International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 81.56 82.85 80.06 81.91 40.1K
09:32 81.91 81.91 81.91 81.91 1.7K
09:33 81.91 81.91 81.45 81.45 9.8K
09:34 81.45 81.45 81.43 81.43 0.5K
09:35 81.53 81.60 81.53 81.60 4.9K
09:36 81.60 81.60 81.42 81.42 6.9K
09:37 81.38 81.38 81.38 81.38 7.7K
09:38 81.34 81.41 81.33 81.41 2.7K
09:39 81.29 81.37 81.29 81.37 2.9K
09:40 81.39 81.39 81.38 81.38 2.2K
09:41 81.38 81.41 81.32 81.41 4.4K
09:42 81.44 81.53 81.44 81.50 3.5K
09:43 81.50 81.50 81.47 81.50 2.4K
09:44 81.50 81.57 81.50 81.53 1.8K
09:45 81.60 81.60 81.60 81.60 0.5K
09:46 81.32 81.32 81.01 81.01 16.4K
09:47 81.00 81.00 80.76 80.76 20.6K
09:48 80.78 80.82 80.74 80.82 6.0K
09:49 80.87 80.87 80.74 80.74 12.7K
09:50 80.74 80.74 80.49 80.49 17.5K
09:51 80.54 80.54 80.47 80.51 10.6K
09:52 80.57 80.57 80.48 80.51 5.6K
09:53 80.51 80.68 80.39 80.49 25.2K
09:54 80.49 80.58 80.49 80.58 5.8K
09:55 80.60 80.60 80.50 80.50 1.8K
09:56 80.35 80.54 80.35 80.54 2.8K
09:57 80.55 80.55 80.55 80.55 1.2K
09:58 80.59 80.59 80.52 80.52 1.9K
09:59 80.52 80.52 80.52 80.52 1.0K
10:00 80.53 80.57 80.53 80.54 2.8K
10:01 80.62 80.62 80.62 80.62 2.3K
10:02 80.62 80.63 80.56 80.56 1.4K
10:03 80.33 80.34 80.26 80.26 10.9K
10:04 80.26 80.28 80.16 80.22 2.0K
10:05 80.22 80.22 80.15 80.15 5.8K
10:06 80.10 80.11 79.93 79.93 10.8K
10:07 79.93 79.96 79.88 79.88 10.3K
10:08 79.79 79.80 79.79 79.80 4.2K
10:09 79.80 79.80 79.60 79.60 8.6K
10:10 79.63 79.64 79.63 79.64 1.2K
10:11 79.65 79.65 79.53 79.60 7.0K
10:12 79.55 79.68 79.55 79.68 4.6K
10:13 79.73 79.77 79.73 79.74 5.5K
10:14 79.70 79.70 79.70 79.70 1.2K
10:15 79.66 79.75 79.66 79.73 6.8K
10:16 79.74 79.74 79.69 79.69 0.9K
10:17 79.69 79.74 79.69 79.74 1.1K
10:18 79.74 79.74 79.70 79.70 3.2K
10:19 79.65 79.65 79.60 79.60 2.4K
10:20 79.58 79.58 79.48 79.48 4.0K
10:21 79.48 79.56 79.47 79.56 6.9K
10:22 79.56 79.68 79.56 79.68 3.5K
10:23 79.68 79.78 79.68 79.78 3.6K
10:24 79.80 79.81 79.80 79.81 2.6K
10:25 79.81 79.86 79.81 79.86 4.0K
10:26 79.90 80.01 79.90 80.01 4.6K
10:27 79.96 79.96 79.93 79.93 5.0K
10:28 80.03 80.03 80.03 80.03 2.5K
10:29 80.03 80.06 80.01 80.01 5.1K
10:30 80.01 80.04 80.01 80.04 0.8K
10:31 80.04 80.04 79.69 79.73 11.1K
10:32 79.75 79.80 79.75 79.80 6.2K
10:33 79.82 79.85 79.82 79.85 1.7K
10:34 79.82 79.82 79.69 79.69 21.6K
10:35 79.71 79.71 79.61 79.63 4.8K
10:36 79.59 79.63 79.59 79.63 8.7K
10:37 79.63 79.80 79.63 79.80 5.0K
10:38 79.85 79.86 79.85 79.86 2.4K
10:39 79.86 79.86 79.86 79.86 2.0K
10:40 79.86 79.86 79.72 79.72 6.0K
10:41 79.67 79.67 79.56 79.56 1.8K
10:42 79.54 79.57 79.53 79.53 1.6K
10:43 79.54 79.54 79.49 79.54 1.0K
10:44 79.54 79.61 79.49 79.61 6.5K
10:45 79.61 79.79 79.61 79.79 6.2K
10:46 79.79 79.79 79.76 79.76 2.2K
10:47 79.76 79.80 79.76 79.80 1.5K
10:48 79.81 79.88 79.81 79.88 2.3K
10:49 79.88 79.88 79.81 79.82 5.5K
10:50 79.83 79.85 79.82 79.85 3.0K
10:51 79.85 79.85 79.71 79.71 6.1K
10:52 79.71 79.71 79.67 79.70 3.7K
10:53 79.70 79.70 79.64 79.64 2.8K
10:54 79.60 79.64 79.60 79.64 2.2K
10:55 79.63 79.63 79.55 79.55 8.4K
10:56 79.54 79.54 79.45 79.49 2.2K
10:57 79.49 79.54 79.45 79.52 4.8K
10:58 79.55 79.57 79.55 79.57 1.9K
10:59 79.53 79.55 79.52 79.53 5.5K
11:00 79.53 79.64 79.53 79.60 5.7K
11:01 79.60 79.63 79.43 79.43 7.7K
11:02 79.43 79.47 79.43 79.46 7.5K
11:03 79.48 79.49 79.44 79.49 3.1K
11:04 79.49 79.49 79.43 79.43 5.9K
11:05 79.43 79.49 79.41 79.45 6.2K
11:06 79.45 79.45 79.34 79.34 3.2K
11:07 79.34 79.37 79.30 79.33 2.2K
11:08 79.39 79.48 79.39 79.48 3.8K
11:09 79.52 79.52 79.36 79.36 3.4K
11:10 79.42 79.42 79.37 79.37 2.1K
11:11 79.37 79.39 79.37 79.39 6.7K
11:12 79.33 79.33 79.30 79.30 3.8K
11:13 79.30 79.31 79.24 79.24 4.6K
11:14 79.29 79.29 79.27 79.29 1.1K
11:15 79.29 79.35 79.29 79.34 7.1K
11:16 79.39 79.49 79.39 79.49 7.5K
11:17 79.49 79.51 79.49 79.51 2.7K
11:18 79.44 79.47 79.36 79.36 10.7K
11:19 79.33 79.33 79.27 79.30 3.6K
11:20 79.30 79.30 79.26 79.26 5.9K
11:21 79.25 79.32 79.24 79.32 8.5K
11:22 79.32 79.32 79.28 79.28 3.5K
11:23 79.24 79.24 79.06 79.06 11.4K
11:24 79.12 79.16 79.12 79.13 9.3K
11:25 79.15 79.25 79.10 79.21 14.7K
11:26 79.21 79.35 79.21 79.35 4.9K
11:27 79.34 79.34 79.30 79.34 2.0K
11:28 79.34 79.34 79.31 79.31 7.6K
11:29 79.31 79.37 79.31 79.32 7.3K
11:30 79.31 79.37 79.31 79.34 4.3K
11:31 79.34 79.34 79.33 79.33 6.0K
11:32 79.35 79.35 79.16 79.16 11.0K
11:33 79.16 79.16 79.08 79.13 7.1K
11:34 79.13 79.18 79.13 79.18 2.3K
11:35 79.18 79.19 79.17 79.17 3.8K
11:36 79.17 79.17 79.04 79.08 2.6K
11:37 79.11 79.11 79.06 79.06 1.2K
11:38 79.06 79.06 79.04 79.04 1.3K
11:39 79.08 79.08 78.99 78.99 9.0K
11:40 79.00 79.00 79.00 79.00 2.2K
11:41 78.97 78.97 78.93 78.97 2.9K
11:42 78.93 78.97 78.93 78.97 4.3K
11:43 78.97 78.97 78.94 78.96 5.1K
11:44 78.94 78.98 78.92 78.98 16.8K
11:45 78.97 79.02 78.97 78.99 10.5K
11:46 78.99 79.03 78.97 79.03 5.6K
11:47 79.03 79.09 79.03 79.09 6.8K
11:48 79.15 79.15 79.15 79.15 2.8K
11:49 79.12 79.12 78.99 79.01 7.5K
11:50 79.01 79.03 79.01 79.03 6.0K
11:51 79.05 79.08 79.03 79.08 3.0K
11:52 79.08 79.09 79.08 79.08 1.8K
11:53 79.08 79.10 79.08 79.10 1.3K
11:54 79.11 79.15 79.11 79.14 5.5K
11:55 79.13 79.13 79.13 79.13 2.8K
11:56 79.12 79.20 79.12 79.20 4.1K
11:57 79.22 79.22 79.18 79.22 1.5K
11:58 79.22 79.24 79.22 79.24 1.2K
11:59 79.24 79.24 79.18 79.18 3.3K
12:00 79.18 79.26 79.18 79.26 6.0K
12:01 79.20 79.20 79.20 79.20 8.7K
12:02 79.20 79.20 79.18 79.18 6.5K
12:03 79.18 79.20 79.18 79.20 2.3K
12:04 79.17 79.41 79.17 79.41 10.6K
12:05 79.41 79.41 79.39 79.39 1.7K
12:06 79.39 79.40 79.39 79.40 3.3K
12:07 79.40 79.40 79.40 79.40 0.1K
12:08 79.40 79.40 79.39 79.39 0.7K
12:09 79.39 79.39 79.33 79.36 7.1K
12:10 79.36 79.36 79.36 79.36 1.9K
12:11 79.36 79.36 79.27 79.30 6.5K
12:12 79.36 79.36 79.34 79.34 3.3K
12:13 79.34 79.34 79.34 79.34 0.3K
12:14 79.34 79.34 79.28 79.28 4.3K
12:15 79.28 79.30 79.28 79.30 1.0K
12:16 79.30 79.30 79.22 79.22 5.9K
12:17 79.22 79.22 79.22 79.22 5.4K
12:18 79.24 79.34 79.24 79.34 2.5K
12:19 79.33 79.35 79.33 79.33 2.7K
12:20 79.33 79.33 79.17 79.17 4.1K
12:21 79.17 79.17 79.13 79.13 0.9K
12:22 79.15 79.15 79.12 79.13 4.4K
12:23 79.13 79.18 79.13 79.18 2.2K
12:24 79.19 79.22 79.19 79.22 2.2K
12:25 79.24 79.43 79.24 79.43 9.4K
12:26 79.46 79.54 79.46 79.50 5.4K
12:27 79.55 79.59 79.54 79.54 6.1K
12:28 79.54 79.56 79.54 79.56 0.8K
12:29 79.56 79.56 79.55 79.56 3.2K
12:30 79.56 79.67 79.56 79.67 2.7K
12:31 79.67 79.67 79.67 79.67 0.5K
12:32 79.67 79.75 79.67 79.75 0.8K
12:33 79.75 79.80 79.75 79.80 3.9K
12:34 79.80 79.80 79.71 79.71 3.0K
12:35 79.71 79.71 79.70 79.70 1.0K
12:36 79.70 79.73 79.70 79.73 1.2K
12:37 79.74 79.80 79.74 79.80 1.3K
12:38 79.82 79.82 79.82 79.82 1.1K
12:39 79.82 79.82 79.77 79.79 3.0K
12:40 79.79 79.79 79.70 79.70 3.7K
12:41 79.70 79.70 79.67 79.67 0.9K
12:42 79.64 79.64 79.64 79.64 0.3K
12:43 79.64 79.70 79.61 79.61 2.9K
12:44 79.61 79.74 79.61 79.74 1.8K
12:45 79.77 79.77 79.77 79.77 0.9K
12:46 79.77 79.77 79.77 79.77 1.2K
12:47 79.78 79.78 79.78 79.78 0.3K
12:48 79.75 79.75 79.75 79.75 0.5K
12:49 79.75 79.81 79.75 79.81 1.2K
12:50 79.81 79.86 79.81 79.86 0.6K
12:51 79.85 79.87 79.84 79.87 1.3K
12:52 79.87 79.87 79.85 79.85 3.7K
12:53 79.85 79.90 79.85 79.88 1.8K
12:54 79.88 79.93 79.86 79.93 4.4K
12:55 79.93 79.93 79.92 79.92 1.6K
12:56 79.92 79.95 79.92 79.95 0.6K
12:57 79.94 79.94 79.94 79.94 0.7K
12:58 79.94 79.95 79.93 79.93 2.6K
12:59 79.93 79.93 79.92 79.93 2.6K
13:00 79.93 79.93 79.91 79.92 2.2K
13:01 79.92 79.92 79.90 79.92 2.6K
13:02 79.92 79.97 79.92 79.97 1.4K
13:03 79.96 79.97 79.96 79.97 2.0K
13:04 79.95 79.95 79.89 79.89 4.4K
13:05 79.89 79.89 79.89 79.89 0.7K
13:06 79.89 79.89 79.89 79.89 0.9K
13:07 79.89 79.89 79.80 79.80 4.1K
13:08 79.80 79.81 79.80 79.81 0.6K
13:09 79.83 79.88 79.83 79.84 3.5K
13:10 79.84 79.84 79.83 79.84 2.2K
13:11 79.84 79.84 79.84 79.84 0.5K
13:12 79.84 79.86 79.78 79.78 13.0K
13:13 79.77 79.77 79.76 79.76 1.9K
13:14 79.76 79.76 79.71 79.71 2.8K
13:15 79.71 79.73 79.71 79.71 2.8K
13:16 79.71 79.71 79.70 79.70 2.2K
13:17 79.70 79.71 79.70 79.71 1.9K
13:18 79.67 79.67 79.67 79.67 2.6K
13:19 79.67 79.67 79.64 79.64 3.5K
13:20 79.66 79.66 79.66 79.66 1.7K
13:21 79.66 79.66 79.63 79.63 0.9K
13:22 79.66 79.68 79.66 79.68 1.4K
13:23 79.68 79.69 79.68 79.69 2.3K
13:24 79.69 79.69 79.63 79.63 4.3K
13:25 79.63 79.75 79.63 79.75 4.8K
13:26 79.81 80.02 79.81 79.97 38.2K
13:27 79.97 80.06 79.94 80.06 3.6K
13:28 80.06 80.06 80.05 80.05 2.7K
13:29 80.05 80.11 80.05 80.07 3.3K
13:30 80.09 80.15 80.09 80.15 1.7K
13:31 80.15 80.23 80.15 80.22 4.9K
13:32 80.22 80.25 80.22 80.22 1.8K
13:33 80.22 80.22 80.15 80.15 9.5K
13:34 80.14 80.16 80.14 80.16 0.9K
13:35 80.16 80.18 80.13 80.18 0.9K
13:36 80.16 80.16 80.01 80.01 4.4K
13:37 80.00 80.04 80.00 80.03 4.7K
13:38 80.03 80.05 80.03 80.05 1.2K
13:39 80.05 80.05 80.03 80.03 0.9K
13:40 80.03 80.06 80.03 80.06 2.1K
13:41 80.06 80.06 79.99 80.00 5.2K
13:42 80.00 80.03 80.00 80.03 2.6K
13:43 80.03 80.05 80.03 80.05 5.4K
13:44 80.05 80.05 79.92 79.97 1.4K
13:45 79.97 79.99 79.97 79.99 1.7K
13:46 79.99 80.04 79.99 80.04 1.0K
13:47 80.04 80.04 80.00 80.00 0.4K
13:48 80.00 80.00 79.99 79.99 3.4K
13:49 79.99 80.05 79.99 80.05 0.6K
13:50 80.05 80.05 80.02 80.02 3.4K
13:51 80.00 80.03 79.99 80.02 4.4K
13:52 80.02 80.02 79.95 79.95 3.1K
13:53 79.95 80.03 79.95 80.01 12.7K
13:54 80.01 80.03 79.99 79.99 3.2K
13:55 79.99 79.99 79.97 79.97 1.9K
13:56 79.97 79.98 79.95 79.95 4.3K
13:57 79.95 79.98 79.95 79.96 2.0K
13:58 79.96 80.00 79.96 80.00 3.6K
13:59 79.99 80.01 79.99 80.01 1.9K
14:00 80.08 80.08 80.06 80.06 5.5K
14:01 80.04 80.04 79.98 80.02 4.8K
14:02 80.02 80.02 79.98 80.00 1.0K
14:03 80.00 80.05 80.00 80.05 2.1K
14:04 80.05 80.07 80.05 80.07 0.7K
14:05 80.07 80.09 80.05 80.05 3.7K
14:06 80.01 80.01 79.97 79.99 6.4K
14:07 79.99 79.99 79.99 79.99 0.9K
14:08 79.98 79.99 79.98 79.99 1.2K
14:09 79.99 80.00 79.99 80.00 8.9K
14:10 79.98 79.98 79.93 79.97 3.7K
14:11 79.97 79.98 79.97 79.98 2.6K
14:12 80.06 80.06 80.06 80.06 2.9K
14:13 80.06 80.06 80.05 80.05 0.5K
14:14 80.05 80.05 80.04 80.04 3.2K
14:15 80.02 80.02 79.93 79.93 4.6K
14:16 79.93 79.96 79.93 79.96 0.5K
14:17 79.97 79.97 79.94 79.94 8.2K
14:18 79.96 79.96 79.93 79.93 6.2K
14:19 79.94 80.00 79.94 80.00 4.6K
14:20 80.00 80.00 79.98 80.00 1.3K
14:21 80.00 80.00 80.00 80.00 0.5K
14:22 80.00 80.04 80.00 80.00 7.6K
14:23 79.98 79.99 79.97 79.99 2.0K
14:24 79.99 80.00 79.99 80.00 2.1K
14:25 80.02 80.02 80.02 80.02 2.1K
14:26 80.02 80.10 80.02 80.09 3.6K
14:27 80.09 80.09 80.07 80.09 1.0K
14:28 80.04 80.11 80.04 80.11 10.1K
14:29 80.13 80.13 80.07 80.07 2.2K
14:30 80.07 80.07 80.05 80.05 1.5K
14:31 80.05 80.06 80.05 80.06 0.5K
14:32 80.06 80.07 80.05 80.05 2.3K
14:33 80.01 80.07 80.01 80.07 3.5K
14:34 80.07 80.11 80.07 80.11 2.4K
14:35 80.11 80.13 80.11 80.13 0.7K
14:36 80.13 80.13 80.11 80.13 2.2K
14:37 80.14 80.14 80.08 80.08 5.0K
14:38 80.08 80.08 80.08 80.08 1.6K
14:39 80.13 80.13 80.13 80.13 3.3K
14:40 80.13 80.13 80.13 80.13 0.7K
14:41 80.13 80.13 80.13 80.13 1.7K
14:42 80.13 80.23 80.13 80.23 2.7K
14:43 80.29 80.32 80.29 80.32 2.9K
14:44 80.29 80.37 80.29 80.37 2.8K
14:45 80.37 80.37 80.31 80.31 7.2K
14:46 80.31 80.31 80.24 80.24 3.8K
14:47 80.24 80.26 80.24 80.26 1.7K
14:48 80.26 80.28 80.26 80.28 1.0K
14:49 80.28 80.28 80.24 80.25 5.6K
14:50 80.25 80.25 80.22 80.22 3.8K
14:51 80.21 80.21 80.19 80.19 2.2K
14:52 80.19 80.19 80.17 80.17 4.5K
14:53 80.17 80.19 80.15 80.19 1.6K
14:54 80.19 80.21 80.19 80.19 3.6K
14:55 80.19 80.21 80.18 80.19 2.7K
14:56 80.19 80.20 80.19 80.20 1.5K
14:57 80.21 80.21 80.21 80.21 1.2K
14:58 80.20 80.20 80.18 80.18 5.6K
14:59 80.18 80.19 80.18 80.19 1.6K
15:00 80.18 80.19 80.16 80.19 7.6K
15:01 80.20 80.20 80.20 80.20 0.9K
15:02 80.20 80.22 80.20 80.20 7.0K
15:03 80.18 80.18 80.18 80.18 0.7K
15:04 80.17 80.17 80.11 80.11 4.9K
15:05 80.11 80.11 80.08 80.08 8.5K
15:06 80.01 80.04 79.98 80.00 35.3K
15:07 80.00 80.11 80.00 80.11 13.9K
15:08 80.11 80.11 80.11 80.11 0.9K
15:09 80.05 80.13 80.02 80.13 9.3K
15:10 80.10 80.14 80.10 80.14 0.9K
15:11 80.15 80.15 80.13 80.13 2.3K
15:12 80.10 80.10 80.09 80.09 4.6K
15:13 80.09 80.11 80.09 80.11 2.4K
15:14 80.11 80.17 80.11 80.17 4.8K
15:15 80.18 80.19 80.18 80.19 2.0K
15:16 80.19 80.21 80.19 80.21 1.6K
15:17 80.24 80.27 80.24 80.27 6.8K
15:18 80.29 80.29 80.24 80.24 11.2K
15:19 80.27 80.32 80.27 80.32 5.5K
15:20 80.35 80.37 80.35 80.35 5.2K
15:21 80.34 80.42 80.34 80.42 7.6K
15:22 80.40 80.47 80.40 80.47 6.3K
15:23 80.47 80.55 80.47 80.55 4.2K
15:24 80.53 80.62 80.53 80.62 4.2K
15:25 80.62 80.69 80.61 80.69 4.7K
15:26 80.70 80.70 80.67 80.67 5.9K
15:27 80.72 80.72 80.68 80.68 4.1K
15:28 80.68 80.68 80.62 80.62 7.8K
15:29 80.62 80.63 80.59 80.59 7.9K
15:30 80.60 80.60 80.56 80.56 5.4K
15:31 80.56 80.58 80.56 80.56 2.6K
15:32 80.56 80.56 80.52 80.52 6.9K
15:33 80.52 80.55 80.52 80.55 2.4K
15:34 80.54 80.55 80.53 80.54 3.2K
15:35 80.44 80.48 80.44 80.47 25.6K
15:36 80.41 80.41 80.28 80.28 4.2K
15:37 80.28 80.35 80.28 80.32 14.5K
15:38 80.32 80.32 80.29 80.29 4.2K
15:39 80.29 80.29 80.24 80.24 5.1K
15:40 80.24 80.25 80.22 80.25 9.6K
15:41 80.25 80.27 80.25 80.26 12.9K
15:42 80.26 80.26 80.26 80.26 1.3K
15:43 80.26 80.29 80.21 80.28 12.5K
15:44 80.28 80.29 80.28 80.29 4.4K
15:45 80.30 80.36 80.30 80.32 15.2K
15:46 80.32 80.35 80.31 80.31 10.6K
15:47 80.30 80.35 80.30 80.35 3.7K
15:48 80.38 80.40 80.38 80.39 13.4K
15:49 80.39 80.41 80.35 80.41 11.3K
15:50 80.41 80.41 80.38 80.40 11.8K
15:51 80.45 80.47 80.36 80.38 27.3K
15:52 80.28 80.28 80.20 80.25 19.0K
15:53 80.29 80.34 80.27 80.34 14.8K
15:54 80.33 80.39 80.33 80.36 16.0K
15:55 80.33 80.34 80.32 80.32 19.9K
15:56 80.30 80.30 80.21 80.22 44.2K
15:57 80.20 80.20 80.13 80.14 45.1K
15:58 80.15 80.27 80.10 80.27 47.4K
15:59 80.22 80.25 80.22 80.25 57.9K
16:00 80.25 80.28 80.14 80.14 580.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음