International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 80.99 85.00 80.99 82.76 43.1K
09:32 83.43 84.06 83.43 83.96 11.8K
09:33 84.20 85.25 84.20 85.09 8.2K
09:34 85.19 85.19 83.64 83.64 16.9K
09:35 83.64 84.58 83.64 84.58 23.1K
09:36 84.60 84.60 83.79 83.82 11.8K
09:37 83.82 83.82 83.49 83.49 6.7K
09:38 83.48 83.48 83.43 83.43 9.5K
09:39 83.44 83.75 83.44 83.48 16.6K
09:40 83.50 83.58 83.46 83.48 19.5K
09:41 83.41 83.41 82.72 82.72 15.0K
09:42 82.52 83.02 82.52 83.02 16.3K
09:43 83.02 83.18 82.82 82.82 15.1K
09:44 82.99 83.13 82.99 83.02 14.0K
09:45 83.02 83.04 82.93 82.93 9.8K
09:46 83.06 83.19 83.00 83.19 12.5K
09:47 83.07 83.08 83.06 83.07 4.7K
09:48 83.06 83.09 83.04 83.07 9.7K
09:49 83.04 83.04 82.68 82.89 15.0K
09:50 82.75 82.75 82.42 82.43 35.3K
09:51 82.43 82.43 82.28 82.31 7.2K
09:52 82.40 82.50 82.40 82.48 12.4K
09:53 82.49 82.62 82.44 82.62 7.2K
09:54 82.62 82.62 82.46 82.46 16.1K
09:55 82.45 82.75 82.45 82.75 7.4K
09:56 82.76 82.82 82.75 82.78 9.1K
09:57 82.84 82.93 82.83 82.93 6.5K
09:58 83.17 83.19 83.16 83.16 14.0K
09:59 83.16 83.71 83.16 83.71 46.7K
10:00 83.66 83.66 83.39 83.55 27.6K
10:01 83.61 83.68 83.56 83.56 18.5K
10:02 83.55 83.72 83.55 83.67 11.5K
10:03 83.59 83.69 83.59 83.60 6.2K
10:04 83.67 83.68 83.60 83.68 17.9K
10:05 83.68 83.68 83.56 83.63 16.2K
10:06 83.63 83.70 83.46 83.46 6.7K
10:07 83.47 83.58 83.47 83.58 8.7K
10:08 83.58 83.75 83.58 83.75 3.6K
10:09 83.75 83.88 83.75 83.88 11.6K
10:10 83.87 84.04 83.80 83.96 16.2K
10:11 83.96 83.97 83.87 83.87 4.0K
10:12 83.89 83.94 83.87 83.87 5.2K
10:13 83.87 83.88 83.74 83.74 6.8K
10:14 83.83 83.83 83.75 83.78 6.3K
10:15 84.24 84.24 83.88 83.97 39.8K
10:16 84.07 84.07 84.04 84.04 3.4K
10:17 84.04 84.04 83.85 83.93 6.7K
10:18 83.93 83.95 83.89 83.89 4.2K
10:19 83.82 83.86 83.79 83.86 3.9K
10:20 83.64 83.72 83.64 83.68 13.4K
10:21 83.68 83.68 83.63 83.63 5.9K
10:22 83.58 83.58 83.46 83.46 6.9K
10:23 83.46 83.70 83.46 83.70 17.3K
10:24 83.56 83.56 83.50 83.50 6.2K
10:25 83.50 83.61 83.49 83.61 6.8K
10:26 83.61 83.68 83.60 83.68 3.2K
10:27 83.55 83.60 83.55 83.59 5.0K
10:28 83.56 83.56 83.39 83.39 9.0K
10:29 83.39 83.39 83.28 83.28 2.9K
10:30 83.28 83.32 83.20 83.32 6.6K
10:31 83.32 83.54 83.32 83.54 5.1K
10:32 83.54 83.61 83.48 83.48 3.1K
10:33 83.51 83.52 83.41 83.41 8.7K
10:34 83.45 83.45 83.29 83.34 4.0K
10:35 83.34 83.39 83.33 83.33 5.1K
10:36 83.33 83.33 83.23 83.23 4.1K
10:37 83.23 83.37 83.23 83.28 3.4K
10:38 83.34 83.35 83.20 83.20 4.3K
10:39 83.13 83.22 83.13 83.22 4.3K
10:40 83.00 83.06 83.00 83.01 7.3K
10:41 83.01 83.02 82.91 82.91 4.1K
10:42 82.91 82.91 82.77 82.77 2.3K
10:43 82.77 82.78 82.71 82.73 1.8K
10:44 82.73 82.85 82.73 82.85 4.5K
10:45 82.85 82.88 82.81 82.88 3.7K
10:46 82.88 82.90 82.80 82.90 3.8K
10:47 82.90 82.94 82.90 82.94 4.8K
10:48 82.94 82.99 82.94 82.94 2.3K
10:49 82.91 82.91 82.90 82.90 14.2K
10:50 82.97 82.97 82.94 82.94 4.9K
10:51 82.89 82.94 82.89 82.94 6.9K
10:52 82.94 82.94 82.94 82.94 3.8K
10:53 82.94 82.94 82.91 82.92 7.3K
10:54 82.92 82.92 82.85 82.86 11.9K
10:55 83.00 83.10 83.00 83.10 7.9K
10:56 83.10 83.13 83.08 83.13 2.4K
10:57 83.08 83.29 83.08 83.29 5.0K
10:58 83.25 83.25 83.14 83.14 8.5K
10:59 83.14 83.26 83.10 83.26 7.8K
11:00 83.28 83.36 83.28 83.33 4.5K
11:01 83.26 83.26 83.16 83.16 6.0K
11:02 83.16 83.20 83.16 83.20 4.9K
11:03 83.19 83.19 82.97 82.98 4.2K
11:04 82.98 82.98 82.90 82.90 6.1K
11:05 82.90 82.94 82.90 82.90 6.7K
11:06 82.90 82.90 82.85 82.86 5.4K
11:07 82.91 82.97 82.91 82.97 5.2K
11:08 82.94 82.97 82.88 82.93 7.9K
11:09 82.91 82.91 82.86 82.89 1.9K
11:10 82.89 82.93 82.89 82.93 4.2K
11:11 82.93 83.02 82.90 83.02 5.2K
11:12 83.02 83.02 82.94 82.94 1.6K
11:13 82.94 83.06 82.94 83.06 0.7K
11:14 83.06 83.06 83.02 83.02 3.0K
11:15 82.99 83.00 82.64 82.64 12.0K
11:16 82.61 82.77 82.56 82.66 10.8K
11:17 82.66 82.66 82.63 82.63 2.1K
11:18 82.63 82.67 82.62 82.67 2.8K
11:19 82.67 82.68 82.38 82.38 8.4K
11:20 82.32 82.32 82.17 82.17 1.4K
11:21 82.24 82.24 82.20 82.20 7.6K
11:22 82.24 82.24 82.16 82.21 6.6K
11:23 82.12 82.20 82.09 82.20 6.3K
11:24 82.20 82.38 82.20 82.38 9.1K
11:25 82.38 82.44 82.38 82.42 5.4K
11:26 82.38 82.42 82.38 82.42 6.5K
11:27 82.41 82.44 82.36 82.42 7.2K
11:28 82.42 82.45 82.42 82.42 2.4K
11:29 82.34 82.36 82.30 82.30 9.9K
11:30 82.46 82.47 82.43 82.44 16.1K
11:31 82.46 82.51 82.46 82.46 4.1K
11:32 82.46 82.46 82.37 82.37 6.7K
11:33 82.37 82.43 82.37 82.43 10.7K
11:34 82.51 82.51 82.50 82.50 7.6K
11:35 82.50 82.51 82.29 82.29 9.5K
11:36 82.29 82.29 82.24 82.25 3.9K
11:37 82.30 82.30 82.29 82.29 6.7K
11:38 82.29 82.40 82.29 82.40 4.0K
11:39 82.42 82.42 82.38 82.42 2.7K
11:40 82.44 82.44 82.38 82.38 8.9K
11:41 82.41 82.53 82.41 82.53 7.7K
11:42 82.53 82.53 82.50 82.50 6.0K
11:43 82.50 82.50 82.47 82.47 3.0K
11:44 82.47 82.56 82.46 82.56 9.8K
11:45 82.59 82.59 82.54 82.54 2.5K
11:46 82.55 82.55 82.43 82.43 6.1K
11:47 82.43 82.43 82.38 82.42 11.3K
11:48 82.38 82.38 82.35 82.35 4.2K
11:49 82.35 82.40 82.35 82.40 4.3K
11:50 82.40 82.49 82.40 82.48 7.7K
11:51 82.50 82.62 82.50 82.62 4.3K
11:52 82.62 82.66 82.62 82.66 1.2K
11:53 82.66 82.66 82.53 82.55 3.7K
11:54 82.51 82.54 82.49 82.54 6.5K
11:55 82.54 82.58 82.54 82.58 2.2K
11:56 82.58 82.58 82.41 82.41 7.0K
11:57 82.41 82.41 82.37 82.39 8.4K
11:58 82.39 82.67 82.39 82.67 16.6K
11:59 82.66 82.77 82.66 82.75 6.8K
12:00 82.77 82.77 82.66 82.66 4.3K
12:01 82.63 82.74 82.63 82.74 6.6K
12:02 82.66 82.79 82.66 82.79 8.9K
12:03 82.79 82.79 82.75 82.75 6.2K
12:04 82.75 82.75 82.52 82.52 2.9K
12:05 82.50 82.50 82.46 82.50 3.5K
12:06 82.50 82.50 82.38 82.39 8.0K
12:07 82.39 82.39 82.25 82.25 4.3K
12:08 82.25 82.25 82.17 82.17 2.7K
12:09 82.18 82.19 82.05 82.05 3.1K
12:10 82.03 82.03 81.89 81.92 8.0K
12:11 81.91 81.93 81.83 81.83 5.3K
12:12 81.78 81.81 81.78 81.81 4.6K
12:13 81.77 81.77 81.77 81.77 1.4K
12:14 81.79 81.92 81.79 81.92 11.0K
12:15 81.96 81.99 81.94 81.99 4.5K
12:16 81.99 81.99 81.92 81.97 2.4K
12:17 81.97 81.97 81.90 81.90 3.3K
12:18 81.90 81.90 81.83 81.83 4.1K
12:19 81.87 81.87 81.87 81.87 6.7K
12:20 81.84 81.84 81.79 81.79 11.2K
12:21 81.79 81.79 81.71 81.71 3.0K
12:22 81.77 81.85 81.77 81.85 8.3K
12:23 81.85 81.85 81.79 81.79 1.3K
12:24 81.79 81.79 81.69 81.69 1.1K
12:25 81.69 81.70 81.68 81.70 2.0K
12:26 81.69 81.78 81.69 81.78 10.1K
12:27 81.82 81.89 81.82 81.89 2.4K
12:28 81.92 81.92 81.90 81.90 2.3K
12:29 81.90 81.93 81.89 81.93 4.0K
12:30 81.93 81.93 81.91 81.91 2.9K
12:31 81.95 81.97 81.95 81.97 1.5K
12:32 82.02 82.02 81.99 82.00 2.8K
12:33 81.97 82.02 81.97 82.02 5.8K
12:34 82.08 82.08 81.96 81.96 8.7K
12:35 81.96 81.96 81.81 81.92 5.6K
12:36 81.89 81.94 81.89 81.94 3.9K
12:37 81.94 81.94 81.87 81.87 3.7K
12:38 81.87 81.95 81.87 81.94 5.8K
12:39 81.94 81.95 81.94 81.94 1.1K
12:40 81.92 82.00 81.85 82.00 12.3K
12:41 82.00 82.00 81.93 81.93 0.8K
12:42 81.94 81.94 81.88 81.88 4.5K
12:43 81.90 81.90 81.85 81.90 7.4K
12:44 82.01 82.05 82.01 82.05 3.3K
12:45 82.05 82.05 81.97 82.00 4.1K
12:46 81.98 81.98 81.92 81.92 3.8K
12:47 81.92 81.93 81.92 81.93 2.3K
12:48 81.93 82.03 81.93 82.03 2.0K
12:49 82.03 82.03 81.88 81.88 26.5K
12:50 81.88 81.90 81.88 81.90 2.6K
12:51 81.95 81.95 81.95 81.95 2.7K
12:52 81.95 81.95 81.95 81.95 1.4K
12:53 81.94 82.00 81.94 81.95 11.9K
12:54 81.94 81.94 81.89 81.93 2.1K
12:55 81.95 81.95 81.86 81.88 4.6K
12:56 81.90 81.90 81.90 81.90 3.2K
12:57 81.90 81.90 81.86 81.86 3.4K
12:58 81.84 81.89 81.82 81.89 2.7K
12:59 81.89 81.89 81.85 81.85 5.8K
13:00 81.89 81.89 81.78 81.78 8.0K
13:01 81.83 81.87 81.83 81.85 12.3K
13:02 81.92 81.96 81.92 81.96 5.6K
13:03 81.96 81.96 81.93 81.93 1.0K
13:04 81.93 81.93 81.90 81.90 1.4K
13:05 81.86 81.92 81.84 81.92 13.6K
13:06 81.92 81.92 81.88 81.90 3.1K
13:07 81.90 81.93 81.90 81.93 0.9K
13:08 81.93 81.95 81.92 81.95 6.5K
13:09 81.95 81.95 81.90 81.90 8.5K
13:10 81.93 81.93 81.87 81.91 2.1K
13:11 81.91 82.01 81.90 82.01 13.4K
13:12 81.96 81.99 81.93 81.93 5.3K
13:13 81.93 81.93 81.92 81.92 0.5K
13:14 81.92 81.92 81.90 81.91 9.3K
13:15 81.91 81.91 81.90 81.91 1.0K
13:16 81.91 81.94 81.91 81.92 1.0K
13:17 81.92 81.92 81.87 81.88 6.3K
13:18 81.88 81.90 81.83 81.90 8.7K
13:19 81.90 81.90 81.87 81.87 3.1K
13:20 81.87 81.87 81.83 81.85 8.8K
13:21 81.85 81.85 81.81 81.82 5.1K
13:22 81.82 81.82 81.79 81.79 1.0K
13:23 81.79 81.83 81.79 81.81 2.6K
13:24 81.81 81.82 81.79 81.79 3.6K
13:25 81.79 81.79 81.68 81.78 9.1K
13:26 81.75 81.75 81.71 81.73 5.7K
13:27 81.73 81.73 81.71 81.71 1.4K
13:28 81.67 81.73 81.67 81.73 4.6K
13:29 81.70 81.70 81.69 81.69 1.7K
13:30 81.70 81.71 81.70 81.70 6.0K
13:31 81.70 81.71 81.68 81.69 4.5K
13:32 81.69 81.73 81.69 81.73 3.9K
13:33 81.73 81.85 81.73 81.85 5.0K
13:34 81.85 81.88 81.85 81.88 2.7K
13:35 81.86 81.88 81.78 81.78 3.7K
13:36 81.78 81.78 81.71 81.72 2.0K
13:37 81.81 81.84 81.77 81.77 9.6K
13:38 81.77 81.77 81.73 81.73 4.3K
13:39 81.73 81.73 81.67 81.67 1.7K
13:40 81.66 81.68 81.65 81.65 1.2K
13:41 81.65 81.68 81.59 81.59 4.0K
13:42 81.55 81.55 81.55 81.55 1.8K
13:43 81.55 81.58 81.55 81.57 1.4K
13:44 81.57 81.57 81.49 81.49 3.4K
13:45 81.48 81.52 81.48 81.52 6.5K
13:46 81.52 81.53 81.46 81.50 1.3K
13:47 81.51 81.51 81.49 81.50 2.1K
13:48 81.50 81.54 81.50 81.54 2.9K
13:49 81.54 81.55 81.50 81.50 4.2K
13:50 81.47 81.47 81.47 81.47 1.1K
13:51 81.45 81.48 81.39 81.43 8.1K
13:52 81.43 81.43 81.30 81.30 5.3K
13:53 81.31 81.31 81.21 81.21 5.5K
13:54 81.21 81.21 81.20 81.20 1.9K
13:55 81.18 81.18 81.07 81.08 3.5K
13:56 81.08 81.11 81.05 81.11 1.7K
13:57 81.09 81.14 81.06 81.14 11.1K
13:58 81.18 81.21 81.18 81.21 2.6K
13:59 81.21 81.23 81.21 81.23 1.0K
14:00 81.25 81.25 81.19 81.19 3.6K
14:01 81.19 81.23 81.19 81.23 4.2K
14:02 81.24 81.26 81.24 81.24 4.9K
14:03 81.33 81.41 81.33 81.38 2.8K
14:04 81.43 81.44 81.40 81.41 2.7K
14:05 81.40 81.44 81.28 81.28 8.4K
14:06 81.33 81.38 81.33 81.38 4.0K
14:07 81.41 81.67 81.41 81.67 9.9K
14:08 81.67 81.73 81.67 81.70 5.8K
14:09 81.70 81.70 81.66 81.66 1.3K
14:10 81.57 81.58 81.57 81.58 5.1K
14:11 81.47 81.55 81.47 81.55 10.3K
14:12 81.55 81.57 81.55 81.55 3.9K
14:13 81.53 81.55 81.53 81.53 5.6K
14:14 81.54 81.54 81.51 81.54 12.6K
14:15 81.59 81.59 81.52 81.52 3.2K
14:16 81.53 81.53 81.53 81.53 1.5K
14:17 81.55 81.58 81.52 81.52 4.3K
14:18 81.62 81.62 81.55 81.55 25.8K
14:19 81.55 81.67 81.55 81.60 5.7K
14:20 81.57 81.57 81.57 81.57 0.5K
14:21 81.62 81.69 81.61 81.63 12.2K
14:22 81.63 81.63 81.54 81.54 4.4K
14:23 81.54 81.54 81.49 81.49 1.8K
14:24 81.52 81.52 81.49 81.51 3.8K
14:25 81.49 81.51 81.45 81.47 11.4K
14:26 81.47 81.51 81.47 81.51 9.4K
14:27 81.51 81.55 81.50 81.55 5.0K
14:28 81.54 81.54 81.45 81.48 5.0K
14:29 81.48 81.48 81.48 81.48 0.7K
14:30 81.48 81.50 81.48 81.49 5.9K
14:31 81.54 81.66 81.54 81.62 10.2K
14:32 81.65 81.65 81.63 81.64 2.0K
14:33 81.64 81.64 81.58 81.58 3.9K
14:34 81.57 81.57 81.51 81.51 4.2K
14:35 81.51 81.56 81.51 81.54 4.4K
14:36 81.54 81.56 81.54 81.56 2.1K
14:37 81.57 81.58 81.56 81.58 3.7K
14:38 81.58 81.61 81.57 81.61 3.9K
14:39 81.60 81.65 81.58 81.65 4.9K
14:40 81.64 81.67 81.64 81.66 5.5K
14:41 81.67 81.67 81.61 81.64 5.9K
14:42 81.69 81.69 81.57 81.57 13.7K
14:43 81.53 81.53 81.47 81.50 4.0K
14:44 81.50 81.52 81.50 81.52 0.9K
14:45 81.52 81.53 81.52 81.52 3.5K
14:46 81.52 81.60 81.52 81.58 6.9K
14:47 81.56 81.69 81.54 81.69 9.7K
14:48 81.69 81.69 81.63 81.63 2.9K
14:49 81.63 81.63 81.59 81.61 2.2K
14:50 81.59 81.63 81.59 81.63 3.4K
14:51 81.63 81.72 81.63 81.69 7.1K
14:52 81.72 81.74 81.72 81.74 3.4K
14:53 81.70 81.73 81.64 81.73 9.8K
14:54 81.72 81.73 81.72 81.73 1.0K
14:55 81.73 81.74 81.73 81.73 5.0K
14:56 81.72 81.72 81.63 81.63 7.0K
14:57 81.66 81.80 81.66 81.78 6.7K
14:58 81.78 81.78 81.69 81.70 5.8K
14:59 81.70 81.72 81.69 81.69 2.0K
15:00 81.69 81.69 81.60 81.60 8.5K
15:01 81.61 81.66 81.61 81.65 10.5K
15:02 81.62 81.63 81.61 81.62 3.2K
15:03 81.62 81.69 81.62 81.68 4.3K
15:04 81.68 81.68 81.66 81.67 2.4K
15:05 81.67 81.77 81.67 81.77 4.4K
15:06 81.77 81.79 81.76 81.79 7.3K
15:07 81.79 81.79 81.76 81.78 2.4K
15:08 81.78 81.80 81.76 81.80 7.0K
15:09 81.80 81.97 81.80 81.97 4.4K
15:10 82.00 82.00 81.98 82.00 8.2K
15:11 81.86 81.88 81.86 81.88 4.6K
15:12 81.89 81.89 81.85 81.85 4.2K
15:13 81.85 81.96 81.85 81.96 6.9K
15:14 81.96 81.96 81.89 81.89 3.7K
15:15 81.91 81.94 81.89 81.94 2.4K
15:16 81.92 81.92 81.77 81.78 14.6K
15:17 81.74 81.78 81.73 81.78 2.5K
15:18 81.87 81.90 81.84 81.86 8.9K
15:19 81.86 81.95 81.86 81.95 3.8K
15:20 81.91 81.96 81.91 81.94 5.1K
15:21 81.94 82.01 81.91 82.01 11.1K
15:22 82.05 82.13 82.02 82.13 7.9K
15:23 82.09 82.10 82.05 82.10 8.6K
15:24 82.11 82.16 82.10 82.10 6.7K
15:25 82.06 82.06 82.00 82.00 7.1K
15:26 81.95 81.97 81.85 81.90 29.1K
15:27 81.90 81.90 81.89 81.89 1.0K
15:28 81.90 81.92 81.89 81.89 3.1K
15:29 81.97 81.98 81.93 81.95 20.6K
15:30 81.93 81.95 81.86 81.86 14.2K
15:31 81.85 81.89 81.83 81.89 6.1K
15:32 81.89 81.96 81.89 81.91 7.5K
15:33 81.91 81.97 81.89 81.97 6.2K
15:34 81.99 81.99 81.94 81.96 9.7K
15:35 81.96 81.99 81.96 81.96 4.8K
15:36 81.81 81.93 81.79 81.93 19.1K
15:37 81.93 81.93 81.89 81.89 5.0K
15:38 81.86 81.88 81.85 81.85 7.8K
15:39 81.89 81.98 81.89 81.98 6.9K
15:40 82.00 82.00 81.85 81.85 20.4K
15:41 81.84 81.96 81.84 81.95 7.6K
15:42 81.91 81.91 81.75 81.75 19.6K
15:43 81.83 81.86 81.83 81.85 6.3K
15:44 81.75 81.82 81.75 81.82 7.1K
15:45 81.82 81.83 81.78 81.78 15.1K
15:46 81.79 81.84 81.79 81.84 4.9K
15:47 81.84 81.86 81.83 81.84 10.0K
15:48 81.85 81.85 81.79 81.79 13.6K
15:49 81.82 81.90 81.82 81.90 10.7K
15:50 81.89 81.91 81.87 81.91 16.4K
15:51 81.91 81.91 81.76 81.78 26.7K
15:52 81.71 81.74 81.64 81.67 27.9K
15:53 81.67 81.71 81.67 81.69 16.0K
15:54 81.67 81.68 81.64 81.68 22.7K
15:55 81.69 81.74 81.67 81.74 34.6K
15:56 81.71 81.81 81.71 81.81 62.6K
15:57 81.82 81.83 81.79 81.81 42.7K
15:58 81.84 82.00 81.84 81.99 52.7K
15:59 81.98 82.07 81.98 81.99 93.2K
16:00 81.98 82.02 81.97 81.99 628.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음