International Flavors

IFF
🏛️ 미국 →
61.51
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 76.57 76.85 76.57 76.85 15.1K
09:31 77.12 77.34 77.11 77.13 3.0K
09:32 77.13 77.13 77.13 77.13 0.4K
09:33 76.82 76.82 76.75 76.76 6.1K
09:34 76.95 76.95 76.95 76.95 0.1K
09:35 76.93 76.96 76.93 76.96 0.9K
09:36 76.90 76.96 76.76 76.90 1.3K
09:37 76.77 76.96 76.77 76.90 0.9K
09:38 76.91 76.96 76.76 76.96 1.0K
09:39 76.96 77.01 76.93 77.00 7.8K
09:40 76.92 77.08 76.76 76.91 1.7K
09:41 77.00 77.00 76.98 76.98 1.3K
09:42 76.98 76.98 76.87 76.87 0.8K
09:43 76.85 76.85 76.83 76.83 1.2K
09:44 76.83 76.83 76.70 76.69 2.4K
09:45 76.60 76.60 76.60 76.60 2.0K
09:46 76.60 76.73 76.60 76.73 3.4K
09:47 76.71 76.74 76.70 76.71 0.9K
09:48 76.71 76.71 76.71 76.71 0.2K
09:49 76.71 76.71 76.68 76.68 0.8K
09:50 76.68 76.68 76.64 76.68 1.3K
09:51 76.71 76.75 76.68 76.75 2.9K
09:52 76.79 76.80 76.71 76.75 2.1K
09:53 76.81 76.84 76.74 76.77 3.5K
09:54 76.84 76.84 76.79 76.79 0.8K
09:55 76.67 76.69 76.63 76.69 5.3K
09:56 76.68 76.69 76.59 76.59 1.7K
09:57 76.57 76.58 76.55 76.56 1.9K
09:58 76.52 76.54 76.50 76.50 2.3K
09:59 76.48 76.48 76.33 76.33 1.3K
10:00 76.33 76.42 76.33 76.42 3.2K
10:01 76.51 76.51 76.51 76.51 2.7K
10:02 76.51 76.51 76.50 76.50 5.5K
10:03 76.45 76.69 76.45 76.69 10.1K
10:04 76.64 76.66 76.63 76.66 1.2K
10:05 76.68 76.68 76.58 76.64 2.5K
10:06 76.66 76.66 76.61 76.65 2.0K
10:07 76.65 76.65 76.65 76.65 1.2K
10:08 76.59 76.59 76.51 76.51 3.4K
10:09 76.42 76.48 76.42 76.46 2.7K
10:10 76.44 76.44 76.40 76.40 1.0K
10:11 76.47 76.47 76.43 76.44 1.0K
10:12 76.44 76.44 76.28 76.32 11.3K
10:13 76.30 76.30 76.30 76.30 0.7K
10:14 76.30 76.30 76.30 76.30 1.3K
10:15 76.29 76.34 76.29 76.30 4.0K
10:16 76.26 76.33 76.26 76.33 7.0K
10:17 76.31 76.40 76.31 76.40 6.5K
10:18 76.41 76.43 76.41 76.43 0.6K
10:19 76.41 76.43 76.41 76.43 2.8K
10:20 76.44 76.47 76.44 76.47 2.9K
10:21 76.44 76.44 76.42 76.43 1.4K
10:22 76.44 76.53 76.44 76.49 1.9K
10:23 76.49 76.57 76.49 76.57 2.0K
10:24 76.51 76.51 76.49 76.49 2.0K
10:25 76.48 76.48 76.48 76.48 0.5K
10:26 76.50 76.51 76.50 76.51 1.3K
10:27 76.55 76.55 76.55 76.55 0.4K
10:28 76.51 76.54 76.51 76.54 2.8K
10:29 76.56 76.56 76.47 76.47 2.2K
10:30 76.51 76.51 76.51 76.51 0.6K
10:31 76.53 76.53 76.46 76.46 2.8K
10:32 76.48 76.48 76.48 76.47 0.6K
10:33 76.48 76.48 76.46 76.47 2.1K
10:34 76.47 76.47 76.35 76.41 4.8K
10:36 76.45 76.48 76.41 76.48 1.9K
10:37 76.53 76.53 76.48 76.53 1.9K
10:38 76.53 76.53 76.53 76.53 0.3K
10:39 76.57 76.59 76.54 76.54 3.6K
10:41 76.54 76.54 76.53 76.53 0.8K
10:42 76.58 76.58 76.53 76.53 0.9K
10:43 76.55 76.60 76.55 76.58 3.9K
10:44 76.62 76.65 76.62 76.65 2.0K
10:45 76.64 76.64 76.64 76.64 0.4K
10:46 76.65 76.69 76.65 76.65 3.8K
10:47 76.64 76.69 76.64 76.69 5.0K
10:48 76.69 76.69 76.66 76.66 0.8K
10:49 76.68 76.68 76.68 76.68 0.2K
10:50 76.68 76.68 76.68 76.68 1.4K
10:51 76.59 76.60 76.59 76.60 2.5K
10:52 76.60 76.60 76.57 76.57 2.3K
10:53 76.58 76.58 76.48 76.51 5.3K
10:54 76.55 76.55 76.55 76.55 0.9K
10:56 76.57 76.57 76.55 76.55 0.7K
10:57 76.55 76.58 76.55 76.58 3.5K
10:58 76.55 76.58 76.55 76.55 1.9K
10:59 76.55 76.55 76.52 76.52 2.6K
11:00 76.52 76.53 76.52 76.53 1.1K
11:01 76.51 76.51 76.38 76.46 4.8K
11:02 76.45 76.46 76.45 76.46 1.1K
11:03 76.44 76.47 76.44 76.47 0.4K
11:04 76.49 76.49 76.49 76.49 2.3K
11:05 76.49 76.49 76.49 76.49 1.4K
11:06 76.52 76.54 76.52 76.53 1.7K
11:07 76.55 76.55 76.54 76.54 1.0K
11:08 76.57 76.58 76.49 76.49 2.9K
11:09 76.49 76.49 76.49 76.49 0.4K
11:10 76.47 76.51 76.47 76.49 3.0K
11:11 76.51 76.51 76.51 76.51 0.3K
11:12 76.52 76.52 76.52 76.52 1.2K
11:13 76.55 76.57 76.55 76.55 0.8K
11:14 76.55 76.55 76.55 76.55 0.4K
11:15 76.57 76.57 76.53 76.55 2.4K
11:16 76.54 76.57 76.54 76.57 0.7K
11:17 76.55 76.55 76.52 76.52 3.5K
11:18 76.52 76.54 76.49 76.54 3.9K
11:19 76.49 76.49 76.49 76.49 1.2K
11:20 76.53 76.53 76.50 76.50 1.0K
11:21 76.50 76.50 76.48 76.47 0.6K
11:22 76.46 76.49 76.46 76.49 2.7K
11:23 76.49 76.50 76.47 76.50 2.3K
11:24 76.48 76.48 76.48 76.47 1.0K
11:25 76.48 76.48 76.44 76.44 2.7K
11:26 76.44 76.44 76.44 76.44 2.1K
11:28 76.38 76.38 76.38 76.38 2.1K
11:29 76.38 76.40 76.38 76.40 1.5K
11:30 76.41 76.50 76.41 76.50 2.9K
11:31 76.49 76.58 76.49 76.58 2.2K
11:32 76.55 76.56 76.55 76.56 2.0K
11:33 76.57 76.59 76.57 76.58 3.9K
11:34 76.58 76.58 76.58 76.58 0.6K
11:35 76.58 76.58 76.58 76.58 0.6K
11:36 76.58 76.58 76.57 76.58 1.3K
11:37 76.60 76.62 76.59 76.62 2.0K
11:38 76.59 76.61 76.59 76.61 0.8K
11:39 76.60 76.61 76.58 76.58 2.6K
11:40 76.60 76.60 76.58 76.58 0.9K
11:41 76.57 76.62 76.57 76.61 2.8K
11:42 76.64 76.64 76.64 76.64 1.2K
11:43 76.68 76.68 76.67 76.67 0.9K
11:44 76.68 76.68 76.67 76.67 0.7K
11:45 76.70 76.70 76.67 76.69 0.7K
11:46 76.69 76.69 76.67 76.67 0.3K
11:47 76.66 76.66 76.66 76.66 0.6K
11:48 76.64 76.67 76.64 76.67 4.0K
11:49 76.68 76.68 76.68 76.68 0.4K
11:50 76.63 76.63 76.62 76.62 4.4K
11:51 76.60 76.63 76.60 76.63 0.5K
11:52 76.60 76.60 76.59 76.59 2.2K
11:53 76.61 76.61 76.60 76.60 1.0K
11:54 76.60 76.60 76.60 76.60 0.7K
11:55 76.62 76.62 76.62 76.62 1.7K
11:56 76.60 76.60 76.57 76.57 4.1K
11:57 76.59 76.59 76.59 76.58 0.7K
11:59 76.56 76.56 76.56 76.56 4.5K
12:00 76.50 76.50 76.50 76.50 0.5K
12:01 76.50 76.50 76.50 76.50 0.5K
12:02 76.49 76.49 76.49 76.49 0.4K
12:03 76.47 76.47 76.45 76.45 1.2K
12:04 76.47 76.47 76.45 76.45 2.0K
12:05 76.43 76.43 76.41 76.41 3.7K
12:06 76.40 76.40 76.40 76.40 1.1K
12:07 76.39 76.43 76.39 76.43 2.6K
12:08 76.43 76.43 76.43 76.43 0.9K
12:09 76.41 76.44 76.41 76.44 2.0K
12:10 76.44 76.44 76.44 76.44 0.7K
12:11 76.46 76.47 76.45 76.44 0.6K
12:12 76.46 76.46 76.42 76.42 2.5K
12:13 76.42 76.42 76.42 76.42 0.9K
12:14 76.35 76.37 76.33 76.36 1.9K
12:15 76.35 76.35 76.31 76.32 2.4K
12:16 76.38 76.38 76.35 76.35 0.3K
12:17 76.34 76.40 76.31 76.40 1.5K
12:18 76.32 76.32 76.32 76.32 0.6K
12:19 76.36 76.36 76.36 76.36 1.9K
12:20 76.36 76.36 76.35 76.35 0.4K
12:21 76.36 76.36 76.33 76.33 2.4K
12:22 76.33 76.33 76.32 76.32 0.4K
12:23 76.36 76.38 76.33 76.35 3.2K
12:25 76.32 76.33 76.32 76.32 1.8K
12:26 76.35 76.35 76.35 76.35 1.7K
12:27 76.39 76.39 76.39 76.39 0.8K
12:28 76.36 76.38 76.35 76.37 1.4K
12:29 76.37 76.41 76.37 76.41 3.4K
12:30 76.41 76.45 76.41 76.45 3.4K
12:31 76.45 76.53 76.45 76.53 1.7K
12:32 76.48 76.48 76.48 76.48 0.7K
12:33 76.47 76.47 76.47 76.47 0.4K
12:34 76.48 76.50 76.48 76.50 0.7K
12:35 76.50 76.53 76.50 76.53 3.2K
12:36 76.52 76.52 76.52 76.52 0.4K
12:37 76.52 76.56 76.52 76.56 1.7K
12:38 76.58 76.58 76.57 76.57 0.5K
12:39 76.54 76.54 76.51 76.52 3.4K
12:40 76.55 76.55 76.51 76.51 2.0K
12:41 76.55 76.55 76.55 76.55 0.9K
12:42 76.56 76.56 76.55 76.55 3.1K
12:43 76.55 76.55 76.54 76.54 2.1K
12:44 76.57 76.57 76.56 76.57 3.1K
12:45 76.57 76.57 76.50 76.50 4.3K
12:46 76.48 76.48 76.44 76.44 3.1K
12:47 76.36 76.38 76.36 76.38 2.6K
12:48 76.37 76.40 76.37 76.37 0.6K
12:49 76.39 76.39 76.38 76.39 3.0K
12:50 76.43 76.48 76.39 76.39 9.7K
12:51 76.40 76.40 76.40 76.40 1.4K
12:52 76.46 76.46 76.38 76.40 5.2K
12:53 76.37 76.37 76.30 76.32 5.6K
12:54 76.31 76.34 76.31 76.34 3.3K
12:55 76.33 76.35 76.32 76.34 5.9K
12:56 76.33 76.35 76.31 76.33 9.1K
12:57 76.33 76.33 76.29 76.32 5.8K
12:58 76.31 76.32 76.28 76.28 14.0K
12:59 76.30 76.31 76.26 76.31 17.4K
13:00 76.31 76.31 76.31 76.31 354.0K
15:59 76.33 76.33 76.33 76.33 0.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음