International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 82.16 82.20 81.03 82.03 18.9K
09:32 82.03 82.03 82.03 82.03 0.1K
09:33 82.03 82.03 82.03 82.03 0.1K
09:34 82.03 82.03 82.03 82.03 0.1K
09:35 82.03 82.03 81.73 81.73 0.3K
09:36 81.73 81.96 81.73 81.96 5.1K
09:37 81.96 82.06 81.96 82.06 0.9K
09:38 82.06 82.06 82.06 82.06 0.0K
09:39 82.11 82.13 82.11 82.13 0.9K
09:40 82.13 82.13 82.13 82.13 0.0K
09:41 82.13 82.15 82.09 82.15 0.2K
09:42 82.15 82.15 82.15 82.15 0.4K
09:43 82.15 82.17 82.10 82.10 0.6K
09:44 82.10 82.10 82.10 82.10 0.2K
09:45 82.06 82.10 82.06 82.10 0.9K
09:46 82.10 82.11 82.10 82.11 0.5K
09:47 82.11 82.12 82.11 82.12 0.6K
09:48 82.12 82.12 82.09 82.09 2.6K
09:49 82.09 82.09 82.09 82.09 0.4K
09:50 82.09 82.10 82.09 82.10 0.5K
09:51 81.98 81.98 81.98 81.98 1.9K
09:52 82.14 82.14 82.13 82.13 1.1K
09:53 82.13 82.13 82.13 82.13 1.3K
09:54 82.13 82.13 82.13 82.13 0.5K
09:55 82.13 82.13 82.00 82.00 1.1K
09:56 82.00 82.00 81.97 81.98 1.2K
09:57 81.98 82.00 81.98 82.00 1.4K
09:58 82.05 82.07 82.05 82.07 38.9K
09:59 82.07 82.11 82.07 82.08 35.4K
10:00 82.08 82.08 82.08 82.08 2.1K
10:01 82.08 82.08 82.06 82.06 7.4K
10:02 82.06 82.06 82.01 82.01 32.6K
10:03 81.98 81.98 81.94 81.94 5.2K
10:04 81.94 82.00 81.94 81.94 14.0K
10:05 81.94 81.98 81.94 81.98 3.0K
10:06 81.95 82.00 81.95 81.96 19.7K
10:07 81.96 81.99 81.96 81.99 4.5K
10:08 81.99 82.01 81.99 82.01 3.8K
10:09 82.01 82.01 81.93 81.93 5.9K
10:10 81.93 81.93 81.91 81.92 1.5K
10:11 81.92 81.93 81.86 81.86 4.7K
10:12 81.86 81.89 81.86 81.89 2.8K
10:13 81.89 81.89 81.81 81.81 2.4K
10:14 81.81 81.81 81.81 81.81 0.2K
10:15 81.81 81.81 81.81 81.81 0.5K
10:16 81.89 81.89 81.87 81.89 2.4K
10:17 81.89 81.89 81.82 81.82 0.4K
10:18 81.82 81.82 81.82 81.82 0.8K
10:19 81.82 81.89 81.82 81.86 9.1K
10:20 81.82 81.84 81.76 81.84 5.7K
10:21 81.84 81.88 81.84 81.88 1.7K
10:22 81.88 81.88 81.84 81.84 1.1K
10:23 81.84 81.84 81.82 81.82 0.7K
10:24 81.82 81.82 81.82 81.82 0.1K
10:25 81.76 81.84 81.76 81.84 4.1K
10:26 81.84 81.84 81.83 81.83 2.1K
10:27 81.83 81.87 81.83 81.87 1.8K
10:28 81.84 81.84 81.84 81.84 1.2K
10:29 81.84 81.89 81.84 81.89 0.9K
10:30 81.89 81.93 81.89 81.93 1.1K
10:31 81.95 81.96 81.95 81.96 3.0K
10:32 81.96 81.96 81.94 81.94 1.3K
10:33 81.96 81.98 81.95 81.95 4.5K
10:34 81.95 81.95 81.95 81.95 0.8K
10:35 81.95 81.95 81.90 81.90 2.1K
10:36 81.90 81.97 81.90 81.97 0.8K
10:37 81.97 81.97 81.93 81.93 1.5K
10:38 81.93 81.93 81.86 81.86 2.3K
10:39 81.83 81.83 81.80 81.80 2.7K
10:40 81.80 81.83 81.80 81.80 1.9K
10:41 81.80 81.80 81.79 81.79 1.1K
10:42 81.79 81.80 81.79 81.80 0.8K
10:43 81.80 81.80 81.76 81.80 2.0K
10:44 81.80 81.80 81.78 81.78 1.7K
10:45 81.80 81.80 81.79 81.79 3.3K
10:46 81.79 81.79 81.75 81.75 1.8K
10:47 81.75 81.75 81.70 81.70 1.2K
10:48 81.70 81.70 81.63 81.63 0.4K
10:49 81.67 81.67 81.66 81.66 1.8K
10:50 81.66 81.66 81.66 81.66 1.5K
10:51 81.65 81.65 81.65 81.65 1.8K
10:52 81.65 81.65 81.65 81.65 1.3K
10:53 81.65 81.65 81.62 81.62 1.8K
10:54 81.62 81.62 81.62 81.62 1.2K
10:55 81.62 81.62 81.60 81.62 1.3K
10:56 81.62 81.62 81.60 81.60 1.5K
10:57 81.57 81.57 81.57 81.57 0.4K
10:58 81.57 81.57 81.53 81.56 1.2K
10:59 81.56 81.56 81.51 81.51 1.5K
11:00 81.52 81.52 81.51 81.52 0.8K
11:01 81.57 81.57 81.47 81.47 8.0K
11:02 81.47 81.47 81.35 81.35 3.2K
11:03 81.36 81.43 81.36 81.43 3.5K
11:04 81.44 81.49 81.44 81.49 3.1K
11:05 81.49 81.53 81.49 81.53 0.7K
11:06 81.53 81.53 81.53 81.53 0.5K
11:07 81.53 81.53 81.47 81.47 1.1K
11:08 81.47 81.47 81.42 81.42 1.2K
11:09 81.40 81.41 81.31 81.39 8.8K
11:10 81.40 81.44 81.40 81.42 4.0K
11:11 81.42 81.42 81.42 81.42 0.5K
11:12 81.42 81.42 81.40 81.40 0.9K
11:13 81.38 81.38 81.37 81.37 1.5K
11:14 81.40 81.41 81.40 81.41 2.1K
11:15 81.41 81.41 81.38 81.38 1.1K
11:16 81.38 81.38 81.38 81.38 2.4K
11:17 81.35 81.35 81.35 81.35 1.3K
11:18 81.35 81.35 81.35 81.35 0.9K
11:19 81.33 81.33 81.31 81.31 1.4K
11:20 81.31 81.32 81.31 81.32 1.0K
11:21 81.32 81.32 81.32 81.32 0.5K
11:22 81.26 81.26 81.26 81.26 1.0K
11:23 81.26 81.26 81.20 81.21 1.3K
11:24 81.21 81.23 81.21 81.23 3.0K
11:25 81.21 81.23 81.21 81.23 1.4K
11:26 81.23 81.26 81.23 81.26 2.4K
11:27 81.26 81.26 81.26 81.26 1.0K
11:28 81.26 81.28 81.26 81.28 1.1K
11:29 81.28 81.28 81.25 81.25 0.7K
11:30 81.25 81.25 81.23 81.23 3.1K
11:31 81.23 81.23 81.18 81.18 1.2K
11:32 81.18 81.20 81.16 81.16 1.1K
11:33 81.16 81.16 81.16 81.16 0.3K
11:34 81.14 81.16 81.14 81.16 3.4K
11:35 81.19 81.19 81.17 81.17 2.2K
11:36 81.17 81.18 81.17 81.17 0.8K
11:37 81.19 81.19 81.17 81.17 1.7K
11:38 81.17 81.20 81.17 81.20 0.7K
11:39 81.20 81.20 81.20 81.20 1.1K
11:40 81.20 81.21 81.20 81.21 0.8K
11:41 81.21 81.25 81.21 81.25 1.1K
11:42 81.27 81.27 81.25 81.25 1.2K
11:43 81.25 81.28 81.25 81.28 1.4K
11:44 81.28 81.34 81.28 81.34 25.5K
11:45 81.34 81.43 81.34 81.43 1.0K
11:46 81.43 81.43 81.43 81.43 2.0K
11:47 81.43 81.43 81.43 81.43 0.8K
11:48 81.43 81.43 81.43 81.43 0.6K
11:49 81.31 81.31 81.31 81.31 2.0K
11:50 81.31 81.31 81.31 81.31 0.6K
11:51 81.31 81.31 81.31 81.31 0.5K
11:52 81.31 81.31 81.29 81.29 2.4K
11:53 81.29 81.29 81.23 81.23 3.2K
11:54 81.23 81.25 81.23 81.24 2.2K
11:55 81.25 81.25 81.25 81.25 1.6K
11:56 81.25 81.28 81.25 81.28 1.7K
11:57 81.24 81.24 81.24 81.24 1.6K
11:58 81.24 81.24 81.21 81.21 0.5K
11:59 81.21 81.21 81.16 81.16 1.7K
12:00 81.16 81.16 81.16 81.16 4.6K
12:01 81.16 81.16 81.16 81.16 0.6K
12:02 81.16 81.16 81.13 81.13 0.3K
12:03 81.13 81.18 81.12 81.18 2.5K
12:04 81.18 81.18 81.17 81.17 1.1K
12:05 81.17 81.17 81.17 81.17 1.7K
12:06 81.14 81.14 81.13 81.13 1.0K
12:07 81.13 81.22 81.13 81.22 4.0K
12:08 81.22 81.22 81.22 81.22 0.2K
12:09 81.22 81.22 81.21 81.21 1.2K
12:10 81.21 81.21 81.21 81.21 0.4K
12:11 81.17 81.20 81.17 81.20 2.2K
12:12 81.20 81.22 81.20 81.22 0.8K
12:13 81.22 81.23 81.22 81.23 0.6K
12:14 81.28 81.28 81.26 81.26 0.7K
12:15 81.25 81.25 81.25 81.25 2.2K
12:16 81.25 81.25 81.25 81.25 1.7K
12:17 81.21 81.21 81.20 81.21 1.9K
12:18 81.21 81.22 81.20 81.20 1.2K
12:19 81.20 81.20 81.17 81.17 1.6K
12:20 81.17 81.17 81.14 81.14 1.2K
12:21 81.14 81.16 81.14 81.16 2.1K
12:22 81.16 81.16 81.14 81.16 1.0K
12:23 81.16 81.17 81.15 81.17 1.3K
12:24 81.17 81.17 81.13 81.13 21.9K
12:25 81.13 81.16 81.13 81.16 1.6K
12:26 81.17 81.17 81.15 81.15 0.7K
12:27 81.18 81.18 81.17 81.17 1.1K
12:28 81.17 81.17 81.17 81.17 0.4K
12:29 81.17 81.17 81.11 81.12 1.8K
12:30 81.12 81.17 81.12 81.17 2.9K
12:31 81.20 81.20 81.20 81.20 2.3K
12:32 81.16 81.16 81.15 81.15 1.4K
12:33 81.15 81.15 81.15 81.15 0.5K
12:34 81.15 81.15 81.13 81.13 1.1K
12:35 81.13 81.13 81.12 81.12 0.6K
12:36 81.12 81.15 81.12 81.15 3.8K
12:37 81.18 81.20 81.18 81.20 13.5K
12:38 81.20 81.20 81.15 81.15 1.1K
12:39 81.15 81.15 81.08 81.15 2.6K
12:40 81.16 81.25 81.16 81.25 2.3K
12:41 81.30 81.30 81.26 81.26 1.2K
12:42 81.25 81.25 81.25 81.25 1.5K
12:43 81.25 81.26 81.25 81.26 1.9K
12:44 81.26 81.26 81.26 81.26 1.1K
12:45 81.19 81.19 81.15 81.15 1.6K
12:46 81.14 81.16 81.13 81.16 0.9K
12:47 81.16 81.18 81.16 81.17 3.8K
12:48 81.17 81.18 81.15 81.15 1.9K
12:49 81.15 81.15 81.15 81.15 0.6K
12:50 81.15 81.15 81.11 81.11 1.0K
12:51 81.11 81.11 81.09 81.09 1.4K
12:52 81.06 81.06 81.04 81.05 1.5K
12:53 81.05 81.05 81.05 81.05 0.9K
12:54 81.05 81.07 81.04 81.07 9.0K
12:55 81.07 81.09 81.07 81.09 1.0K
12:56 81.08 81.08 81.07 81.07 1.6K
12:57 81.07 81.07 81.07 81.07 1.1K
12:58 81.07 81.07 81.05 81.06 1.2K
12:59 81.06 81.06 81.06 81.06 0.1K
13:00 81.05 81.05 81.05 81.05 1.0K
13:01 81.04 81.08 81.04 81.08 3.3K
13:02 81.08 81.08 81.06 81.07 1.1K
13:03 81.07 81.07 81.07 81.07 0.3K
13:04 81.07 81.09 81.07 81.09 1.1K
13:05 81.09 81.12 81.09 81.10 2.5K
13:06 81.08 81.09 81.07 81.09 3.5K
13:07 81.09 81.09 81.04 81.07 1.0K
13:08 81.07 81.07 81.07 81.07 0.8K
13:09 81.07 81.08 81.07 81.08 0.8K
13:10 81.08 81.08 81.08 81.08 0.6K
13:11 81.04 81.09 81.04 81.09 2.3K
13:12 81.09 81.09 81.08 81.09 1.0K
13:13 81.07 81.07 81.07 81.07 1.3K
13:14 81.07 81.09 81.07 81.09 0.7K
13:15 81.11 81.13 81.11 81.13 4.6K
13:16 81.13 81.13 81.13 81.13 0.3K
13:17 81.15 81.15 81.15 81.15 0.8K
13:18 81.15 81.17 81.15 81.15 10.1K
13:19 81.16 81.17 81.16 81.17 1.2K
13:20 81.17 81.17 81.02 81.05 3.8K
13:21 81.03 81.07 81.03 81.07 2.5K
13:22 81.07 81.16 81.07 81.16 1.2K
13:23 81.16 81.17 81.13 81.13 0.9K
13:24 81.15 81.15 81.15 81.15 1.7K
13:25 81.14 81.20 81.14 81.20 3.4K
13:26 81.20 81.21 81.16 81.16 3.5K
13:27 81.16 81.16 81.16 81.16 0.2K
13:28 81.16 81.20 81.16 81.20 2.0K
13:29 81.18 81.18 81.17 81.17 2.0K
13:30 81.17 81.17 81.14 81.14 1.1K
13:31 81.14 81.14 81.14 81.14 0.7K
13:32 81.17 81.18 81.17 81.18 2.9K
13:33 81.18 81.18 81.18 81.18 0.6K
13:34 81.18 81.18 81.18 81.18 0.3K
13:35 81.22 81.24 81.22 81.24 4.2K
13:36 81.25 81.28 81.25 81.28 1.4K
13:37 81.28 81.32 81.28 81.32 2.1K
13:38 81.32 81.35 81.32 81.35 1.2K
13:39 81.35 81.36 81.35 81.36 0.7K
13:40 81.36 81.36 81.33 81.33 1.5K
13:41 81.31 81.31 81.29 81.29 3.8K
13:42 81.30 81.31 81.30 81.31 1.0K
13:43 81.31 81.31 81.31 81.31 0.3K
13:44 81.31 81.31 81.31 81.31 0.2K
13:45 81.31 81.34 81.31 81.34 1.3K
13:46 81.34 81.34 81.34 81.34 0.8K
13:47 81.36 81.36 81.36 81.36 1.2K
13:48 81.33 81.33 81.33 81.33 2.8K
13:49 81.33 81.34 81.33 81.34 1.0K
13:50 81.34 81.34 81.33 81.33 0.3K
13:51 81.33 81.33 81.33 81.33 0.1K
13:52 81.33 81.33 81.33 81.33 2.2K
13:53 81.33 81.34 81.29 81.29 4.7K
13:54 81.30 81.30 81.28 81.28 0.8K
13:55 81.28 81.28 81.28 81.28 0.3K
13:56 81.28 81.28 81.28 81.28 1.1K
13:57 81.26 81.30 81.26 81.30 7.9K
13:58 81.30 81.30 81.30 81.30 0.2K
13:59 81.30 81.30 81.29 81.29 0.9K
14:00 81.29 81.29 81.26 81.26 2.8K
14:01 81.26 81.30 81.26 81.30 2.2K
14:02 81.30 81.31 81.30 81.31 1.0K
14:03 81.31 81.32 81.30 81.31 3.5K
14:04 81.31 81.31 81.29 81.29 1.0K
14:05 81.29 81.29 81.26 81.27 1.7K
14:06 81.27 81.27 81.27 81.27 0.3K
14:07 81.27 81.29 81.27 81.29 1.8K
14:08 81.29 81.29 81.26 81.26 3.0K
14:09 81.30 81.32 81.30 81.32 15.3K
14:10 81.34 81.34 81.34 81.34 1.2K
14:11 81.34 81.34 81.34 81.34 1.1K
14:12 81.34 81.34 81.34 81.34 0.5K
14:13 81.30 81.30 81.30 81.30 3.0K
14:14 81.36 81.36 81.34 81.34 14.0K
14:15 81.34 81.34 81.33 81.34 2.0K
14:16 81.35 81.35 81.35 81.35 0.5K
14:17 81.35 81.35 81.32 81.32 0.4K
14:18 81.32 81.32 81.32 81.32 0.0K
14:19 81.32 81.32 81.32 81.32 0.7K
14:20 81.32 81.34 81.31 81.34 0.9K
14:21 81.34 81.34 81.34 81.34 1.1K
14:22 81.35 81.35 81.34 81.34 3.0K
14:23 81.36 81.36 81.36 81.36 3.3K
14:24 81.36 81.36 81.32 81.32 2.1K
14:25 81.32 81.32 81.27 81.28 3.5K
14:26 81.26 81.26 81.23 81.23 1.0K
14:27 81.23 81.23 81.23 81.23 1.0K
14:28 81.23 81.23 81.20 81.23 6.5K
14:29 81.21 81.21 81.18 81.18 0.5K
14:30 81.18 81.19 81.15 81.19 3.3K
14:31 81.19 81.24 81.19 81.24 3.2K
14:32 81.24 81.27 81.24 81.26 1.8K
14:33 81.26 81.26 81.26 81.26 0.3K
14:34 81.22 81.22 81.22 81.22 5.8K
14:35 81.22 81.22 81.18 81.18 0.7K
14:36 81.18 81.19 81.18 81.19 2.0K
14:37 81.19 81.19 81.19 81.19 0.3K
14:38 81.21 81.21 81.19 81.21 2.3K
14:39 81.21 81.23 81.21 81.23 2.4K
14:40 81.23 81.23 81.23 81.23 1.4K
14:41 81.23 81.23 81.21 81.22 2.4K
14:42 81.22 81.22 81.17 81.17 1.1K
14:43 81.16 81.16 81.16 81.16 0.8K
14:44 81.16 81.16 81.16 81.16 0.9K
14:45 81.16 81.16 81.14 81.14 2.5K
14:46 81.14 81.14 81.14 81.14 0.6K
14:47 81.15 81.15 81.13 81.13 2.8K
14:48 81.13 81.13 81.13 81.13 0.4K
14:49 81.13 81.14 81.13 81.14 0.6K
14:50 81.14 81.14 81.13 81.13 6.0K
14:51 81.13 81.13 81.11 81.11 2.3K
14:52 81.11 81.11 81.09 81.10 3.2K
14:53 81.10 81.10 81.10 81.10 0.4K
14:54 81.10 81.10 81.10 81.10 0.2K
14:55 81.10 81.10 81.10 81.10 0.1K
14:56 81.02 81.02 80.94 80.95 4.6K
14:57 80.95 80.99 80.94 80.99 4.3K
14:58 80.99 80.99 80.96 80.96 0.9K
14:59 80.96 80.96 80.95 80.95 1.4K
15:00 80.94 80.98 80.93 80.95 6.1K
15:01 80.95 80.95 80.93 80.93 1.4K
15:02 80.93 80.93 80.91 80.91 1.6K
15:03 80.91 80.91 80.91 80.91 0.3K
15:04 80.91 80.92 80.91 80.92 1.6K
15:05 80.92 80.92 80.86 80.86 2.8K
15:06 80.86 80.88 80.86 80.86 3.1K
15:07 80.85 80.85 80.82 80.82 1.4K
15:08 80.82 80.82 80.81 80.81 1.7K
15:09 80.81 80.84 80.80 80.84 4.5K
15:10 80.84 80.85 80.84 80.85 2.1K
15:11 80.85 80.87 80.85 80.87 2.6K
15:12 80.87 80.90 80.87 80.90 2.8K
15:13 80.90 80.90 80.89 80.89 2.2K
15:14 80.89 80.89 80.89 80.89 0.7K
15:15 80.89 80.89 80.87 80.87 0.8K
15:16 80.87 80.87 80.85 80.85 1.9K
15:17 80.85 80.87 80.84 80.84 2.9K
15:18 80.84 80.86 80.84 80.86 2.4K
15:19 80.88 80.89 80.88 80.89 4.5K
15:20 80.91 80.93 80.91 80.92 2.7K
15:21 80.90 80.90 80.90 80.90 1.7K
15:22 80.88 80.88 80.88 80.88 0.6K
15:23 80.87 80.87 80.82 80.82 3.0K
15:24 80.82 80.85 80.80 80.85 6.4K
15:25 80.85 80.86 80.85 80.86 0.7K
15:26 80.81 80.81 80.81 80.81 2.0K
15:27 80.81 80.82 80.81 80.81 2.3K
15:28 80.82 80.84 80.82 80.84 5.8K
15:29 80.86 80.86 80.86 80.86 4.3K
15:30 80.82 80.82 80.82 80.82 1.4K
15:31 80.83 80.83 80.80 80.80 2.9K
15:32 80.80 80.85 80.80 80.85 2.6K
15:33 80.85 80.91 80.85 80.91 3.9K
15:34 80.92 80.92 80.92 80.92 1.1K
15:35 80.93 80.94 80.92 80.92 3.1K
15:36 80.92 80.93 80.92 80.92 3.3K
15:37 80.90 80.92 80.90 80.90 1.8K
15:38 80.90 80.90 80.90 80.90 3.0K
15:39 80.91 80.92 80.91 80.92 4.4K
15:40 80.92 80.98 80.92 80.98 3.2K
15:41 80.98 81.00 80.98 81.00 3.3K
15:42 81.00 81.03 81.00 81.02 4.3K
15:43 81.02 81.02 81.00 81.00 2.5K
15:44 81.00 81.00 80.97 80.97 3.2K
15:45 80.97 80.98 80.97 80.98 3.2K
15:46 80.98 80.98 80.96 80.97 4.1K
15:47 80.97 80.97 80.94 80.94 5.0K
15:48 80.94 80.95 80.94 80.95 0.8K
15:49 80.95 80.95 80.93 80.93 2.9K
15:50 80.93 80.95 80.91 80.95 10.3K
15:51 80.96 80.97 80.88 80.97 12.9K
15:52 81.01 81.05 81.00 81.00 8.3K
15:53 80.99 80.99 80.93 80.93 6.3K
15:54 80.91 80.94 80.91 80.94 10.8K
15:55 80.94 80.97 80.94 80.97 9.5K
15:56 81.00 81.01 80.92 80.92 20.4K
15:57 80.93 80.93 80.88 80.88 10.7K
15:58 80.80 80.82 80.75 80.75 21.9K
15:59 80.76 80.76 80.74 80.76 23.1K
16:00 80.75 80.82 80.74 80.81 585.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음