International Flavors

IFF
🏛️ 미국 →
61.02
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 81.20 82.00 81.06 81.06 11.9K
09:32 81.06 81.22 81.01 81.01 1.8K
09:33 81.01 81.23 81.01 81.23 2.3K
09:34 81.49 81.49 81.49 81.49 1.2K
09:35 81.49 81.49 81.49 81.49 0.6K
09:36 81.49 81.77 81.49 81.77 0.7K
09:37 81.77 81.77 81.77 81.77 0.4K
09:38 81.87 81.87 81.87 81.87 0.2K
09:39 81.87 81.87 81.87 81.87 0.0K
09:40 81.84 81.84 81.84 81.84 0.3K
09:41 81.84 81.97 81.84 81.97 0.4K
09:42 81.97 81.97 81.82 81.82 1.3K
09:43 81.82 81.89 81.82 81.89 0.9K
09:44 81.89 82.13 81.89 82.13 3.2K
09:45 82.13 82.13 82.13 82.13 0.0K
09:46 82.01 82.01 82.00 82.00 0.4K
09:47 82.13 82.13 82.13 82.13 1.5K
09:48 82.13 82.13 82.13 82.13 0.9K
09:49 82.04 82.04 82.00 82.00 8.0K
09:50 82.00 82.00 81.95 82.00 5.6K
09:51 82.00 82.02 81.97 81.97 19.6K
09:52 81.97 81.97 81.84 81.94 7.5K
09:53 81.94 81.94 81.93 81.93 0.3K
09:54 81.93 81.93 81.93 81.93 0.3K
09:55 81.93 81.99 81.93 81.99 6.0K
09:56 82.01 82.07 82.01 82.07 2.2K
09:57 82.07 82.10 82.07 82.07 2.1K
09:58 82.07 82.17 82.01 82.17 5.2K
09:59 82.17 82.17 82.17 82.17 2.5K
10:00 82.16 82.17 82.12 82.16 6.2K
10:01 82.15 82.15 82.10 82.10 1.1K
10:02 82.13 82.14 82.13 82.14 1.3K
10:03 82.13 82.13 82.13 82.13 1.2K
10:04 82.13 82.15 82.13 82.15 1.9K
10:05 82.15 82.15 82.10 82.10 1.1K
10:06 82.10 82.18 82.10 82.18 1.6K
10:07 82.18 82.18 82.18 82.18 0.2K
10:08 82.23 82.25 82.21 82.21 1.2K
10:09 82.21 82.25 82.21 82.25 0.4K
10:10 82.22 82.22 82.14 82.14 4.2K
10:11 82.12 82.12 82.04 82.04 1.1K
10:12 82.04 82.04 82.04 82.04 0.2K
10:13 82.04 82.09 82.01 82.09 4.1K
10:14 82.11 82.11 82.10 82.10 0.8K
10:15 82.10 82.12 82.09 82.09 0.5K
10:16 82.12 82.12 82.12 82.12 3.2K
10:17 82.12 82.12 82.06 82.06 1.0K
10:18 82.09 82.09 82.09 82.09 0.9K
10:19 82.09 82.11 82.07 82.11 1.9K
10:20 82.11 82.11 82.05 82.05 3.1K
10:21 82.00 82.04 82.00 82.04 2.7K
10:22 82.01 82.03 82.00 82.00 3.3K
10:23 82.00 82.01 81.99 81.99 1.8K
10:24 82.00 82.00 82.00 82.00 2.9K
10:25 81.95 81.96 81.95 81.96 10.8K
10:26 81.95 81.95 81.95 81.95 2.4K
10:27 81.95 81.95 81.95 81.95 0.2K
10:28 81.95 81.95 81.95 81.95 0.4K
10:29 81.98 81.98 81.95 81.96 10.6K
10:30 82.02 82.04 82.02 82.04 3.9K
10:31 82.04 82.10 82.00 82.10 5.6K
10:32 82.10 82.28 82.10 82.24 3.2K
10:33 82.24 82.24 82.24 82.24 0.6K
10:34 82.24 82.24 82.24 82.24 0.2K
10:35 82.32 82.35 82.25 82.25 8.6K
10:36 82.24 82.25 82.24 82.25 1.7K
10:37 82.25 82.35 82.22 82.35 8.5K
10:38 82.35 82.35 82.31 82.31 1.7K
10:39 82.28 82.29 82.28 82.29 0.5K
10:40 82.29 82.30 82.28 82.30 1.0K
10:41 82.30 82.30 82.18 82.18 4.6K
10:42 82.18 82.18 82.08 82.08 0.8K
10:43 82.08 82.15 82.08 82.12 1.8K
10:44 82.21 82.21 82.21 82.21 0.6K
10:45 82.18 82.21 82.17 82.17 2.5K
10:46 82.20 82.23 82.20 82.23 1.5K
10:47 82.23 82.32 82.23 82.32 1.3K
10:48 82.32 82.32 82.32 82.32 0.1K
10:49 82.32 82.32 82.30 82.30 3.8K
10:50 82.30 82.31 82.30 82.31 0.8K
10:51 82.24 82.25 82.24 82.25 1.0K
10:52 82.25 82.25 82.20 82.22 1.9K
10:53 82.19 82.28 82.19 82.24 1.9K
10:54 82.24 82.29 82.24 82.29 0.9K
10:55 82.27 82.35 82.27 82.31 1.4K
10:56 82.31 82.35 82.31 82.35 0.8K
10:57 82.33 82.35 82.32 82.35 4.5K
10:58 82.35 82.35 82.31 82.33 6.2K
10:59 82.33 82.35 82.33 82.35 1.2K
11:00 82.35 82.35 82.31 82.31 0.9K
11:01 82.34 82.37 82.24 82.24 5.4K
11:02 82.24 82.24 82.18 82.20 3.2K
11:03 82.20 82.20 82.20 82.20 0.8K
11:04 82.20 82.20 82.20 82.20 0.7K
11:05 82.20 82.20 82.20 82.20 1.5K
11:06 82.20 82.20 82.20 82.20 1.2K
11:07 82.20 82.27 82.20 82.27 1.2K
11:08 82.27 82.36 82.27 82.36 1.4K
11:09 82.44 82.50 82.44 82.50 2.1K
11:10 82.50 82.50 82.50 82.50 0.6K
11:11 82.50 82.50 82.50 82.50 0.9K
11:12 82.50 82.50 82.47 82.47 1.0K
11:13 82.47 82.49 82.47 82.49 3.4K
11:14 82.49 82.49 82.43 82.48 2.3K
11:15 82.48 82.48 82.48 82.48 0.3K
11:16 82.48 82.48 82.48 82.48 0.5K
11:17 82.48 82.48 82.48 82.48 0.9K
11:18 82.48 82.59 82.48 82.59 3.6K
11:19 82.59 82.59 82.59 82.59 0.8K
11:20 82.58 82.61 82.58 82.61 0.4K
11:21 82.61 82.61 82.54 82.54 0.7K
11:22 82.54 82.58 82.54 82.58 1.9K
11:23 82.58 82.58 82.55 82.55 0.9K
11:24 82.55 82.55 82.55 82.55 0.4K
11:25 82.55 82.55 82.51 82.51 2.2K
11:26 82.54 82.54 82.52 82.52 4.5K
11:27 82.54 82.56 82.54 82.56 1.5K
11:28 82.52 82.52 82.47 82.49 3.3K
11:29 82.49 82.49 82.44 82.44 0.2K
11:30 82.45 82.47 82.45 82.47 1.5K
11:31 82.41 82.43 82.41 82.43 2.7K
11:32 82.43 82.43 82.43 82.43 0.0K
11:33 82.43 82.43 82.37 82.37 0.9K
11:34 82.37 82.37 82.32 82.33 2.7K
11:35 82.33 82.39 82.33 82.39 0.7K
11:36 82.39 82.41 82.39 82.41 1.0K
11:37 82.41 82.41 82.39 82.39 2.4K
11:38 82.39 82.39 82.26 82.26 2.0K
11:39 82.23 82.29 82.23 82.29 2.1K
11:40 82.29 82.29 82.26 82.29 0.5K
11:41 82.26 82.26 82.26 82.26 0.5K
11:42 82.27 82.27 82.27 82.27 0.2K
11:43 82.27 82.27 82.21 82.21 1.9K
11:44 82.21 82.37 82.21 82.37 2.0K
11:45 82.30 82.30 82.25 82.27 1.8K
11:46 82.27 82.27 82.22 82.22 1.0K
11:47 82.22 82.22 82.22 82.22 0.0K
11:48 82.22 82.22 82.19 82.19 0.8K
11:49 82.19 82.21 82.19 82.21 4.0K
11:50 82.21 82.21 82.21 82.21 0.4K
11:51 82.26 82.26 82.19 82.19 1.1K
11:52 82.19 82.22 82.19 82.22 4.6K
11:53 82.22 82.22 82.22 82.22 0.0K
11:54 82.22 82.25 82.22 82.25 0.7K
11:55 82.25 82.25 82.19 82.19 0.9K
11:56 82.20 82.21 82.20 82.21 1.3K
11:57 82.19 82.19 82.19 82.19 1.3K
11:58 82.19 82.19 82.16 82.16 1.0K
11:59 82.14 82.14 82.04 82.07 5.9K
12:00 82.07 82.07 82.00 82.03 40.8K
12:01 82.03 82.04 82.02 82.02 1.8K
12:02 82.02 82.02 82.01 82.01 0.6K
12:03 82.01 82.02 82.01 82.02 1.8K
12:04 82.07 82.11 82.05 82.11 1.8K
12:05 82.11 82.11 82.11 82.11 0.7K
12:06 82.11 82.11 82.11 82.11 0.6K
12:07 82.11 82.12 82.11 82.11 0.8K
12:08 82.11 82.12 82.11 82.12 0.6K
12:09 82.12 82.12 82.12 82.12 1.9K
12:10 82.12 82.15 82.12 82.15 2.0K
12:11 82.17 82.23 82.17 82.23 1.7K
12:12 82.23 82.26 82.23 82.26 1.3K
12:13 82.25 82.25 82.23 82.23 4.0K
12:14 82.23 82.23 82.14 82.14 1.2K
12:15 82.14 82.14 82.14 82.14 0.4K
12:16 82.14 82.18 82.14 82.18 0.1K
12:17 82.18 82.20 82.17 82.20 1.4K
12:18 82.20 82.20 82.20 82.20 0.2K
12:19 82.20 82.22 82.20 82.22 0.3K
12:20 82.22 82.22 82.22 82.22 0.1K
12:21 82.24 82.27 82.24 82.25 1.6K
12:22 82.26 82.28 82.25 82.28 3.1K
12:23 82.28 82.28 82.28 82.28 0.2K
12:24 82.26 82.26 82.26 82.26 1.1K
12:25 82.29 82.29 82.27 82.27 2.7K
12:26 82.25 82.27 82.25 82.27 1.8K
12:27 82.24 82.24 82.22 82.22 1.3K
12:28 82.22 82.25 82.22 82.25 1.9K
12:29 82.27 82.27 82.27 82.27 1.1K
12:30 82.28 82.28 82.20 82.20 6.2K
12:31 82.20 82.20 82.20 82.20 0.5K
12:32 82.20 82.28 82.20 82.28 1.3K
12:33 82.28 82.28 82.24 82.24 0.7K
12:34 82.24 82.25 82.24 82.25 0.5K
12:35 82.28 82.28 82.26 82.26 1.8K
12:36 82.26 82.26 82.26 82.26 0.4K
12:37 82.16 82.16 82.14 82.14 0.6K
12:38 82.14 82.14 82.14 82.14 0.2K
12:39 82.14 82.14 82.14 82.14 0.1K
12:40 82.19 82.19 82.19 82.19 0.7K
12:41 82.19 82.21 82.19 82.19 0.6K
12:42 82.19 82.19 82.19 82.19 1.8K
12:43 82.21 82.21 82.21 82.21 1.5K
12:44 82.21 82.21 82.19 82.19 0.7K
12:45 82.19 82.25 82.19 82.25 2.5K
12:46 82.25 82.25 82.23 82.23 4.8K
12:47 82.23 82.23 82.17 82.17 2.4K
12:48 82.17 82.17 82.17 82.17 0.3K
12:49 82.19 82.22 82.19 82.22 3.9K
12:50 82.22 82.22 82.17 82.17 0.6K
12:51 82.16 82.17 82.16 82.17 2.1K
12:52 82.14 82.14 82.14 82.14 1.5K
12:53 82.14 82.16 82.14 82.14 1.8K
12:54 82.14 82.14 82.14 82.14 0.3K
12:55 82.12 82.14 82.12 82.14 0.7K
12:56 82.19 82.19 82.19 82.19 3.0K
12:57 82.19 82.19 82.19 82.19 2.7K
12:58 82.16 82.16 82.16 82.16 0.8K
12:59 82.15 82.22 82.15 82.22 2.1K
13:00 82.21 82.25 82.21 82.25 1.5K
13:01 82.22 82.22 82.22 82.22 0.5K
13:02 82.22 82.22 82.22 82.22 0.1K
13:03 82.22 82.22 82.22 82.22 0.9K
13:04 82.22 82.24 82.22 82.24 0.4K
13:05 82.18 82.19 82.18 82.19 0.8K
13:06 82.25 82.25 82.17 82.17 0.8K
13:07 82.17 82.17 82.17 82.17 0.8K
13:08 82.17 82.22 82.17 82.22 0.7K
13:09 82.22 82.22 82.20 82.22 1.5K
13:10 82.22 82.25 82.20 82.25 0.6K
13:11 82.22 82.22 82.22 82.22 1.4K
13:12 82.22 82.24 82.22 82.23 4.8K
13:13 82.23 82.23 82.23 82.23 0.1K
13:14 82.23 82.23 82.21 82.21 0.6K
13:15 82.26 82.26 82.21 82.21 1.2K
13:16 82.21 82.26 82.21 82.24 1.4K
13:17 82.24 82.29 82.24 82.26 4.2K
13:18 82.27 82.27 82.27 82.27 0.6K
13:19 82.21 82.21 82.21 82.21 1.1K
13:20 82.21 82.21 82.20 82.20 0.8K
13:21 82.25 82.29 82.25 82.28 3.1K
13:22 82.28 82.28 82.26 82.26 0.9K
13:23 82.24 82.24 82.24 82.24 1.2K
13:24 82.23 82.23 82.23 82.23 0.8K
13:25 82.23 82.24 82.23 82.24 1.3K
13:26 82.27 82.27 82.24 82.24 1.0K
13:27 82.24 82.31 82.24 82.31 5.1K
13:28 82.32 82.32 82.32 82.32 0.9K
13:29 82.33 82.35 82.33 82.35 3.9K
13:30 82.35 82.35 82.33 82.35 1.2K
13:31 82.35 82.37 82.32 82.37 3.1K
13:32 82.37 82.37 82.34 82.36 1.5K
13:33 82.36 82.41 82.36 82.41 1.4K
13:34 82.41 82.41 82.41 82.41 0.5K
13:35 82.41 82.41 82.41 82.41 0.5K
13:36 82.41 82.44 82.41 82.43 2.4K
13:37 82.44 82.45 82.44 82.45 1.0K
13:38 82.46 82.46 82.45 82.46 2.6K
13:39 82.46 82.46 82.46 82.46 2.3K
13:40 82.40 82.41 82.40 82.41 4.3K
13:41 82.39 82.42 82.38 82.42 1.2K
13:42 82.42 82.42 82.35 82.39 1.6K
13:43 82.39 82.39 82.35 82.35 1.1K
13:44 82.35 82.38 82.35 82.38 1.4K
13:45 82.38 82.38 82.36 82.36 1.5K
13:46 82.36 82.36 82.32 82.32 0.8K
13:47 82.32 82.38 82.32 82.32 5.2K
13:48 82.32 82.37 82.32 82.37 2.5K
13:49 82.37 82.38 82.37 82.38 0.5K
13:50 82.38 82.38 82.38 82.38 0.6K
13:51 82.40 82.41 82.40 82.41 1.6K
13:52 82.47 82.49 82.47 82.49 1.7K
13:53 82.49 82.50 82.49 82.50 1.2K
13:54 82.50 82.50 82.48 82.50 0.6K
13:55 82.50 82.50 82.47 82.47 0.3K
13:56 82.47 82.47 82.42 82.42 2.6K
13:57 82.48 82.48 82.46 82.46 0.8K
13:58 82.46 82.49 82.46 82.49 1.1K
13:59 82.49 82.52 82.49 82.50 1.0K
14:00 82.50 82.50 82.47 82.47 0.7K
14:01 82.47 82.50 82.47 82.49 1.6K
14:02 82.49 82.49 82.46 82.46 0.4K
14:03 82.44 82.44 82.42 82.42 1.0K
14:04 82.39 82.40 82.39 82.40 1.6K
14:05 82.40 82.40 82.40 82.40 1.1K
14:06 82.40 82.41 82.40 82.41 2.7K
14:07 82.41 82.41 82.37 82.37 2.0K
14:08 82.37 82.41 82.37 82.41 3.1K
14:09 82.38 82.39 82.38 82.39 1.7K
14:10 82.39 82.48 82.39 82.48 1.3K
14:11 82.48 82.51 82.48 82.51 1.1K
14:12 82.56 82.60 82.56 82.59 7.9K
14:13 82.60 82.60 82.60 82.60 0.6K
14:14 82.60 82.60 82.55 82.55 1.7K
14:15 82.55 82.55 82.55 82.55 1.0K
14:16 82.59 82.59 82.56 82.56 0.8K
14:17 82.56 82.56 82.56 82.56 0.5K
14:18 82.56 82.56 82.56 82.56 1.0K
14:19 82.56 82.56 82.56 82.56 0.9K
14:20 82.56 82.56 82.56 82.56 2.5K
14:21 82.58 82.58 82.57 82.57 1.3K
14:22 82.57 82.57 82.57 82.57 0.3K
14:23 82.57 82.63 82.57 82.63 0.7K
14:24 82.63 82.63 82.63 82.63 0.7K
14:25 82.63 82.71 82.63 82.71 1.3K
14:26 82.71 82.71 82.68 82.68 0.7K
14:27 82.68 82.75 82.68 82.75 1.1K
14:28 82.75 82.76 82.74 82.74 1.4K
14:29 82.80 82.80 82.80 82.80 1.8K
14:30 82.80 82.80 82.78 82.78 1.1K
14:31 82.78 82.78 82.77 82.77 2.1K
14:32 82.77 82.78 82.75 82.78 0.8K
14:33 82.78 82.78 82.78 82.78 2.1K
14:34 82.78 82.78 82.72 82.72 2.1K
14:35 82.72 82.72 82.66 82.66 2.8K
14:36 82.65 82.66 82.64 82.64 1.5K
14:37 82.64 82.67 82.64 82.64 2.2K
14:38 82.64 82.66 82.64 82.66 2.4K
14:39 82.66 82.72 82.66 82.71 2.2K
14:40 82.71 82.77 82.71 82.77 1.7K
14:41 82.79 82.79 82.75 82.75 0.9K
14:42 82.73 82.73 82.73 82.73 1.2K
14:43 82.73 82.78 82.73 82.74 2.2K
14:44 82.78 82.78 82.72 82.76 2.8K
14:45 82.76 82.78 82.76 82.78 1.3K
14:46 82.73 82.75 82.71 82.75 1.8K
14:47 82.75 82.75 82.73 82.73 0.7K
14:48 82.76 82.76 82.74 82.74 2.9K
14:49 82.74 82.74 82.72 82.72 2.5K
14:50 82.72 82.74 82.72 82.73 2.4K
14:51 82.73 82.75 82.73 82.74 2.2K
14:52 82.76 82.76 82.71 82.71 2.9K
14:53 82.73 82.73 82.71 82.71 3.1K
14:54 82.71 82.72 82.71 82.72 1.4K
14:55 82.72 82.72 82.72 82.72 1.5K
14:56 82.78 82.78 82.77 82.77 2.9K
14:57 82.76 82.80 82.76 82.80 1.8K
14:58 82.80 82.81 82.80 82.81 3.1K
14:59 82.83 82.86 82.83 82.86 3.9K
15:00 82.86 82.86 82.85 82.85 1.1K
15:01 82.84 82.85 82.83 82.85 8.6K
15:02 82.85 82.90 82.85 82.90 3.5K
15:03 82.90 82.91 82.90 82.91 0.9K
15:04 82.92 82.96 82.92 82.92 2.8K
15:05 82.92 82.95 82.92 82.95 1.0K
15:06 82.95 82.95 82.95 82.95 1.3K
15:07 82.95 83.00 82.95 83.00 2.1K
15:08 83.00 83.01 83.00 83.00 1.0K
15:09 83.00 83.02 83.00 83.02 0.9K
15:10 83.02 83.04 83.02 83.04 1.4K
15:11 83.04 83.04 83.04 83.04 0.5K
15:12 82.99 83.03 82.99 83.01 3.9K
15:13 83.01 83.01 83.01 83.01 1.0K
15:14 83.01 83.05 83.01 83.05 1.7K
15:15 83.00 83.00 83.00 83.00 1.3K
15:16 83.00 83.06 83.00 83.06 1.7K
15:17 83.06 83.06 83.02 83.02 2.2K
15:18 83.02 83.03 83.01 83.01 1.9K
15:19 83.03 83.03 83.03 83.03 2.0K
15:20 83.03 83.05 83.02 83.05 1.2K
15:21 83.03 83.05 83.01 83.01 3.0K
15:22 83.00 83.02 83.00 83.02 2.7K
15:23 83.02 83.03 83.02 83.03 7.2K
15:24 83.03 83.03 82.97 83.02 8.3K
15:25 83.02 83.03 83.02 83.03 1.1K
15:26 83.04 83.06 83.02 83.02 3.8K
15:27 83.02 83.03 83.00 83.00 1.2K
15:28 83.00 83.00 83.00 83.00 1.7K
15:29 83.00 83.03 83.00 83.03 2.3K
15:30 83.02 83.03 83.01 83.02 2.6K
15:31 83.01 83.05 83.01 83.04 5.5K
15:32 83.04 83.07 83.04 83.05 4.1K
15:33 83.07 83.08 83.06 83.06 3.8K
15:34 83.05 83.10 83.05 83.09 6.7K
15:35 83.09 83.12 83.08 83.08 4.6K
15:36 83.10 83.13 83.09 83.13 6.1K
15:37 83.13 83.14 83.12 83.14 4.2K
15:38 83.17 83.17 83.13 83.17 4.0K
15:39 83.17 83.18 83.15 83.18 2.4K
15:40 83.18 83.20 83.18 83.19 2.7K
15:41 83.20 83.20 83.19 83.20 4.3K
15:42 83.18 83.18 83.10 83.10 6.5K
15:43 83.12 83.13 83.10 83.11 3.3K
15:44 83.13 83.13 83.07 83.08 8.5K
15:45 83.06 83.08 83.02 83.04 4.5K
15:46 83.03 83.05 83.03 83.05 6.3K
15:47 83.07 83.07 83.06 83.06 6.8K
15:48 83.07 83.11 83.07 83.11 8.4K
15:49 83.10 83.11 83.07 83.09 8.8K
15:50 83.09 83.15 83.09 83.15 7.5K
15:51 83.18 83.24 83.18 83.24 17.5K
15:52 83.26 83.27 83.22 83.22 10.4K
15:53 83.22 83.25 83.22 83.25 9.8K
15:54 83.25 83.28 83.21 83.21 18.5K
15:55 83.20 83.23 83.20 83.20 19.9K
15:56 83.19 83.19 83.11 83.16 26.0K
15:57 83.13 83.15 83.12 83.13 25.3K
15:58 83.12 83.16 83.12 83.16 26.5K
15:59 83.19 83.23 83.19 83.23 49.2K
16:00 83.23 83.30 83.23 83.30 434.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음