International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 79.64 80.54 79.64 79.69 12.5K
09:32 79.69 79.94 79.69 79.70 5.0K
09:33 79.70 79.70 79.70 79.70 0.2K
09:34 79.46 79.46 79.26 79.30 3.4K
09:35 79.30 79.46 79.30 79.46 1.1K
09:36 79.46 79.46 79.46 79.46 0.4K
09:37 79.46 79.58 79.45 79.45 2.3K
09:38 79.36 79.47 79.36 79.42 1.4K
09:39 79.42 79.42 79.42 79.42 1.0K
09:40 79.42 79.42 79.42 79.42 1.3K
09:41 79.42 79.42 79.42 79.42 1.2K
09:42 79.42 79.42 79.42 79.42 1.0K
09:43 79.42 79.42 79.42 79.42 0.1K
09:44 79.42 79.69 79.42 79.69 0.8K
09:45 79.69 79.81 79.69 79.81 0.8K
09:46 79.81 80.06 79.81 80.06 2.6K
09:47 80.10 80.10 80.10 80.10 2.3K
09:48 80.02 80.02 79.98 79.98 2.1K
09:49 79.94 79.94 79.94 79.94 6.1K
09:50 79.94 79.95 79.94 79.95 0.8K
09:51 79.95 79.95 79.95 79.95 1.2K
09:52 79.95 79.95 79.84 79.84 1.2K
09:53 79.80 79.85 79.80 79.85 2.4K
09:54 79.85 79.87 79.81 79.87 2.7K
09:55 79.91 79.95 79.85 79.85 14.7K
09:56 79.85 79.85 79.79 79.79 2.1K
09:57 79.79 79.79 79.73 79.73 0.2K
09:58 79.74 79.75 79.74 79.75 0.7K
09:59 79.70 79.70 79.66 79.66 1.5K
10:00 79.66 79.66 79.65 79.65 0.5K
10:01 79.47 79.47 79.30 79.32 7.8K
10:02 79.34 79.46 79.34 79.45 4.9K
10:03 79.50 79.50 79.50 79.50 0.6K
10:04 79.50 79.50 79.49 79.49 0.9K
10:05 79.54 79.57 79.54 79.57 1.1K
10:06 79.60 79.70 79.60 79.69 2.0K
10:07 79.73 79.77 79.73 79.77 1.7K
10:08 79.66 79.73 79.66 79.73 2.8K
10:09 79.71 79.74 79.71 79.74 1.7K
10:10 79.74 79.74 79.70 79.70 2.1K
10:11 79.70 79.83 79.70 79.83 1.8K
10:12 79.83 79.83 79.72 79.72 1.7K
10:13 79.72 79.72 79.68 79.68 1.9K
10:14 79.68 79.75 79.68 79.75 1.3K
10:15 79.77 79.79 79.77 79.79 1.2K
10:16 79.79 79.79 79.74 79.75 1.7K
10:17 79.80 79.80 79.79 79.79 0.9K
10:18 79.79 79.79 79.72 79.72 2.3K
10:19 79.72 79.76 79.71 79.71 0.7K
10:20 79.74 79.74 79.70 79.70 2.0K
10:21 79.69 79.70 79.66 79.66 5.1K
10:22 79.66 79.70 79.64 79.70 2.8K
10:23 79.70 79.70 79.69 79.69 1.0K
10:24 79.66 79.67 79.66 79.67 0.7K
10:25 79.65 79.68 79.63 79.68 2.5K
10:26 79.63 79.64 79.63 79.64 1.2K
10:27 79.64 79.67 79.64 79.67 1.3K
10:28 79.67 79.67 79.64 79.67 1.0K
10:29 79.67 79.67 79.62 79.62 1.1K
10:30 79.62 79.62 79.58 79.59 1.3K
10:31 79.59 79.64 79.57 79.57 11.9K
10:32 79.56 79.65 79.56 79.64 6.3K
10:33 79.64 79.64 79.60 79.60 1.0K
10:34 79.54 79.64 79.54 79.59 1.8K
10:35 79.61 79.70 79.61 79.70 2.8K
10:36 79.72 79.73 79.72 79.73 2.1K
10:37 79.73 79.73 79.73 79.73 1.0K
10:38 79.73 79.73 79.65 79.65 0.8K
10:39 79.68 79.69 79.68 79.69 1.5K
10:40 79.69 79.70 79.68 79.68 1.6K
10:41 79.68 79.68 79.68 79.68 0.5K
10:42 79.67 79.67 79.61 79.64 2.0K
10:43 79.64 79.64 79.62 79.62 0.6K
10:44 79.67 79.69 79.67 79.69 2.8K
10:45 79.69 79.70 79.68 79.70 2.0K
10:46 79.75 79.83 79.75 79.83 1.3K
10:47 79.83 79.83 79.78 79.78 1.2K
10:48 79.78 79.78 79.77 79.77 0.8K
10:49 79.77 79.78 79.77 79.78 1.4K
10:50 79.78 79.78 79.78 79.78 0.9K
10:51 79.78 79.78 79.76 79.77 1.5K
10:52 79.77 79.77 79.73 79.77 4.1K
10:53 79.78 79.80 79.78 79.80 0.7K
10:54 79.80 79.80 79.79 79.79 0.3K
10:55 79.79 79.79 79.77 79.79 1.1K
10:56 79.79 79.79 79.79 79.79 1.5K
10:57 79.79 79.79 79.71 79.76 1.7K
10:58 79.76 79.76 79.76 79.76 0.5K
10:59 79.78 79.78 79.74 79.76 1.8K
11:00 79.79 79.80 79.75 79.80 3.4K
11:01 79.79 79.79 79.66 79.66 6.5K
11:02 79.67 79.70 79.67 79.70 2.2K
11:03 79.70 79.70 79.70 79.70 0.2K
11:04 79.70 79.70 79.65 79.65 1.1K
11:05 79.65 79.66 79.62 79.62 0.8K
11:06 79.62 79.65 79.61 79.65 1.5K
11:07 79.65 79.65 79.56 79.56 1.9K
11:08 79.56 79.56 79.54 79.54 1.2K
11:09 79.54 79.54 79.51 79.51 2.4K
11:10 79.55 79.55 79.49 79.49 1.1K
11:11 79.49 79.49 79.48 79.48 1.2K
11:12 79.48 79.51 79.46 79.46 3.0K
11:13 79.46 79.47 79.44 79.44 2.0K
11:14 79.46 79.46 79.40 79.43 1.6K
11:15 79.43 79.48 79.43 79.48 3.0K
11:16 79.48 79.57 79.48 79.57 6.8K
11:17 79.57 79.72 79.57 79.72 2.6K
11:18 79.69 79.69 79.69 79.69 0.5K
11:19 79.69 79.69 79.63 79.63 1.9K
11:20 79.65 79.68 79.64 79.68 2.0K
11:21 79.68 79.68 79.68 79.68 0.8K
11:22 79.70 79.70 79.66 79.67 1.6K
11:23 79.64 79.66 79.64 79.66 0.7K
11:24 79.66 79.66 79.65 79.65 1.3K
11:25 79.65 79.72 79.65 79.72 4.0K
11:26 79.77 79.79 79.76 79.76 2.8K
11:27 79.76 79.78 79.75 79.75 2.5K
11:28 79.70 79.70 79.68 79.68 1.0K
11:29 79.68 79.72 79.68 79.72 1.2K
11:30 79.68 79.68 79.66 79.66 1.5K
11:31 79.66 79.76 79.66 79.76 2.0K
11:32 79.76 79.81 79.76 79.79 2.6K
11:33 79.79 79.81 79.79 79.81 1.5K
11:34 79.81 79.81 79.75 79.75 2.0K
11:35 79.76 79.76 79.70 79.70 1.7K
11:36 79.70 79.70 79.70 79.70 0.7K
11:37 79.64 79.65 79.63 79.63 1.4K
11:38 79.63 79.63 79.62 79.62 1.9K
11:39 79.62 79.62 79.52 79.52 2.0K
11:40 79.52 79.52 79.51 79.51 0.9K
11:41 79.50 79.54 79.50 79.52 6.2K
11:42 79.52 79.52 79.49 79.49 1.3K
11:43 79.52 79.52 79.49 79.49 0.7K
11:44 79.49 79.49 79.46 79.46 1.3K
11:45 79.46 79.51 79.46 79.50 4.1K
11:46 79.50 79.50 79.50 79.50 2.0K
11:47 79.53 79.54 79.51 79.51 1.7K
11:48 79.54 79.57 79.52 79.54 1.2K
11:49 79.58 79.59 79.58 79.59 2.3K
11:50 79.59 79.59 79.57 79.57 0.7K
11:51 79.57 79.59 79.56 79.59 2.7K
11:52 79.59 79.66 79.59 79.66 0.9K
11:53 79.66 79.71 79.66 79.71 1.0K
11:54 79.70 79.70 79.68 79.70 1.6K
11:55 79.70 79.71 79.68 79.71 1.8K
11:56 79.71 79.73 79.69 79.69 4.2K
11:57 79.69 79.69 79.69 79.69 0.8K
11:58 79.71 79.71 79.71 79.71 1.1K
11:59 79.71 79.72 79.69 79.69 0.9K
12:00 79.69 79.70 79.69 79.70 0.4K
12:01 79.70 79.75 79.70 79.75 2.7K
12:02 79.75 79.75 79.67 79.71 3.7K
12:03 79.71 79.73 79.71 79.73 1.4K
12:04 79.69 79.69 79.69 79.69 0.6K
12:05 79.69 79.69 79.65 79.65 1.1K
12:06 79.66 79.71 79.66 79.71 1.8K
12:07 79.71 79.71 79.64 79.64 1.6K
12:08 79.63 79.63 79.62 79.63 1.1K
12:09 79.64 79.67 79.64 79.67 2.6K
12:10 79.67 79.67 79.62 79.62 0.8K
12:11 79.66 79.66 79.64 79.64 1.6K
12:12 79.60 79.60 79.56 79.57 2.0K
12:13 79.57 79.57 79.54 79.54 1.2K
12:14 79.54 79.55 79.52 79.52 1.2K
12:15 79.52 79.52 79.51 79.51 0.8K
12:16 79.51 79.51 79.51 79.51 4.5K
12:17 79.50 79.54 79.50 79.54 5.4K
12:18 79.54 79.62 79.54 79.62 2.1K
12:19 79.62 79.62 79.54 79.54 1.5K
12:20 79.54 79.54 79.51 79.53 0.9K
12:21 79.53 79.56 79.50 79.56 2.5K
12:22 79.56 79.56 79.56 79.56 1.5K
12:23 79.56 79.62 79.56 79.62 0.9K
12:24 79.62 79.62 79.58 79.58 1.4K
12:25 79.60 79.60 79.59 79.60 1.5K
12:26 79.60 79.61 79.59 79.61 1.6K
12:27 79.61 79.61 79.54 79.54 1.9K
12:28 79.54 79.54 79.50 79.50 2.0K
12:29 79.50 79.50 79.50 79.50 1.4K
12:30 79.50 79.53 79.50 79.53 2.1K
12:31 79.53 79.53 79.50 79.50 3.4K
12:32 79.52 79.53 79.52 79.53 1.6K
12:33 79.53 79.53 79.52 79.52 1.3K
12:34 79.50 79.53 79.50 79.53 1.6K
12:35 79.53 79.53 79.52 79.52 0.5K
12:36 79.51 79.58 79.51 79.58 1.8K
12:37 79.58 79.58 79.58 79.58 0.9K
12:38 79.60 79.60 79.55 79.55 2.0K
12:39 79.59 79.59 79.59 79.59 1.5K
12:40 79.56 79.56 79.50 79.50 5.1K
12:41 79.50 79.54 79.50 79.54 1.5K
12:42 79.54 79.55 79.54 79.55 1.4K
12:43 79.55 79.58 79.55 79.58 3.6K
12:44 79.58 79.58 79.58 79.58 0.6K
12:45 79.58 79.60 79.58 79.60 1.9K
12:46 79.60 79.60 79.51 79.51 2.6K
12:47 79.51 79.51 79.50 79.50 1.0K
12:48 79.50 79.51 79.49 79.49 1.1K
12:49 79.50 79.53 79.50 79.53 2.8K
12:50 79.53 79.55 79.53 79.55 1.8K
12:51 79.56 79.63 79.56 79.63 2.1K
12:52 79.63 79.64 79.62 79.62 1.1K
12:53 79.60 79.60 79.60 79.60 0.5K
12:54 79.60 79.60 79.56 79.56 0.9K
12:55 79.58 79.60 79.57 79.57 2.9K
12:56 79.57 79.57 79.56 79.56 1.3K
12:57 79.56 79.59 79.55 79.59 2.0K
12:58 79.59 79.59 79.56 79.56 2.3K
12:59 79.56 79.59 79.56 79.59 3.5K
13:00 79.59 79.59 79.56 79.56 1.2K
13:01 79.56 79.60 79.56 79.60 3.0K
13:02 79.60 79.60 79.60 79.60 1.4K
13:03 79.60 79.66 79.60 79.66 1.2K
13:04 79.59 79.61 79.59 79.60 4.5K
13:05 79.60 79.62 79.58 79.62 1.5K
13:06 79.62 79.64 79.61 79.61 2.4K
13:07 79.61 79.64 79.61 79.64 2.1K
13:08 79.64 79.64 79.64 79.64 0.4K
13:09 79.60 79.63 79.60 79.63 2.7K
13:10 79.63 79.64 79.59 79.59 1.8K
13:11 79.59 79.59 79.58 79.58 1.6K
13:12 79.57 79.58 79.57 79.58 177.2K
13:13 79.56 79.63 79.56 79.63 6.9K
13:14 79.63 79.63 79.63 79.63 0.6K
13:15 79.63 79.63 79.56 79.56 0.5K
13:16 79.56 79.56 79.55 79.55 0.9K
13:17 79.55 79.61 79.55 79.57 2.5K
13:18 79.60 79.60 79.58 79.58 1.6K
13:19 79.58 79.58 79.57 79.58 1.0K
13:20 79.58 79.60 79.57 79.58 3.7K
13:21 79.58 79.58 79.55 79.57 0.6K
13:22 79.59 79.63 79.58 79.63 4.0K
13:23 79.65 79.65 79.61 79.64 2.4K
13:24 79.64 79.64 79.64 79.64 1.3K
13:25 79.64 79.66 79.57 79.57 3.6K
13:26 79.57 79.60 79.57 79.60 1.1K
13:27 79.62 79.62 79.60 79.60 2.3K
13:28 79.57 79.57 79.57 79.57 1.8K
13:29 79.55 79.58 79.55 79.58 3.8K
13:30 79.62 79.62 79.61 79.61 0.9K
13:31 79.61 79.61 79.61 79.61 1.0K
13:32 79.62 79.62 79.59 79.60 1.5K
13:33 79.59 79.59 79.53 79.53 20.0K
13:34 79.48 79.48 79.41 79.43 10.1K
13:35 79.43 79.43 79.41 79.43 4.3K
13:36 79.43 79.44 79.43 79.44 2.8K
13:37 79.46 79.46 79.42 79.42 2.8K
13:38 79.39 79.41 79.39 79.40 2.0K
13:39 79.44 79.49 79.44 79.49 2.1K
13:40 79.49 79.54 79.49 79.54 2.7K
13:41 79.54 79.54 79.53 79.53 1.0K
13:42 79.53 79.53 79.52 79.52 1.5K
13:43 79.52 79.52 79.45 79.45 1.7K
13:44 79.45 79.45 79.37 79.37 3.1K
13:45 79.37 79.39 79.37 79.38 3.8K
13:46 79.37 79.37 79.37 79.37 0.9K
13:47 79.40 79.45 79.39 79.44 4.8K
13:48 79.45 79.45 79.43 79.43 1.3K
13:49 79.42 79.42 79.42 79.42 0.6K
13:50 79.42 79.42 79.42 79.42 0.9K
13:51 79.42 79.42 79.42 79.42 0.3K
13:52 79.40 79.49 79.40 79.49 4.4K
13:53 79.49 79.49 79.45 79.45 2.8K
13:54 79.45 79.45 79.45 79.45 0.4K
13:55 79.45 79.45 79.45 79.45 0.9K
13:56 79.45 79.45 79.42 79.44 2.9K
13:57 79.44 79.44 79.41 79.43 1.2K
13:58 79.43 79.44 79.42 79.44 3.4K
13:59 79.44 79.44 79.40 79.41 1.9K
14:00 79.41 79.41 79.38 79.40 1.4K
14:01 79.40 79.43 79.40 79.41 5.0K
14:02 79.41 79.41 79.41 79.41 0.7K
14:03 79.43 79.46 79.43 79.46 17.3K
14:04 79.46 79.51 79.46 79.51 2.2K
14:05 79.50 79.53 79.50 79.53 1.7K
14:06 79.52 79.52 79.48 79.48 2.1K
14:07 79.48 79.48 79.48 79.48 5.0K
14:08 79.48 79.53 79.48 79.53 4.6K
14:09 79.53 79.56 79.53 79.54 2.1K
14:10 79.50 79.51 79.50 79.51 1.8K
14:11 79.51 79.52 79.51 79.51 3.3K
14:12 79.51 79.52 79.51 79.52 1.9K
14:13 79.51 79.51 79.49 79.49 0.9K
14:14 79.48 79.48 79.48 79.48 1.1K
14:15 79.46 79.46 79.46 79.46 1.1K
14:16 79.46 79.46 79.45 79.45 2.9K
14:17 79.45 79.45 79.45 79.45 2.3K
14:18 79.47 79.50 79.47 79.50 1.2K
14:19 79.50 79.50 79.47 79.47 1.1K
14:20 79.47 79.49 79.47 79.49 1.2K
14:21 79.47 79.48 79.45 79.45 2.2K
14:22 79.47 79.48 79.44 79.44 1.4K
14:23 79.44 79.46 79.44 79.46 0.9K
14:24 79.46 79.46 79.45 79.45 3.0K
14:25 79.44 79.44 79.42 79.44 0.6K
14:26 79.44 79.46 79.44 79.46 3.6K
14:27 79.47 79.49 79.46 79.49 3.8K
14:28 79.49 79.49 79.48 79.48 0.8K
14:29 79.48 79.48 79.47 79.47 2.6K
14:30 79.47 79.47 79.44 79.44 1.6K
14:31 79.45 79.53 79.45 79.53 6.9K
14:32 79.56 79.57 79.55 79.57 2.7K
14:33 79.59 79.60 79.59 79.60 1.7K
14:34 79.61 79.62 79.61 79.61 2.7K
14:35 79.61 79.62 79.61 79.62 0.8K
14:36 79.62 79.62 79.60 79.60 0.7K
14:37 79.62 79.64 79.62 79.64 3.5K
14:38 79.64 79.64 79.63 79.63 2.3K
14:39 79.63 79.65 79.63 79.65 4.8K
14:40 79.65 79.69 79.65 79.67 3.4K
14:41 79.67 79.67 79.66 79.66 1.3K
14:42 79.63 79.63 79.58 79.58 3.2K
14:43 79.58 79.60 79.58 79.60 3.9K
14:44 79.60 79.60 79.57 79.57 1.7K
14:45 79.57 79.59 79.57 79.59 1.1K
14:46 79.59 79.59 79.56 79.59 4.3K
14:47 79.59 79.61 79.59 79.61 1.9K
14:48 79.61 79.64 79.61 79.64 1.1K
14:49 79.64 79.64 79.62 79.62 1.2K
14:50 79.63 79.63 79.62 79.62 2.4K
14:51 79.63 79.63 79.63 79.63 1.7K
14:52 79.63 79.63 79.58 79.58 4.6K
14:53 79.58 79.59 79.57 79.59 1.9K
14:54 79.59 79.59 79.57 79.57 4.8K
14:55 79.55 79.55 79.55 79.55 4.1K
14:56 79.55 79.55 79.51 79.52 3.3K
14:57 79.52 79.52 79.50 79.52 2.0K
14:58 79.52 79.53 79.51 79.51 2.4K
14:59 79.54 79.54 79.52 79.54 3.0K
15:00 79.55 79.55 79.53 79.53 2.3K
15:01 79.53 79.55 79.53 79.55 4.5K
15:02 79.55 79.55 79.55 79.55 0.5K
15:03 79.55 79.55 79.55 79.55 1.9K
15:04 79.55 79.55 79.52 79.54 1.2K
15:05 79.55 79.56 79.55 79.56 4.9K
15:06 79.58 79.58 79.58 79.58 3.2K
15:07 79.58 79.59 79.57 79.57 1.0K
15:08 79.58 79.58 79.58 79.58 2.0K
15:09 79.58 79.59 79.57 79.59 45.0K
15:10 79.59 79.59 79.54 79.57 4.0K
15:11 79.55 79.56 79.55 79.56 1.4K
15:12 79.56 79.56 79.56 79.56 1.9K
15:13 79.56 79.58 79.56 79.58 1.7K
15:14 79.58 79.58 79.53 79.53 1.7K
15:15 79.53 79.59 79.53 79.59 3.5K
15:16 79.58 79.59 79.58 79.59 1.4K
15:17 79.59 79.59 79.59 79.59 2.2K
15:18 79.60 79.61 79.60 79.61 4.3K
15:19 79.61 79.61 79.59 79.59 3.7K
15:20 79.60 79.62 79.58 79.58 5.5K
15:21 79.58 79.58 79.57 79.57 1.6K
15:22 79.57 79.61 79.57 79.60 2.3K
15:23 79.61 79.61 79.60 79.60 0.7K
15:24 79.60 79.60 79.58 79.59 3.3K
15:25 79.58 79.59 79.58 79.59 1.5K
15:26 79.59 79.59 79.58 79.58 2.8K
15:27 79.60 79.61 79.57 79.57 6.0K
15:28 79.57 79.57 79.55 79.57 0.8K
15:29 79.57 79.57 79.53 79.53 3.4K
15:30 79.53 79.53 79.49 79.49 1.0K
15:31 79.49 79.50 79.48 79.48 6.9K
15:32 79.52 79.55 79.52 79.55 52.6K
15:33 79.61 79.63 79.61 79.63 28.9K
15:34 79.63 79.63 79.59 79.59 1.9K
15:35 79.57 79.58 79.57 79.58 3.0K
15:36 79.58 79.61 79.58 79.61 4.0K
15:37 79.61 79.61 79.54 79.56 10.9K
15:38 79.60 79.60 79.60 79.60 2.1K
15:39 79.60 79.63 79.60 79.63 3.8K
15:40 79.63 79.63 79.58 79.58 3.7K
15:41 79.54 79.59 79.53 79.59 8.1K
15:42 79.59 79.59 79.58 79.59 4.1K
15:43 79.59 79.61 79.59 79.61 3.9K
15:44 79.63 79.64 79.62 79.62 10.1K
15:45 79.62 79.64 79.62 79.64 2.9K
15:46 79.64 79.64 79.64 79.64 2.6K
15:47 79.64 79.64 79.59 79.61 3.0K
15:48 79.62 79.66 79.62 79.66 13.2K
15:49 79.65 79.67 79.64 79.67 6.2K
15:50 79.67 79.68 79.66 79.68 9.8K
15:51 79.70 79.70 79.61 79.66 19.9K
15:52 79.66 79.72 79.66 79.71 11.8K
15:53 79.69 79.72 79.69 79.72 9.7K
15:54 79.72 79.72 79.71 79.71 7.4K
15:55 79.73 79.77 79.73 79.76 29.3K
15:56 79.78 79.81 79.78 79.81 28.4K
15:57 79.81 79.82 79.78 79.79 37.2K
15:58 79.77 79.80 79.77 79.80 21.9K
15:59 79.75 79.77 79.72 79.77 32.3K
16:00 79.77 79.77 79.64 79.65 621.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음