86.04 0.6K
10:31 86.07 86.11 86.07 86.11 1.5K
10:32 86.11 86.12 86.11 86.12 0.9K
10:33 86.12 86.12 86.09 86.09 0.3K
10:34 86.09 86.09 86.07 86.07 1.1K
10:35 86.07 86.08 86.04 86.04 0.9K
10:36 86.04 86.10 86.04 86.10 2.3K
10:37 86.13 86.13 86.07 86.07 1.2K
10:38 86.07 86.07 86.05 86.05 0.4K
10:39 86.04 86.12 86.04 86.09 1.7K
10:40 86.09 86.09 86.06 86.06 2.3K
10:41 86.06 86.06 86.06 86.06 0.2K
10:42 86.06 86.06 86.06 86.06 1.2K
10:43 86.06 86.13 86.06 86.13 0.9K
10:44 86.10 86.11 86.09 86.09 2.8K
10:45 86.11 86.11 86.10 86.11 1.8K
10:46 86.11 86.18 86.11 86.16 2.2K
10:47 86.16 86.16 86.15 86.15 2.7K
10:48 86.15 86.18 86.15 86.18 1.2K
10:49 86.15 86.19 86.14 86.14 2.6K
10:50 86.13 86.16 86.13 86.16 2.3K
10:51 86.16 86.21 86.16 86.21 1.9K
10:52 86.21 86.23 86.20 86.22 2.2K
10:53 86.20 86.29 86.20 86.29 4.3K
10:54 86.29 86.31 86.27 86.31 4.5K
10:55 86.31 86.39 86.31 86.39 1.2K
10:56 86.39 86.39 86.38 86.39 1.5K
10:57 86.37 86.37 86.37 86.37 0.7K
10:58 86.39 86.39 86.37 86.37 2.1K
10:59 86.37 86.37 86.34 86.37 1.1K
11:00 86.37 86.40 86.37 86.40 1.3K
11:01 86.37 86.43 86.37 86.43 0.9K
11:02 86.43 86.43 86.43 86.43 0.8K
11:03 86.43 86.43 86.43 86.43 0.4K
11:04 86.39 86.39 86.39 86.39 2.4K
11:05 86.39 86.39 86.36 86.36 0.7K
11:06 86.36 86.42 86.36 86.42 0.6K
11:07 86.42 86.42 86.39 86.39 0.7K
11:08 86.42 86.49 86.42 86.49 1.3K
11:09 86.49 86.51 86.49 86.50 1.9K
11:10 86.50 86.50 86.50 86.50 0.7K
11:11 86.50 86.53 86.50 86.50 1.8K
11:12 86.50 86.50 86.38 86.38 2.7K
11:13 86.38 86.38 86.38 86.38 0.2K
11:14 86.38 86.41 86.36 86.36 1.0K
11:15 86.32 86.32 86.31 86.31 0.7K
11:16 86.31 86.37 86.31 86.37 2.2K
11:17 86.36 86.37 86.36 86.37 0.9K
11:18 86.37 86.37 86.31 86.31 0.9K
11:19 86.31 86.34 86.31 86.31 0.7K
11:20 86.33 86.33 86.31 86.31 1.1K
11:21 86.31 86.33 86.31 86.33 0.5K
11:22 86.33 86.36 86.33 86.33 1.2K
11:23 86.33 86.35 86.33 86.35 0.3K
11:24 86.30 86.33 86.30 86.33 1.2K
11:25 86.31 86.40 86.31 86.37 1.7K
11:26 86.37 86.37 86.35 86.35 2.0K
11:27 86.35 86.35 86.35 86.35 0.1K
11:28 86.35 86.38 86.35 86.38 1.0K
11:29 86.38 86.38 86.36 86.36 1.2K
11:30 86.32 86.32 86.22 86.24 4.2K
11:31 86.21 86.21 86.15 86.20 0.8K
11:32 86.20 86.20 86.15 86.15 0.6K
11:33 86.20 86.20 86.20 86.20 0.7K
11:34 86.20 86.20 86.15 86.20 0.8K
11:35 86.20 86.20 86.20 86.20 1.6K
11:36 86.23 86.23 86.21 86.21 2.2K
11:37 86.21 86.25 86.21 86.23 1.0K
11:38 86.23 86.23 86.22 86.22 0.6K
11:39 86.22 86.22 86.18 86.22 1.9K
11:40 86.18 86.21 86.18 86.19 1.8K
11:41 86.19 86.19 86.14 86.14 0.7K
11:42 86.14 86.19 86.14 86.19 0.5K
11:43 86.19 86.19 86.14 86.19 0.9K
11:44 86.19 86.19 86.15 86.15 1.5K
11:45 86.15 86.15 86.12 86.12 1.5K
11:46 86.12 86.22 86.12 86.22 2.4K
11:47 86.22 86.22 86.19 86.22 0.7K
11:48 86.22 86.22 86.13 86.13 2.5K
11:49 86.13 86.15 86.13 86.15 1.0K
11:50 86.15 86.15 86.15 86.15 0.2K
11:51 86.15 86.19 86.15 86.19 0.5K
11:52 86.19 86.22 86.19 86.22 0.4K
11:53 86.22 86.22 86.19 86.19 0.3K
11:54 86.19 86.20 86.17 86.17 0.8K
11:55 86.22 86.22 86.20 86.20 1.3K
11:56 86.20 86.20 86.17 86.20 0.8K
11:57 86.20 86.20 86.17 86.17 2.3K
11:58 86.17 86.17 86.15 86.17 1.1K
11:59 86.17 86.19 86.17 86.19 1.8K
12:00 86.19 86.19 86.19 86.19 1.0K
12:01 86.19 86.28 86.19 86.28 1.1K
12:02 86.28 86.28 86.28 86.28 1.0K
12:03 86.28 86.31 86.28 86.31 0.5K
12:04 86.24 86.26 86.20 86.20 3.6K
12:05 86.20 86.20 86.20 86.20 0.6K
12:06 86.20 86.23 86.20 86.23 0.6K
12:07 86.23 86.23 86.20 86.20 0.3K
12:08 86.20 86.20 86.20 86.20 0.2K
12:09 86.20 86.23 86.20 86.20 0.4K
12:10 86.20 86.23 86.20 86.20 0.9K
12:11 86.20 86.23 86.20 86.22 1.3K
12:12 86.23 86.33 86.23 86.31 5.2K
12:13 86.31 86.35 86.31 86.35 2.5K
12:14 86.35 86.35 86.31 86.31 1.0K
12:15 86.31 86.31 86.31 86.31 0.3K
12:16 86.27 86.32 86.27 86.32 0.7K
12:17 86.31 86.31 86.27 86.27 0.8K
12:18 86.27 86.32 86.27 86.32 0.4K
12:19 86.28 86.33 86.28 86.33 0.7K
12:20 86.33 86.33 86.31 86.31 0.5K
12:21 86.31 86.33 86.31 86.31 0.4K
12:22 86.31 86.31 86.31 86.31 0.6K
12:23 86.32 86.32 86.29 86.29 1.1K
12:24 86.29 86.29 86.28 86.28 2.2K
12:25 86.28 86.28 86.28 86.28 0.5K
12:26 86.28 86.28 86.21 86.21 3.0K
12:27 86.21 86.21 86.21 86.21 0.4K
12:28 86.21 86.21 86.21 86.21 0.1K
12:29 86.21 86.21 86.15 86.15 0.6K
12:30 86.11 86.12 86.11 86.12 2.3K
12:31 86.12 86.15 86.12 86.15 0.4K
12:32 86.15 86.21 86.15 86.21 0.6K
12:33 86.21 86.21 86.17 86.17 0.5K
12:34 86.17 86.17 86.17 86.17 1.0K
12:35 86.17 86.18 86.17 86.17 1.3K
12:36 86.21 86.21 86.21 86.21 0.3K
12:37 86.21 86.21 86.18 86.21 0.7K
12:38 86.21 86.21 86.21 86.21 0.5K
12:39 86.21 86.21 86.18 86.18 1.2K
12:40 86.18 86.20 86.18 86.20 0.7K
12:41 86.20 86.20 86.20 86.20 0.1K
12:42 86.18 86.19 86.16 86.16 1.5K
12:43 86.16 86.16 86.16 86.16 0.3K
12:44 86.11 86.11 86.11 86.11 2.7K
12:45 86.11 86.11 86.11 86.11 0.5K
12:46 86.11 86.11 86.11 86.11 0.8K
12:47 86.13 86.13 86.13 86.13 0.1K
12:48 86.14 86.15 86.11 86.15 1.7K
12:49 86.15 86.18 86.14 86.18 1.2K
12:50 86.18 86.18 86.18 86.18 0.3K
12:51 86.18 86.18 86.18 86.18 1.3K
12:52 86.18 86.18 86.18 86.18 0.4K
12:53 86.18 86.23 86.18 86.23 0.5K
12:54 86.23 86.23 86.21 86.23 1.7K
12:55 86.21 86.22 86.21 86.22 2.3K
12:56 86.22 86.22 86.19 86.19 2.8K
12:57 86.12 86.12 86.08 86.08 2.4K
12:58 86.08 86.08 86.07 86.07 0.4K
12:59 86.07 86.07 86.07 86.07 0.1K
13:00 86.07 86.11 86.07 86.11 1.7K
13:01 86.11 86.16 86.11 86.16 2.6K
13:02 86.16 86.20 86.10 86.10 3.6K
13:03 86.13 86.13 86.13 86.13 0.8K
13:04 86.13 86.13 86.13 86.13 0.6K
13:05 86.13 86.13 86.13 86.13 0.1K
13:06 86.13 86.13 86.05 86.05 0.7K
13:07 86.05 86.06 86.02 86.02 0.4K
13:08 86.02 86.02 86.02 86.02 1.1K
13:09 86.02 86.05 86.02 86.05 2.0K
13:10 86.08 86.08 86.08 86.08 0.7K
13:11 86.08 86.08 86.08 86.08 0.3K
13:12 86.08 86.09 86.08 86.09 1.0K
13:13 86.09 86.09 86.06 86.06 0.4K
13:14 86.06 86.06 86.03 86.03 0.6K
13:15 86.07 86.07 86.03 86.03 1.1K
13:16 86.03 86.03 86.01 86.03 1.0K
13:17 86.03 86.05 86.01 86.01 2.0K
13:18 86.01 86.10 86.01 86.10 0.5K
13:19 86.10 86.10 86.07 86.07 1.0K
13:20 86.14 86.14 86.14 86.14 0.4K
13:21 86.08 86.14 86.08 86.14 2.1K
13:22 86.14 86.14 86.11 86.11 0.7K
13:23 86.11 86.14 86.08 86.08 0.5K
13:24 86.12 86.13 86.12 86.13 1.3K
13:25 86.13 86.13 86.09 86.09 1.1K
13:26 86.09 86.14 86.09 86.14 0.5K
13:27 86.14 86.14 86.14 86.14 0.3K
13:28 86.14 86.14 86.12 86.14 2.7K
13:29 86.14 86.14 86.14 86.14 0.6K
13:30 86.15 86.15 86.12 86.14 2.1K
13:31 86.14 86.15 86.13 86.15 1.1K
13:32 86.15 86.15 86.14 86.14 1.2K
13:33 86.14 86.17 86.14 86.17 0.6K
13:34 86.17 86.17 86.11 86.11 5.2K
13:35 86.10 86.12 86.08 86.12 4.0K
13:36 86.09 86.09 86.07 86.07 1.0K
13:37 86.07 86.07 86.07 86.07 0.4K
13:38 86.07 86.11 86.07 86.11 2.3K
13:39 86.11 86.11 86.09 86.09 0.5K
13:40 86.09 86.12 86.09 86.12 0.9K
13:41 86.12 86.12 86.12 86.12 0.3K
13:42 86.12 86.12 86.09 86.09 2.2K
13:43 86.09 86.11 86.09 86.10 1.7K
13:44 86.11 86.11 86.11 86.11 0.9K
13:45 86.11 86.15 86.10 86.15 1.3K
13:46 86.15 86.15 86.13 86.15 0.9K
13:47 86.15 86.15 86.14 86.14 0.5K
13:48 86.14 86.17 86.14 86.17 0.9K
13:49 86.17 86.17 86.14 86.14 0.6K
13:50 86.14 86.18 86.14 86.18 1.0K
13:51 86.18 86.18 86.18 86.18 0.3K
13:52 86.18 86.18 86.16 86.16 0.6K
13:53 86.16 86.18 86.16 86.18 0.2K
13:54 86.18 86.24 86.18 86.24 2.0K
13:55 86.21 86.21 86.20 86.20 0.7K
13:56 86.20 86.20 86.20 86.20 1.0K
13:57 86.20 86.20 86.18 86.18 1.6K
13:58 86.18 86.18 86.18 86.18 2.0K
13:59 86.18 86.18 86.18 86.18 0.1K
14:00 86.13 86.15 86.13 86.13 0.7K
14:01 86.13 86.17 86.13 86.17 0.2K
14:02 86.15 86.17 86.15 86.17 1.9K
14:03 86.17 86.19 86.17 86.17 1.0K
14:04 86.17 86.19 86.17 86.19 0.7K
14:05 86.17 86.17 86.14 86.14 1.9K
14:06 86.14 86.19 86.14 86.19 3.1K
14:07 86.17 86.19 86.17 86.19 1.6K
14:08 86.19 86.19 86.19 86.19 0.8K
14:09 86.19 86.19 86.16 86.16 1.8K
14:10 86.16 86.20 86.16 86.18 0.8K
14:11 86.15 86.26 86.15 86.22 4.6K
14:12 86.22 86.22 86.22 86.22 0.7K
14:13 86.22 86.22 86.19 86.19 2.1K
14:14 86.19 86.19 86.18 86.18 0.4K
14:15 86.18 86.18 86.18 86.18 0.1K
14:16 86.21 86.21 86.19 86.19 0.4K
14:17 86.19 86.19 86.19 86.19 3.2K
14:18 86.19 86.19 86.19 86.19 1.1K
14:19 86.17 86.17 86.17 86.17 1.7K
14:20 86.17 86.17 86.14 86.14 1.7K
14:21 86.14 86.14 86.11 86.11 2.0K
14:22 86.11 86.11 86.11 86.11 0.4K
14:23 86.11 86.11 86.09 86.09 1.5K
14:24 86.11 86.11 86.09 86.09 0.3K
14:25 86.09 86.09 86.06 86.06 0.8K
14:26 86.06 86.06 86.06 86.06 1.5K
14:27 86.06 86.06 86.06 86.06 0.3K
14:28 86.06 86.06 86.03 86.03 1.1K
14:29 86.05 86.05 86.04 86.04 2.6K
14:30 86.05 86.05 86.05 86.05 0.5K
14:31 86.05 86.06 86.05 86.06 1.3K
14:32 86.06 86.07 86.06 86.07 0.6K
14:33 86.08 86.09 86.08 86.09 1.2K
14:34 86.11 86.14 86.10 86.10 3.4K
14:35 86.12 86.14 86.12 86.14 1.3K
14:36 86.13 86.14 86.13 86.13 3.2K
14:37 86.13 86.15 86.13 86.15 1.3K
14:38 86.15 86.15 86.15 86.15 1.0K
14:39 86.15 86.15 86.10 86.10 2.5K
14:40 86.10 86.10 86.10 86.10 0.5K
14:41 86.10 86.11 86.10 86.11 0.4K
14:42 86.11 86.11 86.06 86.06 1.0K
14:43 86.06 86.07 86.03 86.07 2.5K
14:44 86.07 86.07 86.07 86.07 0.8K
14:45 86.07 86.07 86.01 86.01 1.5K
14:46 86.01 86.01 86.00 86.00 0.3K
14:47 86.00 86.01 86.00 86.01 0.3K
14:48 86.01 86.02 85.97 85.97 1.4K
14:49 85.98 85.98 85.96 85.96 0.6K
14:50 85.97 85.97 85.96 85.96 1.5K
14:51 85.96 85.99 85.96 85.99 1.6K
14:52 85.99 86.02 85.99 86.02 1.4K
14:53 86.01 86.01 86.00 86.00 2.5K
14:54 85.98 86.00 85.98 86.00 0.8K
14:55 86.00 86.00 85.98 85.98 0.8K
14:56 85.98 85.98 85.96 85.96 2.1K
14:57 85.96 85.96 85.94 85.94 0.8K
14:58 85.91 85.91 85.90 85.90 0.8K
14:59 85.92 85.92 85.90 85.90 1.5K
15:00 85.90 85.90 85.88 85.88 1.5K
15:01 85.89 85.89 85.86 85.86 2.4K
15:02 85.83 85.83 85.82 85.82 0.5K
15:03 85.82 85.83 85.82 85.83 0.4K
15:04 85.83 85.83 85.82 85.82 0.7K
15:05 85.82 85.83 85.81 85.81 1.1K
15:06 85.82 85.82 85.82 85.82 2.5K
15:07 85.82 85.82 85.78 85.80 0.5K
15:08 85.79 85.79 85.76 85.76 1.6K
15:09 85.75 85.75 85.75 85.75 0.3K
15:10 85.75 85.75 85.74 85.74 0.8K
15:11 85.74 85.74 85.71 85.71 0.7K
15:12 85.71 85.73 85.71 85.73 0.8K
15:13 85.68 85.68 85.65 85.66 2.8K
15:14 85.65 85.69 85.65 85.69 4.5K
15:15 85.69 85.72 85.69 85.72 3.9K
15:16 85.71 85.71 85.70 85.70 1.6K
15:17 85.70 85.70 85.67 85.67 1.7K
15:18 85.69 85.69 85.69 85.69 0.7K
15:19 85.69 85.70 85.69 85.70 0.7K
15:20 85.70 85.70 85.66 85.70 5.0K
15:21 85.70 85.71 85.70 85.71 0.9K
15:22 85.71 85.71 85.71 85.71 0.4K
15:23 85.71 85.71 85.71 85.71 0.4K
15:24 85.71 85.71 85.69 85.69 1.4K
15:25 85.71 85.73 85.70 85.70 2.3K
15:26 85.70 85.74 85.70 85.74 1.3K
15:27 85.74 85.74 85.69 85.69 4.2K
15:28 85.69 85.69 85.68 85.68 0.5K
15:29 85.68 85.68 85.65 85.65 0.3K
15:30 85.68 85.68 85.66 85.66 4.0K
15:31 85.66 85.66 85.66 85.66 1.4K
15:32 85.66 85.66 85.66 85.66 0.8K
15:33 85.66 85.67 85.65 85.65 0.7K
15:34 85.63 85.67 85.63 85.67 5.8K
15:35 85.67 85.67 85.62 85.64 4.5K
15:36 85.64 85.64 85.63 85.63 1.4K
15:37 85.63 85.65 85.63 85.65 2.3K
15:38 85.64 85.66 85.62 85.64 2.0K
15:39 85.64 85.65 85.63 85.65 2.6K
15:40 85.65 85.68 85.64 85.64 2.8K
15:41 85.71 85.71 85.69 85.69 2.6K
15:42 85.66 85.66 85.63 85.63 4.8K
15:43 85.64 85.64 85.61 85.64 2.6K
15:44 85.64 85.64 85.61 85.61 4.5K
15:45 85.59 85.59 85.56 85.56 2.0K
15:46 85.54 85.57 85.54 85.54 2.5K
15:47 85.54 85.58 85.54 85.58 1.1K
15:48 85.57 85.62 85.53 85.62 5.1K
15:49 85.62 85.62 85.61 85.62 1.7K
15:50 85.64 85.71 85.62 85.71 5.5K
15:51 85.71 85.71 85.60 85.61 11.6K
15:52 85.60 85.60 85.59 85.60 5.9K
15:53 85.61 85.65 85.61 85.65 7.9K
15:54 85.67 85.67 85.62 85.62 12.0K
15:55 85.62 85.66 85.61 85.66 8.0K
15:56 85.60 85.63 85.60 85.61 18.2K
15:57 85.61 85.65 85.61 85.64 21.0K
15:58 85.62 85.63 85.60 85.60 17.7K
15:59 85.57 85.62 85.57 85.60 30.2K
16:00 85.60 85.60 85.51 85.58 407.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음