International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 81.59 81.59 81.11 81.59 12.9K
09:32 81.59 81.59 81.59 81.59 0.1K
09:33 81.59 82.00 81.59 82.00 3.1K
09:34 82.00 82.00 81.82 81.97 2.5K
09:35 81.93 82.11 81.77 81.89 7.7K
09:36 81.89 81.89 81.76 81.76 1.2K
09:37 81.76 81.89 81.76 81.89 3.1K
09:38 81.89 81.89 81.88 81.88 0.6K
09:39 81.88 81.88 81.88 81.88 0.2K
09:40 81.88 81.88 81.88 81.88 0.9K
09:41 81.88 81.88 81.77 81.77 0.9K
09:42 81.77 81.77 81.75 81.75 1.6K
09:43 81.75 81.75 81.69 81.74 2.7K
09:44 81.74 81.74 81.74 81.74 0.2K
09:45 81.81 81.81 81.81 81.81 1.2K
09:46 81.81 81.81 81.71 81.71 0.2K
09:47 81.84 81.84 81.67 81.67 3.9K
09:48 81.63 81.70 81.63 81.66 2.0K
09:49 81.66 81.66 81.66 81.66 0.7K
09:50 81.67 81.68 81.67 81.68 1.1K
09:51 81.68 81.68 81.68 81.68 0.7K
09:52 81.68 81.68 81.68 81.68 0.6K
09:53 81.68 81.90 81.68 81.90 1.3K
09:54 81.90 82.07 81.90 82.07 2.0K
09:55 82.07 82.20 82.07 82.17 1.0K
09:56 82.17 82.17 82.15 82.17 2.8K
09:57 82.18 82.23 82.18 82.23 1.5K
09:58 82.17 82.17 82.17 82.17 0.9K
09:59 82.17 82.17 82.11 82.11 1.3K
10:00 82.11 82.13 82.05 82.05 4.4K
10:01 82.05 82.31 82.05 82.28 1.8K
10:02 82.32 82.32 82.21 82.21 2.7K
10:03 82.29 82.29 82.24 82.24 11.7K
10:04 82.24 82.29 82.24 82.29 0.6K
10:05 82.29 82.29 82.25 82.25 1.2K
10:06 82.25 82.25 82.25 82.25 0.2K
10:07 82.25 82.34 82.23 82.34 6.1K
10:08 82.36 82.36 82.30 82.30 1.6K
10:09 82.30 82.30 82.29 82.29 1.5K
10:10 82.29 82.29 82.17 82.26 3.0K
10:11 82.26 82.33 82.23 82.31 1.4K
10:12 82.31 82.31 82.31 82.31 0.6K
10:13 82.31 82.31 82.18 82.18 1.6K
10:14 82.18 82.18 82.10 82.10 1.6K
10:15 82.10 82.10 82.09 82.09 1.5K
10:16 82.09 82.09 81.92 81.92 1.5K
10:17 81.93 81.93 81.77 81.77 8.7K
10:18 81.76 81.76 81.76 81.76 0.8K
10:19 81.76 81.76 81.73 81.73 0.8K
10:20 81.73 81.73 81.67 81.67 4.7K
10:21 81.63 81.74 81.63 81.74 2.5K
10:22 81.74 81.76 81.74 81.76 0.9K
10:23 81.76 81.76 81.76 81.76 0.8K
10:24 81.76 81.88 81.76 81.88 1.4K
10:25 81.88 81.88 81.76 81.76 1.8K
10:26 81.76 81.85 81.76 81.85 1.4K
10:27 81.85 81.85 81.85 81.85 0.0K
10:28 81.85 81.85 81.85 81.85 0.9K
10:29 81.85 81.85 81.85 81.85 0.5K
10:30 81.85 81.90 81.85 81.90 0.9K
10:31 81.89 81.89 81.89 81.89 1.5K
10:32 81.89 81.95 81.89 81.94 1.7K
10:33 81.93 81.95 81.93 81.95 1.4K
10:34 81.95 81.95 81.94 81.95 0.4K
10:35 81.95 81.95 81.95 81.95 0.4K
10:36 81.95 81.95 81.94 81.94 1.0K
10:37 81.94 81.98 81.93 81.93 1.4K
10:38 82.02 82.09 82.02 82.09 3.3K
10:39 82.09 82.13 82.09 82.13 0.6K
10:40 82.13 82.19 82.13 82.19 0.6K
10:41 82.19 82.19 82.10 82.10 1.7K
10:42 82.10 82.10 82.03 82.03 1.0K
10:43 82.03 82.03 82.03 82.03 1.0K
10:44 82.03 82.03 82.03 82.03 0.2K
10:45 82.03 82.03 81.97 81.97 0.5K
10:46 81.97 81.97 81.92 81.92 0.8K
10:47 81.92 81.92 81.92 81.92 0.2K
10:48 81.92 81.92 81.92 81.92 0.2K
10:49 81.92 82.01 81.92 82.01 2.0K
10:50 82.01 82.01 82.01 82.01 0.4K
10:51 82.00 82.00 81.97 81.97 0.8K
10:52 81.97 81.97 81.95 81.95 1.1K
10:53 81.95 81.97 81.95 81.97 1.6K
10:54 81.97 81.97 81.97 81.97 0.5K
10:55 81.97 81.97 81.97 81.97 0.1K
10:56 81.97 82.03 81.96 82.02 1.2K
10:57 82.02 82.02 82.02 82.02 0.3K
10:58 81.97 81.97 81.97 81.97 0.8K
10:59 81.97 82.02 81.97 82.02 0.6K
11:00 81.95 81.95 81.95 81.95 0.5K
11:01 81.95 81.98 81.94 81.94 1.9K
11:02 81.94 81.94 81.93 81.93 0.4K
11:03 81.93 81.93 81.90 81.90 1.6K
11:04 81.92 81.92 81.90 81.90 0.6K
11:05 81.90 81.93 81.90 81.90 2.0K
11:06 81.90 81.90 81.90 81.90 0.6K
11:07 81.90 81.93 81.89 81.91 2.2K
11:08 81.91 81.95 81.91 81.95 1.8K
11:09 81.95 81.99 81.95 81.99 11.5K
11:10 81.98 81.98 81.89 81.89 4.7K
11:11 81.89 81.94 81.89 81.92 1.1K
11:12 81.92 81.94 81.92 81.94 1.2K
11:13 81.87 81.87 81.87 81.87 1.5K
11:14 81.87 81.87 81.82 81.82 1.6K
11:15 81.82 81.84 81.82 81.84 1.5K
11:16 81.84 81.84 81.82 81.82 1.5K
11:17 81.82 81.82 81.82 81.82 0.8K
11:18 81.82 81.91 81.82 81.91 2.8K
11:19 81.90 81.90 81.87 81.87 1.0K
11:20 81.87 81.87 81.84 81.85 1.1K
11:21 81.85 81.85 81.76 81.76 2.0K
11:22 81.76 81.78 81.76 81.76 0.7K
11:23 81.76 81.77 81.66 81.77 5.9K
11:24 81.77 81.77 81.77 81.77 0.0K
11:25 81.77 81.80 81.77 81.80 1.0K
11:26 81.77 81.77 81.71 81.71 1.9K
11:27 81.71 81.71 81.71 81.71 0.4K
11:28 81.71 81.72 81.71 81.72 0.9K
11:29 81.72 81.72 81.66 81.66 1.5K
11:30 81.66 81.66 81.66 81.66 3.6K
11:31 81.66 81.72 81.66 81.70 1.5K
11:32 81.70 81.73 81.70 81.73 0.5K
11:33 81.73 81.73 81.73 81.73 0.2K
11:34 81.73 81.74 81.73 81.74 1.1K
11:35 81.74 81.74 81.74 81.74 0.4K
11:36 81.75 81.75 81.71 81.71 1.8K
11:37 81.71 81.79 81.71 81.77 1.5K
11:38 81.77 81.77 81.77 81.77 0.1K
11:39 81.77 81.78 81.77 81.78 0.4K
11:40 81.76 81.76 81.76 81.76 0.7K
11:41 81.72 81.72 81.72 81.72 0.9K
11:42 81.72 81.72 81.72 81.72 0.2K
11:43 81.72 81.77 81.72 81.77 1.3K
11:44 81.77 81.77 81.77 81.77 0.1K
11:45 81.77 81.77 81.76 81.76 1.1K
11:46 81.76 81.76 81.76 81.76 0.1K
11:47 81.76 81.77 81.76 81.77 0.3K
11:48 81.77 81.79 81.77 81.79 1.4K
11:49 81.79 81.79 81.79 81.79 0.5K
11:50 81.79 81.86 81.79 81.86 0.8K
11:51 81.86 81.89 81.86 81.88 0.9K
11:52 81.88 81.88 81.87 81.87 0.3K
11:53 81.87 81.87 81.82 81.82 0.8K
11:54 81.82 81.89 81.82 81.88 2.3K
11:55 81.88 81.88 81.88 81.88 0.4K
11:56 81.88 81.88 81.88 81.88 0.5K
11:57 81.86 81.87 81.86 81.87 1.6K
11:58 81.87 81.87 81.82 81.82 1.1K
11:59 81.82 81.82 81.81 81.81 0.5K
12:00 81.81 81.81 81.79 81.79 1.1K
12:01 81.81 81.83 81.81 81.83 1.6K
12:02 81.83 81.83 81.81 81.81 0.9K
12:03 81.81 81.85 81.81 81.85 11.7K
12:04 81.85 81.87 81.85 81.87 2.5K
12:05 81.87 81.87 81.83 81.83 1.2K
12:06 81.83 81.85 81.83 81.85 0.4K
12:07 81.85 81.85 81.79 81.79 1.1K
12:08 81.79 81.79 81.79 81.79 0.2K
12:09 81.82 81.82 81.82 81.82 0.6K
12:10 81.81 81.81 81.81 81.81 1.1K
12:11 81.81 81.86 81.81 81.86 1.3K
12:12 81.86 81.86 81.86 81.86 0.6K
12:13 81.86 81.89 81.86 81.89 0.5K
12:14 81.89 81.89 81.88 81.88 1.5K
12:15 81.88 81.88 81.86 81.86 0.8K
12:16 81.89 81.89 81.89 81.89 1.0K
12:17 81.88 81.94 81.88 81.94 2.0K
12:18 81.94 82.03 81.94 82.03 5.0K
12:19 82.03 82.08 82.03 82.08 1.3K
12:20 82.08 82.08 82.02 82.02 2.0K
12:21 82.02 82.02 82.02 82.02 3.2K
12:22 82.02 82.02 81.95 81.95 1.1K
12:23 81.95 82.02 81.95 82.02 4.1K
12:24 82.02 82.02 82.02 82.02 1.2K
12:25 82.02 82.02 82.02 82.02 0.2K
12:26 82.02 82.02 81.93 81.93 0.9K
12:27 81.93 81.95 81.93 81.95 1.9K
12:28 81.96 81.96 81.89 81.91 3.6K
12:29 81.91 81.91 81.87 81.87 0.3K
12:30 81.87 81.87 81.87 81.87 0.3K
12:31 81.87 81.93 81.87 81.90 1.3K
12:32 81.90 81.90 81.82 81.82 2.1K
12:33 81.82 81.85 81.82 81.85 0.9K
12:34 81.85 81.85 81.85 81.85 0.3K
12:35 81.82 81.82 81.82 81.82 0.9K
12:36 81.82 81.82 81.82 81.82 0.5K
12:37 81.82 81.82 81.82 81.82 0.3K
12:38 81.82 81.82 81.74 81.74 1.8K
12:39 81.75 81.75 81.74 81.74 1.4K
12:40 81.74 81.74 81.74 81.74 0.3K
12:41 81.74 81.74 81.74 81.74 0.3K
12:42 81.74 81.74 81.74 81.74 0.5K
12:43 81.74 81.76 81.74 81.76 2.0K
12:44 81.76 81.76 81.68 81.68 1.4K
12:45 81.68 81.68 81.67 81.68 5.0K
12:46 81.68 81.68 81.67 81.67 1.5K
12:47 81.67 81.68 81.67 81.68 2.3K
12:48 81.69 81.69 81.69 81.69 0.3K
12:49 81.69 81.69 81.68 81.68 0.7K
12:50 81.68 81.68 81.67 81.67 1.3K
12:51 81.67 81.67 81.67 81.67 0.6K
12:52 81.67 81.67 81.64 81.64 0.8K
12:53 81.64 81.67 81.64 81.67 1.3K
12:54 81.67 81.71 81.67 81.71 3.4K
12:55 81.71 81.71 81.71 81.71 1.3K
12:56 81.71 81.71 81.66 81.66 1.4K
12:57 81.66 81.66 81.63 81.63 3.1K
12:58 81.63 81.63 81.63 81.63 0.2K
12:59 81.63 81.63 81.63 81.63 0.4K
13:00 81.57 81.62 81.57 81.62 1.4K
13:01 81.62 81.62 81.60 81.60 0.9K
13:02 81.60 81.64 81.60 81.64 0.7K
13:03 81.64 81.68 81.64 81.67 4.7K
13:04 81.67 81.67 81.67 81.67 0.3K
13:05 81.67 81.67 81.62 81.62 2.6K
13:06 81.62 81.62 81.61 81.61 2.0K
13:07 81.61 81.64 81.61 81.64 2.2K
13:08 81.64 81.64 81.64 81.64 0.5K
13:09 81.64 81.64 81.61 81.62 2.8K
13:10 81.65 81.65 81.65 81.65 4.8K
13:11 81.65 81.65 81.62 81.62 0.8K
13:12 81.62 81.63 81.62 81.62 5.0K
13:13 81.62 81.71 81.62 81.71 2.0K
13:14 81.71 81.74 81.70 81.74 4.0K
13:15 81.72 81.72 81.72 81.72 1.0K
13:16 81.72 81.76 81.72 81.74 2.5K
13:17 81.74 81.74 81.69 81.69 2.9K
13:18 81.70 81.70 81.63 81.63 3.8K
13:19 81.63 81.63 81.62 81.62 1.2K
13:20 81.65 81.65 81.60 81.60 3.8K
13:21 81.60 81.60 81.60 81.60 1.5K
13:22 81.64 81.64 81.63 81.63 3.6K
13:23 81.63 81.63 81.63 81.63 0.3K
13:24 81.59 81.59 81.55 81.55 4.3K
13:25 81.55 81.55 81.50 81.50 2.0K
13:26 81.45 81.52 81.45 81.51 1.3K
13:27 81.54 81.54 81.48 81.48 4.7K
13:28 81.48 81.53 81.48 81.53 1.3K
13:29 81.53 81.53 81.53 81.53 3.8K
13:30 81.53 81.53 81.53 81.53 0.5K
13:31 81.54 81.57 81.54 81.57 2.2K
13:32 81.55 81.55 81.55 81.55 1.1K
13:33 81.55 81.55 81.53 81.54 3.9K
13:34 81.54 81.55 81.54 81.55 4.4K
13:35 81.55 81.55 81.55 81.55 0.8K
13:36 81.55 81.61 81.55 81.60 1.7K
13:37 81.60 81.61 81.60 81.61 1.7K
13:38 81.61 81.61 81.60 81.60 5.8K
13:39 81.60 81.60 81.60 81.60 0.7K
13:40 81.60 81.66 81.60 81.65 3.0K
13:41 81.65 81.65 81.64 81.64 2.3K
13:42 81.62 81.62 81.59 81.59 3.7K
13:43 81.59 81.59 81.52 81.52 0.9K
13:44 81.50 81.50 81.44 81.44 1.1K
13:45 81.48 81.48 81.48 81.48 2.4K
13:46 81.48 81.48 81.45 81.45 1.0K
13:47 81.40 81.44 81.40 81.44 2.6K
13:48 81.45 81.49 81.45 81.49 1.7K
13:49 81.49 81.51 81.48 81.48 1.4K
13:50 81.49 81.52 81.49 81.52 1.6K
13:51 81.52 81.55 81.51 81.54 4.0K
13:52 81.53 81.53 81.52 81.52 4.0K
13:53 81.52 81.52 81.52 81.52 0.8K
13:54 81.51 81.51 81.51 81.51 1.0K
13:55 81.51 81.51 81.48 81.48 0.5K
13:56 81.48 81.48 81.45 81.45 2.2K
13:57 81.45 81.45 81.41 81.41 1.6K
13:58 81.41 81.41 81.41 81.41 0.5K
13:59 81.41 81.41 81.41 81.41 0.9K
14:00 81.41 81.41 81.35 81.35 0.8K
14:01 81.35 81.36 81.35 81.36 0.9K
14:02 81.36 81.38 81.36 81.38 2.6K
14:03 81.38 81.38 81.33 81.36 1.9K
14:04 81.36 81.39 81.36 81.39 0.9K
14:05 81.39 81.39 81.39 81.39 0.5K
14:06 81.39 81.39 81.39 81.39 0.6K
14:07 81.42 81.48 81.42 81.48 3.2K
14:08 81.48 81.52 81.47 81.47 1.9K
14:09 81.47 81.47 81.45 81.45 0.5K
14:10 81.46 81.46 81.46 81.46 1.4K
14:11 81.46 81.46 81.46 81.46 0.6K
14:12 81.46 81.46 81.46 81.46 1.3K
14:13 81.46 81.48 81.46 81.48 0.4K
14:14 81.48 81.48 81.48 81.48 1.0K
14:15 81.48 81.48 81.45 81.45 1.4K
14:16 81.48 81.48 81.47 81.47 3.2K
14:17 81.47 81.47 81.45 81.47 1.4K
14:18 81.47 81.47 81.47 81.47 0.4K
14:19 81.47 81.47 81.46 81.46 0.6K
14:20 81.46 81.46 81.46 81.46 1.0K
14:21 81.51 81.51 81.51 81.51 1.6K
14:22 81.53 81.55 81.50 81.50 3.2K
14:23 81.50 81.50 81.43 81.44 1.3K
14:24 81.44 81.45 81.43 81.45 1.6K
14:25 81.45 81.45 81.44 81.44 0.7K
14:26 81.44 81.47 81.44 81.47 1.6K
14:27 81.47 81.47 81.45 81.45 1.5K
14:28 81.44 81.50 81.44 81.50 1.8K
14:29 81.49 81.49 81.49 81.49 0.9K
14:30 81.49 81.50 81.48 81.48 1.2K
14:31 81.48 81.52 81.48 81.52 2.8K
14:32 81.52 81.54 81.52 81.54 1.3K
14:33 81.51 81.51 81.51 81.51 3.9K
14:34 81.51 81.51 81.50 81.50 0.5K
14:35 81.48 81.48 81.47 81.48 1.2K
14:36 81.48 81.48 81.45 81.46 2.0K
14:37 81.48 81.49 81.48 81.49 1.7K
14:38 81.52 81.53 81.52 81.53 0.5K
14:39 81.53 81.64 81.53 81.63 7.0K
14:40 81.63 81.70 81.63 81.70 1.0K
14:41 81.70 81.71 81.63 81.63 1.6K
14:42 81.63 81.68 81.63 81.68 1.1K
14:43 81.68 81.69 81.68 81.69 0.7K
14:44 81.69 81.69 81.69 81.69 0.3K
14:45 81.69 81.72 81.69 81.71 2.6K
14:46 81.71 81.78 81.71 81.78 3.1K
14:47 81.78 81.78 81.78 81.78 1.8K
14:48 81.78 81.83 81.78 81.79 4.3K
14:49 81.79 81.80 81.79 81.79 1.3K
14:50 81.79 81.79 81.79 81.79 0.2K
14:51 81.82 81.82 81.82 81.82 1.4K
14:52 81.82 81.84 81.82 81.84 1.7K
14:53 81.84 81.84 81.82 81.82 1.9K
14:54 81.82 81.85 81.82 81.85 1.8K
14:55 81.85 81.87 81.85 81.86 2.0K
14:56 81.86 81.86 81.84 81.84 0.7K
14:57 81.88 81.88 81.85 81.85 2.5K
14:58 81.85 81.85 81.76 81.76 10.8K
14:59 81.76 81.78 81.74 81.78 1.5K
15:00 81.78 81.81 81.78 81.81 1.7K
15:01 81.81 81.84 81.81 81.84 0.5K
15:02 81.81 81.81 81.80 81.80 2.1K
15:03 81.82 81.89 81.82 81.89 2.1K
15:04 81.89 81.89 81.87 81.87 2.2K
15:05 81.87 81.87 81.87 81.87 1.0K
15:06 81.87 81.87 81.87 81.87 1.1K
15:07 81.83 81.87 81.83 81.87 2.5K
15:08 81.88 81.88 81.88 81.88 1.0K
15:09 81.88 81.88 81.87 81.87 3.3K
15:10 81.87 81.87 81.84 81.84 2.0K
15:11 81.84 81.86 81.84 81.86 0.6K
15:12 81.86 81.86 81.81 81.82 2.7K
15:13 81.82 81.83 81.81 81.81 1.9K
15:14 81.81 81.82 81.81 81.82 2.4K
15:15 81.82 81.82 81.81 81.81 0.7K
15:16 81.81 81.84 81.81 81.84 1.8K
15:17 81.85 81.85 81.85 81.85 0.8K
15:18 81.86 81.86 81.82 81.82 2.7K
15:19 81.82 81.82 81.74 81.74 3.9K
15:20 81.73 81.73 81.70 81.70 2.4K
15:21 81.70 81.74 81.70 81.74 2.2K
15:22 81.74 81.74 81.69 81.69 3.2K
15:23 81.69 81.69 81.65 81.65 3.7K
15:24 81.65 81.67 81.65 81.67 1.2K
15:25 81.65 81.65 81.65 81.65 1.3K
15:26 81.65 81.71 81.65 81.71 1.6K
15:27 81.71 81.72 81.69 81.69 1.9K
15:28 81.74 81.74 81.71 81.71 2.7K
15:29 81.71 81.76 81.71 81.75 2.2K
15:30 81.75 81.76 81.75 81.76 1.8K
15:31 81.75 81.76 81.75 81.76 2.1K
15:32 81.76 81.76 81.73 81.75 4.1K
15:33 81.75 81.78 81.75 81.78 2.8K
15:34 81.78 81.84 81.78 81.81 4.3K
15:35 81.82 81.82 81.76 81.76 3.0K
15:36 81.73 81.73 81.68 81.68 4.1K
15:37 81.68 81.68 81.67 81.68 3.5K
15:38 81.71 81.75 81.70 81.75 3.8K
15:39 81.74 81.74 81.74 81.74 4.6K
15:40 81.77 81.80 81.77 81.78 4.9K
15:41 81.78 81.89 81.78 81.89 4.5K
15:42 81.89 81.89 81.80 81.84 5.0K
15:43 81.86 81.87 81.86 81.86 2.0K
15:44 81.83 81.83 81.79 81.79 6.5K
15:45 81.82 81.83 81.79 81.79 5.7K
15:46 81.80 81.80 81.77 81.77 5.0K
15:47 81.77 81.78 81.70 81.74 7.6K
15:48 81.74 81.78 81.73 81.75 7.7K
15:49 81.75 81.75 81.73 81.73 5.9K
15:50 81.73 81.78 81.73 81.76 8.8K
15:51 81.84 81.85 81.75 81.75 10.5K
15:52 81.70 81.70 81.61 81.65 7.7K
15:53 81.65 81.72 81.65 81.72 8.8K
15:54 81.71 81.74 81.71 81.72 8.3K
15:55 81.75 81.76 81.73 81.75 10.5K
15:56 81.75 81.88 81.75 81.88 10.4K
15:57 81.89 81.94 81.89 81.92 16.3K
15:58 81.92 81.92 81.88 81.91 17.7K
15:59 81.92 81.92 81.89 81.91 13.5K
16:00 81.91 81.98 81.78 81.81 1,346.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음