Stockscreener 앱 받기
85.25
0.55%
-0.47
시간 외 거래:
85.25
International Flavors Fragrances Inc 주식 (IFF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-29 | $86.51 | $85.08 | $1.43 | 1,446,356.0 | -0.55% |
| 2026-09-28 | $86.37 | $84.00 | $2.37 | 1,844,669.0 | +0.04% |
| 2026-09-25 | $86.50 | $85.34 | $1.16 | 1,554,013.0 | -0.19% |
| 2026-09-24 | $86.67 | $85.11 | $1.56 | 2,202,817.0 | +0.16% |
| 2026-09-23 | $85.98 | $84.91 | $1.08 | 1,413,949.0 | -0.09% |
| 2026-09-22 | $86.10 | $84.16 | $1.94 | 1,429,502.0 | +2.62% |
| 2026-09-21 | $84.28 | $83.34 | $0.935 | 1,606,164.0 | +0.77% |
| 2026-09-18 | $84.05 | $82.69 | $1.36 | 3,699,393.0 | -2.30% |
| 2026-09-17 | $85.61 | $84.61 | $1.00 | 1,396,147.0 | +0.60% |
| 2026-09-16 | $85.18 | $83.69 | $1.50 | 1,635,812.0 | +0.19% |
| 2026-09-15 | $84.69 | $82.91 | $1.78 | 1,571,371.0 | +0.97% |
| 2026-09-14 | $84.48 | $83.00 | $1.48 | 1,584,407.0 | -0.22% |
| 2026-09-11 | $84.94 | $83.56 | $1.38 | 1,375,958.0 | -0.52% |
| 2026-09-10 | $84.42 | $82.60 | $1.82 | 1,855,730.0 | -0.31% |
| 2026-09-09 | $85.32 | $84.13 | $1.19 | 1,612,507.0 | -1.53% |
| 2026-09-08 | $86.54 | $85.38 | $1.17 | 1,630,495.0 | -0.85% |
| 2026-09-04 | $86.63 | $85.46 | $1.17 | 1,435,069.0 | -0.13% |
| 2026-09-03 | $87.74 | $85.89 | $1.85 | 1,495,938.0 | -0.55% |
| 2026-09-02 | $87.92 | $86.06 | $1.86 | 1,288,817.0 | +1.35% |
| 2026-09-01 | $86.85 | $85.12 | $1.73 | 1,485,131.0 | -0.64% |
International Flavors Fragrances Inc 주식 (IFF) 연도별 가격 이력
이 심층 분석에서는 International Flavors Fragrances Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IFF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 International Flavors Fragrances Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $87.92 | $82.60 | $5.32 | 35,010,601.0 | -1.25% |
| 2026-08 | $89.31 | $79.05 | $10.26 | 32,686,310.0 | +8.96% |
| 2026-07 | $83.83 | $72.11 | $11.72 | 39,890,603.0 | +0.01% |
| 2026-06 | $80.46 | $72.21 | $8.25 | 42,267,203.0 | +4.17% |
| 2026-05 | $83.89 | $69.98 | $13.91 | 45,037,388.0 | +8.33% |
| 2026-04 | $76.19 | $68.34 | $7.85 | 29,540,349.0 | -3.24% |
| 2026-03 | $82.09 | $65.49 | $16.60 | 41,632,787.0 | -11.77% |
| 2026-02 | $84.45 | $68.93 | $15.52 | 36,538,402.0 | +17.79% |
| 2026-01 | $74.45 | $66.20 | $8.25 | 32,874,550.0 | +3.59% |
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $69.98 | $62.06 | $7.92 | 46,362,798.0 | -2.23% |
| 2025-11 | $70.11 | $61.30 | $8.81 | 49,695,682.0 | +10.34% |
| 2025-10 | $66.48 | $59.14 | $7.34 | 48,160,633.0 | +2.32% |
| 2025-09 | $67.50 | $59.89 | $7.61 | 48,733,058.0 | -8.84% |
| 2025-08 | $74.58 | $62.33 | $12.25 | 50,423,393.0 | -4.96% |
| 2025-07 | $77.79 | $70.59 | $7.20 | 35,784,038.0 | -3.43% |
| 2025-06 | $79.99 | $72.63 | $7.36 | 30,731,485.0 | -3.93% |
| 2025-05 | $79.84 | $73.37 | $6.47 | 37,253,897.0 | -2.42% |
| 2025-04 | $78.72 | $65.85 | $12.87 | 41,968,281.0 | +1.10% |
| 2025-03 | $83.42 | $75.73 | $7.69 | 37,006,337.0 | -5.13% |
| 2025-02 | $87.16 | $78.91 | $8.25 | 31,404,597.0 | -6.06% |
| 2025-01 | $88.09 | $80.36 | $7.73 | 25,768,323.0 | +3.00% |
International Flavors Fragrances Inc 주식 (IFF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.37 | $83.38 | $7.99 | 25,222,964.0 | -8.10% |
| 2024-11 | $100.7 | $85.40 | $15.33 | 36,741,366.0 | -8.12% |
| 2024-10 | $106.8 | $97.65 | $9.12 | 22,091,826.0 | -5.24% |
| 2024-09 | $106.0 | $100.7 | $5.25 | 23,953,774.0 | +0.90% |
| 2024-08 | $104.2 | $92.22 | $11.95 | 29,766,960.0 | +4.53% |
| 2024-07 | $101.9 | $92.72 | $9.17 | 22,682,012.0 | +4.48% |
| 2024-06 | $98.93 | $92.66 | $6.27 | 27,696,998.0 | -1.01% |
| 2024-05 | $99.91 | $83.96 | $15.95 | 40,925,502.0 | +13.62% |
| 2024-04 | $87.60 | $81.75 | $5.85 | 28,205,587.0 | -1.56% |
| 2024-03 | $86.41 | $74.79 | $11.62 | 50,548,992.0 | +13.89% |
| 2024-02 | $82.95 | $72.94 | $10.01 | 57,476,169.0 | -6.42% |
| 2024-01 | $83.41 | $77.42 | $5.99 | 36,957,499.0 | -0.36% |
1.41%
0.15%
자본화:
|
볼륨(24시간):