International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 79.73 80.09 79.66 79.92 26.5K
09:32 79.92 79.97 79.92 79.97 0.8K
09:33 79.97 79.97 79.78 79.87 4.1K
09:34 80.14 80.14 79.91 79.91 3.5K
09:35 79.92 79.92 79.75 79.75 12.6K
09:36 79.86 80.03 79.86 80.03 6.3K
09:37 80.46 80.46 80.16 80.16 6.6K
09:38 80.13 80.14 80.13 80.14 1.9K
09:39 80.14 80.14 79.93 79.93 1.4K
09:40 79.91 79.91 79.91 79.91 0.7K
09:41 79.96 79.96 79.79 79.79 2.3K
09:42 79.79 79.79 79.50 79.50 0.8K
09:43 79.50 79.64 79.50 79.64 0.6K
09:44 79.64 79.64 79.64 79.64 0.7K
09:45 79.64 79.64 79.61 79.61 0.8K
09:46 79.53 79.53 79.45 79.45 2.8K
09:47 79.50 79.52 79.43 79.43 3.0K
09:48 79.40 79.48 79.40 79.48 1.1K
09:49 79.48 79.48 79.48 79.48 0.5K
09:50 79.48 79.54 79.48 79.54 2.6K
09:51 79.54 79.54 79.54 79.54 0.9K
09:52 79.63 79.70 79.63 79.70 1.5K
09:53 79.70 79.75 79.70 79.75 1.7K
09:54 79.75 79.76 79.68 79.68 15.3K
09:55 79.68 79.68 79.67 79.67 1.2K
09:56 79.67 79.67 79.50 79.60 3.1K
09:57 79.60 79.60 79.60 79.60 0.3K
09:58 79.60 79.60 79.54 79.56 2.1K
09:59 79.56 79.56 79.54 79.55 0.8K
10:00 79.55 79.55 79.40 79.40 2.4K
10:01 79.40 79.48 79.40 79.45 2.8K
10:02 79.45 79.45 79.32 79.32 1.5K
10:03 79.32 79.40 79.28 79.28 2.2K
10:04 79.24 79.24 79.20 79.22 5.7K
10:05 79.14 79.17 79.12 79.17 7.3K
10:06 79.26 79.26 79.08 79.23 5.6K
10:07 79.21 79.21 79.21 79.21 2.5K
10:08 79.21 79.35 79.21 79.35 0.7K
10:09 79.32 79.32 79.32 79.32 1.5K
10:10 79.31 79.45 79.31 79.45 6.8K
10:11 79.52 79.70 79.47 79.70 5.1K
10:12 79.70 79.80 79.70 79.73 2.8K
10:13 79.73 79.78 79.70 79.70 4.2K
10:14 79.71 79.71 79.63 79.63 0.9K
10:15 79.66 79.74 79.60 79.74 4.1K
10:16 79.74 79.82 79.74 79.82 1.9K
10:17 79.79 79.79 79.75 79.75 1.8K
10:18 79.76 79.76 79.66 79.66 2.6K
10:19 79.66 79.66 79.60 79.60 2.4K
10:20 79.60 79.60 79.57 79.58 0.6K
10:21 79.64 79.70 79.64 79.66 3.4K
10:22 79.66 79.74 79.66 79.69 3.1K
10:23 79.75 79.79 79.75 79.76 1.8K
10:24 79.76 79.76 79.67 79.67 2.6K
10:25 79.67 79.74 79.67 79.74 1.7K
10:26 79.74 79.74 79.74 79.74 0.6K
10:27 79.74 79.74 79.67 79.73 6.0K
10:28 79.71 79.78 79.71 79.78 2.8K
10:29 79.78 79.78 79.74 79.74 0.4K
10:30 79.74 79.74 79.74 79.74 1.5K
10:31 79.74 79.74 79.61 79.69 20.2K
10:32 79.73 79.73 79.66 79.66 2.1K
10:33 79.66 79.73 79.66 79.68 29.9K
10:34 79.66 79.70 79.61 79.70 8.7K
10:35 79.71 79.71 79.64 79.65 2.1K
10:36 79.65 79.70 79.64 79.68 3.2K
10:37 79.68 79.68 79.60 79.60 4.3K
10:38 79.58 79.58 79.41 79.41 13.6K
10:39 79.46 79.57 79.46 79.57 5.7K
10:40 79.57 79.57 79.50 79.51 2.2K
10:41 79.51 79.52 79.51 79.51 2.3K
10:42 79.51 79.53 79.49 79.49 7.2K
10:43 79.49 79.49 79.45 79.45 5.5K
10:44 79.48 79.48 79.46 79.46 8.8K
10:45 79.48 79.48 79.39 79.39 2.1K
10:46 79.43 79.52 79.43 79.52 4.3K
10:47 79.52 79.63 79.52 79.57 3.5K
10:48 79.57 79.63 79.57 79.63 1.7K
10:49 79.65 79.65 79.58 79.58 3.6K
10:50 79.58 79.69 79.58 79.69 3.2K
10:51 79.70 79.73 79.70 79.73 1.7K
10:52 79.73 79.73 79.54 79.54 3.5K
10:53 79.55 79.58 79.51 79.51 4.2K
10:54 79.48 79.51 79.48 79.49 0.6K
10:55 79.49 79.50 79.45 79.49 4.8K
10:56 79.49 79.50 79.45 79.49 5.0K
10:57 79.50 79.50 79.44 79.44 1.7K
10:58 79.44 79.44 79.39 79.42 3.0K
10:59 79.42 79.42 79.37 79.37 2.3K
11:00 79.37 79.49 79.37 79.41 1.4K
11:01 79.38 79.38 79.38 79.38 1.9K
11:02 79.37 79.37 79.32 79.37 1.1K
11:03 79.37 79.37 79.30 79.30 0.8K
11:04 79.30 79.30 79.30 79.30 1.0K
11:05 79.30 79.35 79.29 79.35 5.4K
11:06 79.35 79.36 79.35 79.36 2.5K
11:07 79.39 79.41 79.39 79.41 1.0K
11:08 79.41 79.44 79.35 79.44 4.3K
11:09 79.44 79.46 79.43 79.46 1.4K
11:10 79.51 79.53 79.49 79.53 2.4K
11:11 79.48 79.50 79.48 79.50 1.9K
11:12 79.61 79.64 79.61 79.64 2.4K
11:13 79.64 79.73 79.64 79.73 1.6K
11:14 79.75 79.84 79.72 79.84 3.7K
11:15 79.84 79.88 79.84 79.85 3.1K
11:16 79.85 79.88 79.85 79.88 0.8K
11:17 79.88 79.93 79.88 79.93 1.4K
11:18 79.93 79.93 79.78 79.82 2.7K
11:19 79.82 79.82 79.77 79.77 2.2K
11:20 79.77 79.93 79.77 79.89 3.2K
11:21 79.88 79.91 79.88 79.91 0.9K
11:22 79.93 79.93 79.93 79.93 1.3K
11:23 79.93 79.95 79.93 79.95 0.9K
11:24 79.95 79.95 79.82 79.82 1.5K
11:25 79.79 79.85 79.79 79.85 3.4K
11:26 79.85 79.85 79.85 79.85 0.6K
11:27 79.83 79.83 79.80 79.80 1.9K
11:28 79.80 79.85 79.80 79.85 3.2K
11:29 79.84 79.85 79.84 79.85 0.6K
11:30 79.85 79.85 79.80 79.80 0.3K
11:31 79.80 79.87 79.80 79.87 3.3K
11:32 79.92 79.92 79.91 79.91 1.8K
11:33 79.91 80.00 79.91 79.96 2.3K
11:34 79.96 80.00 79.96 79.97 0.4K
11:35 79.97 80.00 79.92 80.00 5.7K
11:36 80.00 80.01 79.98 80.01 1.5K
11:37 80.03 80.03 80.03 80.03 1.1K
11:38 79.96 79.96 79.94 79.95 4.7K
11:39 79.95 79.95 79.95 79.95 0.4K
11:40 79.91 79.91 79.87 79.90 2.2K
11:41 79.90 79.90 79.87 79.87 1.1K
11:42 79.83 79.84 79.83 79.84 1.8K
11:43 79.86 79.91 79.86 79.91 2.7K
11:44 79.91 79.91 79.82 79.82 4.9K
11:45 79.84 79.84 79.82 79.82 3.8K
11:46 79.82 79.86 79.82 79.84 3.2K
11:47 79.89 79.95 79.86 79.94 3.7K
11:48 79.94 79.96 79.94 79.96 1.1K
11:49 79.96 79.96 79.94 79.94 0.3K
11:50 79.94 79.99 79.94 79.98 3.5K
11:51 79.98 79.98 79.97 79.97 0.7K
11:52 79.97 80.04 79.97 80.04 16.1K
11:53 80.04 80.06 80.04 80.04 0.6K
11:54 80.04 80.07 80.01 80.07 1.5K
11:55 80.04 80.16 80.04 80.16 4.4K
11:56 80.18 80.18 80.10 80.10 2.1K
11:57 80.11 80.11 80.00 80.06 4.7K
11:58 80.06 80.11 80.06 80.10 1.9K
11:59 80.12 80.12 80.03 80.03 3.4K
12:00 80.04 80.07 80.04 80.04 3.9K
12:01 80.00 80.14 80.00 80.14 2.4K
12:02 80.14 80.14 80.07 80.13 1.2K
12:03 80.13 80.13 80.07 80.07 0.3K
12:04 80.05 80.05 80.05 80.05 1.9K
12:05 80.00 80.07 80.00 80.07 0.4K
12:06 80.07 80.07 79.97 79.97 1.3K
12:07 79.97 79.97 79.96 79.96 2.9K
12:08 79.96 79.96 79.96 79.96 0.3K
12:09 79.99 80.02 79.99 80.02 2.3K
12:10 80.02 80.02 80.02 80.02 0.3K
12:11 80.02 80.05 80.02 80.05 0.2K
12:12 80.05 80.05 79.95 79.95 3.8K
12:13 79.95 79.95 79.93 79.93 0.2K
12:14 79.93 79.96 79.87 79.87 4.3K
12:15 79.90 79.90 79.90 79.90 2.8K
12:16 79.90 79.90 79.86 79.86 1.1K
12:17 79.86 79.86 79.86 79.86 0.2K
12:18 79.90 79.90 79.75 79.76 4.1K
12:19 79.76 79.82 79.76 79.82 1.3K
12:20 79.82 79.91 79.82 79.91 3.5K
12:21 79.91 79.91 79.88 79.88 2.0K
12:22 79.88 79.89 79.84 79.88 2.4K
12:23 79.88 79.88 79.81 79.81 0.7K
12:24 79.81 79.86 79.81 79.86 3.0K
12:25 79.93 79.97 79.93 79.96 1.9K
12:26 79.96 79.96 79.96 79.96 0.3K
12:27 79.96 79.99 79.96 79.99 0.7K
12:28 79.99 79.99 79.99 79.99 1.3K
12:29 79.99 80.03 79.99 79.99 1.1K
12:30 79.99 79.99 79.88 79.91 4.1K
12:31 79.91 79.91 79.91 79.91 0.4K
12:32 79.91 79.93 79.90 79.90 4.9K
12:33 79.90 79.94 79.90 79.94 1.2K
12:34 79.94 79.96 79.94 79.96 0.7K
12:35 79.96 80.06 79.96 80.06 0.2K
12:36 80.06 80.06 80.04 80.04 0.2K
12:37 80.04 80.04 80.01 80.01 0.5K
12:38 80.01 80.01 79.98 79.98 1.5K
12:39 79.98 79.98 79.98 79.98 0.2K
12:40 79.98 80.04 79.98 80.01 2.2K
12:41 80.01 80.01 80.01 80.01 0.5K
12:42 80.01 80.01 80.00 80.00 2.0K
12:43 80.00 80.01 79.99 80.01 1.7K
12:44 80.01 80.01 80.01 80.01 0.1K
12:45 80.01 80.06 80.01 80.06 3.9K
12:46 80.06 80.07 80.06 80.07 0.4K
12:47 80.07 80.07 80.01 80.01 1.9K
12:48 80.04 80.04 80.00 80.00 1.6K
12:49 80.02 80.07 80.02 80.07 2.5K
12:50 80.07 80.07 80.01 80.01 1.0K
12:51 80.01 80.01 80.00 80.00 0.6K
12:52 80.00 80.02 80.00 80.02 1.1K
12:53 80.02 80.03 80.02 80.03 1.5K
12:54 80.05 80.10 80.05 80.10 1.0K
12:55 80.10 80.10 80.08 80.08 1.2K
12:56 80.09 80.11 80.09 80.10 2.1K
12:57 80.10 80.10 80.07 80.08 1.2K
12:58 80.08 80.10 80.08 80.10 1.3K
12:59 80.10 80.10 80.03 80.03 2.3K
13:00 80.03 80.04 80.03 80.04 1.0K
13:01 80.04 80.04 80.04 80.04 0.3K
13:02 80.04 80.04 80.04 80.04 0.1K
13:03 80.00 80.02 80.00 80.00 3.4K
13:04 80.00 80.03 80.00 80.00 1.1K
13:05 80.00 80.05 79.99 80.05 6.1K
13:06 80.05 80.05 80.03 80.03 0.6K
13:07 80.02 80.03 80.00 80.00 1.9K
13:08 80.00 80.00 80.00 80.00 0.2K
13:09 80.02 80.06 80.02 80.06 1.7K
13:10 80.06 80.06 80.06 80.06 0.3K
13:11 80.06 80.06 80.06 80.06 1.1K
13:12 80.06 80.06 80.06 80.06 1.2K
13:13 80.08 80.08 80.08 80.08 1.0K
13:14 80.03 80.06 80.03 80.06 1.6K
13:15 80.06 80.06 80.06 80.06 0.4K
13:16 80.06 80.06 80.06 80.06 0.3K
13:17 80.06 80.06 80.04 80.04 1.2K
13:18 80.04 80.04 80.00 80.00 1.8K
13:19 80.00 80.04 80.00 80.02 3.6K
13:20 80.02 80.02 80.02 80.02 0.4K
13:21 80.02 80.02 80.02 80.02 0.2K
13:22 79.99 80.02 79.99 80.02 2.8K
13:23 79.99 80.01 79.99 80.01 5.0K
13:24 80.00 80.00 79.96 79.97 6.5K
13:25 79.95 79.97 79.93 79.96 2.4K
13:26 79.96 79.98 79.96 79.98 0.6K
13:27 79.98 79.98 79.95 79.96 2.6K
13:28 79.96 79.98 79.96 79.98 0.9K
13:29 79.98 79.98 79.97 79.97 2.6K
13:30 79.97 79.97 79.92 79.92 3.3K
13:31 79.92 79.92 79.87 79.87 7.7K
13:32 79.87 79.92 79.87 79.92 5.0K
13:33 79.92 79.92 79.90 79.90 0.8K
13:34 79.90 79.91 79.90 79.91 1.1K
13:35 79.91 79.94 79.91 79.94 2.5K
13:36 79.94 80.01 79.94 80.01 6.2K
13:37 80.00 80.02 80.00 80.02 1.2K
13:38 80.02 80.06 80.02 80.04 2.9K
13:39 80.04 80.05 80.04 80.05 0.3K
13:40 80.05 80.05 80.00 80.00 1.0K
13:41 80.00 80.00 80.00 80.00 0.4K
13:42 80.00 80.00 80.00 80.00 2.5K
13:43 80.00 80.04 80.00 80.04 2.3K
13:44 80.05 80.05 80.05 80.05 0.5K
13:45 80.04 80.04 79.98 80.00 1.2K
13:46 80.02 80.02 79.96 79.97 3.5K
13:47 79.97 79.97 79.97 79.97 1.9K
13:48 79.97 79.98 79.94 79.98 1.9K
13:49 79.98 79.98 79.95 79.95 1.8K
13:50 79.95 79.95 79.90 79.90 2.9K
13:51 79.90 79.90 79.90 79.90 0.5K
13:52 79.90 79.91 79.90 79.91 0.7K
13:53 79.91 79.91 79.91 79.91 1.2K
13:54 79.91 80.01 79.91 80.01 3.7K
13:55 80.03 80.04 80.03 80.04 0.5K
13:56 80.03 80.03 80.03 80.03 1.3K
13:57 80.03 80.03 80.01 80.01 0.2K
13:58 80.01 80.02 80.00 80.00 1.7K
13:59 80.00 80.00 79.99 79.99 2.1K
14:00 79.99 79.99 79.99 79.99 0.5K
14:01 79.99 80.09 79.99 80.09 2.4K
14:02 80.09 80.09 80.09 80.09 0.2K
14:03 80.09 80.09 80.09 80.09 0.5K
14:04 80.09 80.09 80.09 80.09 1.4K
14:05 80.07 80.07 80.07 80.07 1.2K
14:06 80.07 80.07 80.07 80.07 0.5K
14:07 80.07 80.07 80.05 80.05 0.8K
14:08 80.05 80.05 80.02 80.02 1.0K
14:09 80.02 80.02 80.00 80.00 1.4K
14:10 80.03 80.03 80.03 80.03 3.6K
14:11 80.03 80.06 80.03 80.06 1.8K
14:12 80.06 80.06 80.04 80.06 1.5K
14:13 80.06 80.06 80.03 80.03 0.8K
14:14 80.00 80.00 80.00 80.00 0.8K
14:15 79.98 79.98 79.98 79.98 0.5K
14:16 79.97 79.97 79.93 79.93 1.3K
14:17 79.93 79.94 79.92 79.94 1.5K
14:18 79.93 79.96 79.93 79.96 3.1K
14:19 79.97 79.97 79.96 79.96 0.6K
14:20 79.96 79.96 79.96 79.96 0.2K
14:21 79.96 79.96 79.93 79.94 1.7K
14:22 79.97 79.98 79.97 79.98 1.2K
14:23 79.98 79.98 79.94 79.94 1.0K
14:24 79.94 80.02 79.94 80.02 2.7K
14:25 80.02 80.06 80.02 80.06 1.3K
14:26 80.03 80.03 80.02 80.02 1.4K
14:27 80.02 80.02 80.00 80.00 0.3K
14:28 80.00 80.00 80.00 80.00 1.5K
14:29 80.00 80.00 79.93 79.93 2.5K
14:30 79.93 79.96 79.93 79.96 0.7K
14:31 79.95 80.00 79.94 79.99 2.6K
14:32 79.99 80.02 79.99 80.02 0.7K
14:33 80.02 80.02 80.02 80.02 0.3K
14:34 80.02 80.06 80.02 80.06 1.4K
14:35 80.04 80.05 80.04 80.05 1.1K
14:36 80.01 80.01 80.00 80.00 1.7K
14:37 80.00 80.00 79.96 79.97 1.3K
14:38 79.97 79.98 79.97 79.98 1.4K
14:39 79.94 79.98 79.94 79.98 2.8K
14:40 79.98 79.98 79.96 79.96 0.4K
14:41 79.97 79.99 79.97 79.99 1.4K
14:42 79.99 80.00 79.99 80.00 2.6K
14:43 80.00 80.00 79.95 79.95 1.7K
14:44 79.98 79.98 79.98 79.98 0.4K
14:45 80.01 80.01 80.01 80.01 1.8K
14:46 80.01 80.02 79.99 79.99 1.2K
14:47 79.99 79.99 79.99 79.99 0.7K
14:48 79.99 80.01 79.99 80.01 0.8K
14:49 80.03 80.03 79.99 79.99 0.6K
14:50 79.99 80.00 79.99 80.00 0.5K
14:51 80.00 80.04 80.00 80.04 5.4K
14:52 80.04 80.04 80.04 80.04 0.2K
14:53 80.04 80.04 80.04 80.04 0.3K
14:54 80.04 80.04 80.03 80.03 0.4K
14:55 80.02 80.03 80.00 80.02 1.7K
14:56 79.99 80.02 79.99 80.00 0.7K
14:57 80.00 80.00 79.97 79.97 2.4K
14:58 79.97 79.97 79.91 79.94 6.9K
14:59 79.93 79.94 79.92 79.92 3.3K
15:00 79.87 79.91 79.87 79.91 1.5K
15:01 79.92 79.93 79.92 79.92 2.8K
15:02 79.92 79.92 79.90 79.92 2.9K
15:03 79.92 79.92 79.89 79.90 2.0K
15:04 79.90 79.93 79.90 79.93 0.9K
15:05 79.93 79.94 79.93 79.94 3.1K
15:06 79.95 79.95 79.92 79.92 4.2K
15:07 79.92 79.92 79.90 79.90 3.2K
15:08 79.88 79.88 79.88 79.88 1.5K
15:09 79.89 79.89 79.86 79.87 2.3K
15:10 79.89 79.89 79.89 79.89 2.8K
15:11 79.89 79.90 79.88 79.88 3.6K
15:12 79.88 79.88 79.85 79.85 1.3K
15:13 79.85 79.85 79.79 79.82 6.6K
15:14 79.81 79.87 79.81 79.86 6.2K
15:15 79.85 79.85 79.83 79.85 1.0K
15:16 79.85 79.91 79.85 79.91 6.7K
15:17 79.91 79.91 79.88 79.88 5.0K
15:18 79.89 79.93 79.89 79.93 5.0K
15:19 79.93 79.93 79.93 79.93 0.5K
15:20 79.93 79.96 79.90 79.96 9.9K
15:21 79.96 79.96 79.94 79.94 2.7K
15:22 79.96 79.97 79.88 79.88 5.4K
15:23 79.88 79.93 79.88 79.90 1.6K
15:24 79.90 79.90 79.89 79.89 3.5K
15:25 79.90 79.90 79.87 79.87 3.2K
15:26 79.87 79.88 79.84 79.88 3.3K
15:27 79.86 79.86 79.84 79.85 3.4K
15:28 79.85 79.87 79.85 79.85 1.5K
15:29 79.82 79.85 79.82 79.82 1.7K
15:30 79.85 79.85 79.82 79.82 2.9K
15:31 79.82 79.88 79.79 79.88 5.8K
15:32 79.92 79.97 79.90 79.93 7.3K
15:33 79.91 79.99 79.91 79.99 5.2K
15:34 79.99 79.99 79.98 79.98 0.8K
15:35 79.98 79.98 79.96 79.96 3.2K
15:36 79.96 79.96 79.95 79.95 2.2K
15:37 79.99 79.99 79.90 79.90 11.3K
15:38 79.98 80.01 79.96 80.01 12.1K
15:39 80.01 80.02 79.99 79.99 3.6K
15:40 79.99 80.03 79.99 80.02 1.4K
15:41 79.97 79.97 79.91 79.91 6.1K
15:42 79.93 79.93 79.89 79.89 8.8K
15:43 79.89 79.89 79.88 79.89 4.9K
15:44 79.91 79.91 79.84 79.84 3.4K
15:45 79.82 79.83 79.81 79.82 5.0K
15:46 79.82 79.82 79.73 79.80 6.2K
15:47 79.80 79.87 79.77 79.85 7.2K
15:48 79.85 79.89 79.84 79.89 5.9K
15:49 79.96 79.96 79.94 79.94 7.1K
15:50 79.92 79.96 79.90 79.93 8.8K
15:51 80.00 80.00 79.88 79.89 26.9K
15:52 79.89 79.89 79.83 79.83 10.4K
15:53 79.86 79.86 79.79 79.79 9.9K
15:54 79.81 79.81 79.70 79.70 16.9K
15:55 79.72 79.78 79.66 79.78 17.2K
15:56 79.78 79.86 79.78 79.86 10.0K
15:57 79.84 79.84 79.79 79.80 45.3K
15:58 79.81 79.88 79.81 79.88 28.7K
15:59 79.87 79.88 79.83 79.83 31.6K
16:00 79.82 79.82 79.61 79.61 1,100.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음