International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 80.46 80.46 79.41 80.34 7.9K
09:32 80.34 80.43 80.34 80.43 0.5K
09:33 80.43 80.43 80.33 80.33 1.6K
09:34 80.33 80.33 80.31 80.31 0.4K
09:35 80.31 80.31 80.31 80.31 0.2K
09:36 80.31 80.42 80.31 80.42 1.5K
09:37 80.42 80.44 80.30 80.30 2.5K
09:38 80.30 80.30 80.16 80.18 0.9K
09:39 80.29 80.29 80.29 80.29 0.3K
09:40 80.30 80.30 80.21 80.21 3.5K
09:41 80.21 80.21 80.21 80.21 0.3K
09:42 80.12 80.24 80.12 80.24 0.8K
09:43 80.24 80.33 80.23 80.28 1.1K
09:44 80.34 80.34 80.32 80.32 0.9K
09:45 80.43 80.43 80.43 80.43 4.9K
09:46 80.43 80.43 80.43 80.43 0.3K
09:47 80.43 80.43 80.42 80.42 2.1K
09:48 80.42 80.42 80.42 80.42 0.6K
09:49 80.42 80.47 80.41 80.47 0.4K
09:50 80.47 80.50 80.47 80.50 0.9K
09:51 80.50 80.51 80.50 80.51 0.9K
09:52 80.52 80.52 80.52 80.52 1.1K
09:53 80.56 80.62 80.49 80.49 1.3K
09:54 80.49 80.55 80.49 80.55 0.8K
09:55 80.55 80.55 80.55 80.55 0.4K
09:56 80.55 80.55 80.55 80.55 0.8K
09:57 80.55 80.58 80.55 80.58 0.3K
09:58 80.58 80.58 80.52 80.52 0.3K
09:59 80.52 80.52 80.41 80.41 4.4K
10:00 80.41 80.41 80.41 80.41 0.5K
10:01 80.41 80.41 80.33 80.33 0.7K
10:02 80.33 80.44 80.33 80.44 10.3K
10:03 80.44 80.55 80.44 80.55 1.9K
10:04 80.54 80.54 80.54 80.54 0.5K
10:05 80.60 80.60 80.60 80.60 0.4K
10:06 80.60 80.69 80.60 80.69 1.8K
10:07 80.70 80.86 80.70 80.86 2.0K
10:08 80.86 80.93 80.86 80.93 1.3K
10:09 80.92 80.92 80.83 80.83 1.6K
10:10 80.88 80.96 80.88 80.93 1.6K
10:11 80.93 80.94 80.89 80.89 3.2K
10:12 80.89 80.89 80.89 80.89 1.2K
10:13 80.89 80.89 80.77 80.77 1.1K
10:14 80.77 80.77 80.77 80.77 0.3K
10:15 80.71 80.71 80.71 80.71 1.1K
10:16 80.71 80.71 80.71 80.71 0.3K
10:17 80.76 80.76 80.76 80.76 0.4K
10:18 80.76 80.76 80.66 80.66 0.8K
10:19 80.66 80.69 80.66 80.69 0.7K
10:20 80.69 80.69 80.67 80.67 0.8K
10:21 80.67 80.67 80.67 80.67 0.3K
10:22 80.67 80.70 80.65 80.70 2.1K
10:23 80.70 80.72 80.70 80.72 0.3K
10:24 80.72 80.72 80.72 80.72 0.5K
10:25 80.77 80.77 80.77 80.77 2.0K
10:26 80.76 80.76 80.72 80.72 1.2K
10:27 80.71 80.75 80.71 80.75 0.8K
10:28 80.75 80.75 80.75 80.75 0.1K
10:29 80.75 80.75 80.75 80.75 0.6K
10:30 80.75 80.78 80.70 80.78 3.7K
10:31 80.78 80.78 80.75 80.77 2.1K
10:32 80.77 80.82 80.77 80.82 4.9K
10:33 80.82 80.95 80.82 80.95 2.0K
10:34 80.95 80.95 80.95 80.95 0.6K
10:35 80.95 80.95 80.90 80.90 2.3K
10:36 80.94 80.95 80.90 80.90 2.7K
10:37 80.90 80.96 80.90 80.96 6.6K
10:38 80.98 81.01 80.98 80.99 3.6K
10:39 80.99 81.03 80.99 81.03 11.5K
10:40 81.03 81.12 81.03 81.12 2.4K
10:41 81.12 81.21 81.12 81.21 1.8K
10:42 81.20 81.20 81.17 81.19 1.2K
10:43 81.19 81.25 81.19 81.25 3.3K
10:44 81.33 81.41 81.30 81.41 1.9K
10:45 81.41 81.46 81.41 81.45 2.9K
10:46 81.44 81.48 81.44 81.46 1.9K
10:47 81.46 81.48 81.46 81.47 5.6K
10:48 81.47 81.47 81.47 81.47 1.1K
10:49 81.47 81.47 81.47 81.47 0.2K
10:50 81.49 81.49 81.37 81.37 3.5K
10:51 81.37 81.50 81.37 81.50 1.4K
10:52 81.46 81.46 81.44 81.44 1.4K
10:53 81.44 81.44 81.42 81.43 1.7K
10:54 81.43 81.49 81.43 81.49 6.4K
10:55 81.49 81.49 81.46 81.46 1.8K
10:56 81.46 81.47 81.43 81.43 3.8K
10:57 81.43 81.43 81.43 81.43 0.9K
10:58 81.43 81.44 81.40 81.40 1.6K
10:59 81.40 81.45 81.40 81.45 6.7K
11:00 81.45 81.54 81.45 81.49 1.2K
11:01 81.49 81.53 81.49 81.53 1.7K
11:02 81.53 81.60 81.53 81.60 1.5K
11:03 81.60 81.60 81.57 81.60 1.9K
11:04 81.59 81.59 81.59 81.59 2.0K
11:05 81.59 81.59 81.56 81.56 5.3K
11:06 81.54 81.54 81.53 81.53 1.3K
11:07 81.53 81.53 81.53 81.53 0.3K
11:08 81.52 81.58 81.52 81.58 1.7K
11:09 81.60 81.62 81.59 81.62 1.9K
11:10 81.62 81.62 81.56 81.56 1.7K
11:11 81.59 81.59 81.56 81.56 1.4K
11:12 81.62 81.62 81.54 81.54 1.8K
11:13 81.54 81.54 81.54 81.54 0.2K
11:14 81.54 81.54 81.53 81.53 1.1K
11:15 81.53 81.53 81.51 81.51 0.7K
11:16 81.51 81.51 81.48 81.48 1.1K
11:17 81.48 81.53 81.48 81.51 1.4K
11:18 81.53 81.53 81.53 81.53 0.3K
11:19 81.53 81.53 81.50 81.50 1.0K
11:20 81.50 81.50 81.50 81.50 0.8K
11:21 81.50 81.51 81.48 81.51 1.7K
11:22 81.47 81.47 81.47 81.47 0.6K
11:23 81.47 81.55 81.47 81.55 2.1K
11:24 81.55 81.58 81.55 81.58 1.5K
11:25 81.58 81.58 81.55 81.55 1.3K
11:26 81.55 81.61 81.55 81.61 1.4K
11:27 81.61 81.61 81.60 81.60 2.1K
11:28 81.64 81.75 81.63 81.75 2.6K
11:29 81.75 81.75 81.75 81.75 0.9K
11:30 81.75 81.75 81.68 81.68 3.7K
11:31 81.73 81.73 81.55 81.59 4.8K
11:32 81.59 81.59 81.48 81.48 3.3K
11:33 81.48 81.49 81.47 81.49 1.9K
11:34 81.49 81.52 81.49 81.52 1.1K
11:35 81.52 81.52 81.52 81.52 1.0K
11:36 81.58 81.62 81.58 81.62 2.1K
11:37 81.62 81.62 81.52 81.52 1.2K
11:38 81.52 81.56 81.52 81.56 1.6K
11:39 81.56 81.56 81.56 81.56 0.2K
11:40 81.56 81.56 81.56 81.56 0.6K
11:41 81.56 81.57 81.48 81.48 2.8K
11:42 81.47 81.50 81.47 81.47 1.2K
11:43 81.47 81.47 81.44 81.44 0.8K
11:44 81.42 81.43 81.42 81.43 1.7K
11:45 81.43 81.45 81.42 81.45 1.4K
11:46 81.45 81.45 81.45 81.45 1.3K
11:47 81.45 81.45 81.45 81.45 0.2K
11:48 81.45 81.48 81.45 81.48 1.5K
11:49 81.48 81.48 81.48 81.48 0.9K
11:50 81.48 81.48 81.45 81.45 0.9K
11:51 81.45 81.47 81.45 81.47 1.8K
11:52 81.47 81.47 81.45 81.45 1.7K
11:53 81.45 81.51 81.45 81.51 4.9K
11:54 81.42 81.42 81.36 81.36 5.0K
11:55 81.36 81.36 81.33 81.33 1.1K
11:56 81.33 81.34 81.33 81.34 1.2K
11:57 81.31 81.32 81.30 81.30 1.5K
11:58 81.30 81.30 81.27 81.27 1.9K
11:59 81.27 81.30 81.27 81.30 0.8K
12:00 81.30 81.30 81.28 81.29 1.9K
12:01 81.29 81.29 81.29 81.29 1.6K
12:02 81.35 81.35 81.35 81.35 3.7K
12:03 81.35 81.44 81.35 81.44 0.9K
12:04 81.44 81.50 81.44 81.50 1.1K
12:05 81.47 81.49 81.47 81.49 0.8K
12:06 81.49 81.53 81.49 81.53 7.1K
12:07 81.49 81.56 81.49 81.56 4.1K
12:08 81.56 81.56 81.56 81.56 0.2K
12:09 81.54 81.55 81.54 81.55 4.8K
12:10 81.54 81.56 81.54 81.56 2.9K
12:11 81.56 81.59 81.56 81.59 1.9K
12:12 81.59 81.59 81.59 81.59 1.0K
12:13 81.59 81.59 81.59 81.59 0.3K
12:14 81.59 81.62 81.59 81.62 0.8K
12:15 81.62 81.62 81.60 81.60 0.3K
12:16 81.60 81.60 81.58 81.58 1.2K
12:17 81.58 81.58 81.57 81.57 2.0K
12:18 81.57 81.60 81.57 81.60 1.8K
12:19 81.60 81.60 81.50 81.50 11.7K
12:20 81.48 81.51 81.48 81.51 2.4K
12:21 81.51 81.51 81.51 81.51 0.1K
12:22 81.51 81.51 81.49 81.49 1.4K
12:23 81.46 81.46 81.46 81.46 0.5K
12:24 81.47 81.47 81.47 81.47 1.2K
12:25 81.47 81.49 81.47 81.49 1.9K
12:26 81.49 81.49 81.45 81.45 2.0K
12:27 81.45 81.52 81.45 81.52 1.3K
12:28 81.52 81.52 81.52 81.52 0.4K
12:29 81.52 81.52 81.45 81.45 1.3K
12:30 81.47 81.47 81.47 81.47 1.6K
12:31 81.47 81.54 81.47 81.54 1.3K
12:32 81.54 81.54 81.48 81.48 1.1K
12:33 81.48 81.48 81.48 81.48 0.9K
12:34 81.48 81.51 81.48 81.49 1.5K
12:35 81.49 81.49 81.40 81.40 2.0K
12:36 81.40 81.40 81.39 81.39 1.5K
12:37 81.39 81.42 81.39 81.42 0.7K
12:38 81.42 81.42 81.41 81.41 0.3K
12:39 81.41 81.41 81.39 81.39 0.4K
12:40 81.39 81.42 81.34 81.34 1.7K
12:41 81.34 81.34 81.34 81.34 1.0K
12:42 81.34 81.34 81.34 81.34 0.2K
12:43 81.34 81.34 81.30 81.30 0.6K
12:44 81.34 81.34 81.34 81.34 0.4K
12:45 81.34 81.36 81.34 81.36 1.1K
12:46 81.36 81.38 81.36 81.38 1.1K
12:47 81.38 81.40 81.38 81.38 0.8K
12:48 81.38 81.38 81.32 81.33 1.4K
12:49 81.33 81.33 81.33 81.33 0.2K
12:50 81.33 81.33 81.33 81.33 1.2K
12:51 81.33 81.33 81.33 81.33 0.2K
12:52 81.33 81.34 81.31 81.34 1.8K
12:53 81.29 81.29 81.23 81.23 0.9K
12:54 81.23 81.27 81.23 81.27 0.8K
12:55 81.27 81.27 81.27 81.27 0.8K
12:56 81.27 81.27 81.25 81.25 0.6K
12:57 81.19 81.20 81.17 81.20 1.6K
12:58 81.20 81.20 81.20 81.20 0.1K
12:59 81.20 81.20 81.20 81.20 0.6K
13:00 81.20 81.20 81.16 81.16 0.4K
13:01 81.16 81.16 81.16 81.16 0.6K
13:02 81.16 81.20 81.15 81.15 1.0K
13:03 81.15 81.20 81.15 81.20 1.4K
13:04 81.17 81.17 81.17 81.17 0.2K
13:05 81.20 81.20 81.20 81.20 0.8K
13:06 81.20 81.21 81.19 81.19 1.9K
13:07 81.19 81.19 81.18 81.19 1.5K
13:08 81.19 81.19 81.18 81.19 0.9K
13:09 81.16 81.16 81.16 81.16 0.9K
13:10 81.16 81.22 81.15 81.22 2.0K
13:11 81.24 81.27 81.24 81.27 1.8K
13:12 81.27 81.27 81.23 81.23 4.0K
13:13 81.23 81.24 81.23 81.24 2.5K
13:14 81.24 81.30 81.24 81.26 1.2K
13:15 81.26 81.37 81.26 81.36 1.1K
13:16 81.35 81.35 81.32 81.32 1.0K
13:17 81.30 81.30 81.25 81.26 2.4K
13:18 81.26 81.26 81.26 81.26 1.1K
13:19 81.26 81.26 81.26 81.26 0.5K
13:20 81.33 81.33 81.30 81.30 0.9K
13:21 81.31 81.31 81.29 81.29 1.7K
13:22 81.29 81.29 81.29 81.29 0.2K
13:23 81.29 81.33 81.29 81.32 1.1K
13:24 81.29 81.29 81.29 81.29 1.1K
13:25 81.29 81.29 81.27 81.27 2.0K
13:26 81.28 81.28 81.26 81.26 3.1K
13:27 81.21 81.21 81.21 81.21 1.7K
13:28 81.27 81.27 81.27 81.27 0.6K
13:29 81.27 81.27 81.23 81.23 3.2K
13:30 81.23 81.23 81.21 81.21 0.8K
13:31 81.21 81.25 81.21 81.25 1.2K
13:32 81.25 81.25 81.25 81.25 0.6K
13:33 81.28 81.28 81.26 81.26 0.4K
13:34 81.29 81.29 81.26 81.28 1.5K
13:35 81.28 81.28 81.22 81.22 1.1K
13:36 81.22 81.22 81.18 81.18 1.1K
13:37 81.18 81.21 81.17 81.21 1.9K
13:38 81.21 81.21 81.19 81.21 1.0K
13:39 81.21 81.22 81.21 81.22 0.7K
13:40 81.22 81.22 81.21 81.21 0.3K
13:41 81.21 81.21 81.21 81.21 0.1K
13:42 81.21 81.21 81.21 81.21 0.2K
13:43 81.25 81.25 81.22 81.22 1.1K
13:44 81.22 81.22 81.22 81.22 0.6K
13:45 81.25 81.25 81.21 81.21 1.3K
13:46 81.21 81.21 81.20 81.20 0.8K
13:47 81.20 81.20 81.16 81.16 1.2K
13:48 81.16 81.16 81.16 81.16 0.7K
13:49 81.16 81.16 81.12 81.12 1.6K
13:50 81.12 81.12 81.09 81.09 0.7K
13:51 81.11 81.12 81.11 81.12 2.3K
13:52 81.12 81.13 81.11 81.13 1.7K
13:53 81.13 81.13 81.09 81.09 1.8K
13:54 81.09 81.11 81.09 81.11 0.9K
13:55 81.11 81.11 81.09 81.09 1.6K
13:56 81.09 81.10 81.09 81.09 1.0K
13:57 81.09 81.09 81.09 81.09 0.6K
13:58 81.09 81.09 81.09 81.09 0.9K
13:59 81.09 81.13 81.09 81.13 0.2K
14:00 81.13 81.16 81.13 81.16 4.5K
14:01 81.13 81.19 81.13 81.19 4.2K
14:02 81.19 81.19 81.18 81.19 2.3K
14:03 81.19 81.19 81.16 81.17 1.3K
14:04 81.17 81.19 81.12 81.12 1.6K
14:05 81.10 81.10 81.05 81.05 2.7K
14:06 81.05 81.06 81.05 81.05 0.5K
14:07 81.05 81.07 81.05 81.07 3.1K
14:08 81.10 81.10 81.10 81.10 3.2K
14:09 81.10 81.14 81.10 81.14 2.2K
14:10 81.14 81.14 81.13 81.13 1.1K
14:11 81.13 81.13 81.11 81.12 1.5K
14:12 81.12 81.12 81.08 81.08 1.3K
14:13 81.08 81.08 81.02 81.06 2.2K
14:14 81.06 81.08 81.06 81.08 0.8K
14:15 81.08 81.10 81.08 81.10 6.1K
14:16 81.10 81.17 81.10 81.17 1.4K
14:17 81.22 81.25 81.21 81.25 1.4K
14:18 81.25 81.26 81.25 81.25 2.8K
14:19 81.25 81.26 81.25 81.26 1.8K
14:20 81.26 81.26 81.18 81.18 2.7K
14:21 81.19 81.28 81.19 81.28 3.1K
14:22 81.26 81.27 81.26 81.27 2.5K
14:23 81.27 81.27 81.26 81.26 1.6K
14:24 81.33 81.33 81.32 81.32 1.4K
14:25 81.32 81.32 81.32 81.32 0.8K
14:26 81.32 81.32 81.25 81.25 1.4K
14:27 81.27 81.27 81.27 81.27 0.2K
14:28 81.27 81.27 81.27 81.27 0.1K
14:29 81.27 81.29 81.27 81.29 0.6K
14:30 81.29 81.30 81.29 81.30 1.1K
14:31 81.28 81.28 81.28 81.28 1.0K
14:32 81.28 81.30 81.28 81.30 0.3K
14:33 81.30 81.31 81.30 81.30 0.3K
14:34 81.30 81.30 81.30 81.30 0.3K
14:35 81.30 81.30 81.30 81.30 0.6K
14:36 81.30 81.35 81.30 81.35 1.5K
14:37 81.35 81.35 81.35 81.35 0.8K
14:38 81.39 81.39 81.32 81.32 1.3K
14:39 81.32 81.32 81.32 81.32 0.4K
14:40 81.32 81.32 81.32 81.32 0.9K
14:41 81.32 81.32 81.32 81.32 0.4K
14:42 81.32 81.32 81.32 81.32 0.5K
14:43 81.32 81.33 81.32 81.33 1.1K
14:44 81.33 81.37 81.33 81.37 1.5K
14:45 81.37 81.37 81.31 81.31 0.8K
14:46 81.31 81.35 81.31 81.35 1.4K
14:47 81.34 81.35 81.34 81.35 1.0K
14:48 81.35 81.35 81.35 81.35 1.3K
14:49 81.35 81.35 81.35 81.35 0.3K
14:50 81.35 81.35 81.35 81.35 0.3K
14:51 81.35 81.36 81.34 81.36 1.3K
14:52 81.33 81.33 81.33 81.33 1.3K
14:53 81.33 81.33 81.33 81.33 0.5K
14:54 81.33 81.34 81.33 81.34 0.4K
14:55 81.31 81.31 81.22 81.22 7.9K
14:56 81.10 81.10 80.90 80.90 47.8K
14:57 80.88 80.89 80.83 80.83 7.4K
14:58 80.86 80.86 80.75 80.77 5.3K
14:59 80.73 80.73 80.66 80.66 7.8K
15:00 80.68 80.70 80.64 80.70 21.7K
15:01 80.72 80.72 80.68 80.68 5.6K
15:02 80.68 80.71 80.68 80.71 12.5K
15:03 80.68 80.69 80.66 80.69 11.0K
15:04 80.69 80.69 80.69 80.69 1.4K
15:05 80.69 80.69 80.69 80.69 11.2K
15:06 80.67 80.67 80.65 80.65 4.8K
15:07 80.65 80.65 80.64 80.64 12.9K
15:08 80.66 80.66 80.66 80.66 4.4K
15:09 80.66 80.68 80.66 80.68 6.5K
15:10 80.68 80.68 80.67 80.67 3.5K
15:11 80.67 80.67 80.65 80.66 6.8K
15:12 80.64 80.66 80.64 80.66 6.7K
15:13 80.66 80.68 80.66 80.68 10.4K
15:14 80.66 80.68 80.66 80.68 1.8K
15:15 80.69 80.69 80.63 80.64 14.6K
15:16 80.63 80.64 80.63 80.64 3.9K
15:17 80.64 80.64 80.64 80.64 7.6K
15:18 80.64 80.70 80.62 80.70 7.6K
15:19 80.70 80.74 80.70 80.74 5.0K
15:20 80.72 80.74 80.72 80.74 2.4K
15:21 80.72 80.72 80.69 80.69 2.9K
15:22 80.72 80.73 80.71 80.71 6.8K
15:23 80.71 80.78 80.71 80.76 4.6K
15:24 80.76 80.78 80.75 80.75 2.3K
15:25 80.75 80.75 80.74 80.74 2.5K
15:26 80.69 80.69 80.69 80.69 7.7K
15:27 80.57 80.61 80.57 80.61 6.6K
15:28 80.61 80.62 80.56 80.56 5.6K
15:29 80.54 80.56 80.54 80.56 4.0K
15:30 80.58 80.58 80.58 80.58 1.9K
15:31 80.59 80.59 80.57 80.57 4.3K
15:32 80.57 80.57 80.56 80.56 3.6K
15:33 80.57 80.60 80.57 80.60 5.5K
15:34 80.63 80.63 80.62 80.62 4.5K
15:35 80.62 80.62 80.61 80.61 3.5K
15:36 80.61 80.61 80.59 80.60 2.6K
15:37 80.60 80.61 80.60 80.61 2.3K
15:38 80.58 80.58 80.56 80.57 13.7K
15:39 80.55 80.62 80.55 80.62 12.6K
15:40 80.62 80.65 80.62 80.62 5.4K
15:41 80.65 80.70 80.65 80.70 5.4K
15:42 80.70 80.76 80.68 80.76 9.5K
15:43 80.76 80.79 80.75 80.79 3.8K
15:44 80.80 80.82 80.80 80.81 3.4K
15:45 80.84 80.87 80.84 80.87 6.1K
15:46 80.85 80.86 80.77 80.77 8.9K
15:47 80.77 80.77 80.75 80.75 4.0K
15:48 80.73 80.78 80.73 80.78 8.9K
15:49 80.77 80.77 80.75 80.75 5.4K
15:50 80.75 80.75 80.74 80.74 7.4K
15:51 80.74 80.74 80.60 80.60 14.8K
15:52 80.63 80.63 80.61 80.63 10.7K
15:53 80.63 80.64 80.63 80.63 4.6K
15:54 80.65 80.65 80.63 80.63 8.1K
15:55 80.64 80.64 80.63 80.63 12.6K
15:56 80.64 80.64 80.56 80.57 20.8K
15:57 80.56 80.56 80.53 80.56 19.7K
15:58 80.54 80.56 80.54 80.55 18.3K
15:59 80.58 80.58 80.54 80.55 21.1K
16:00 80.56 80.61 80.55 80.57 456.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음