International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 78.86 78.86 78.40 78.86 301.7K
09:32 78.75 78.75 78.56 78.56 4.0K
09:33 78.56 78.56 78.40 78.40 0.5K
09:34 78.40 78.74 78.40 78.71 3.8K
09:35 78.71 78.71 78.60 78.60 0.3K
09:36 78.60 78.60 78.60 78.60 0.2K
09:37 78.60 78.60 78.47 78.47 3.0K
09:38 78.47 78.72 78.47 78.71 2.4K
09:39 78.71 78.71 78.70 78.70 0.5K
09:40 78.70 78.71 78.68 78.68 0.9K
09:41 78.67 78.77 78.67 78.77 0.5K
09:42 78.77 78.81 78.77 78.81 1.9K
09:43 78.81 78.81 78.81 78.81 0.5K
09:44 78.81 78.90 78.81 78.90 0.9K
09:45 78.80 78.80 78.73 78.73 1.9K
09:46 78.65 78.65 78.61 78.62 2.4K
09:47 78.62 78.62 78.50 78.50 1.5K
09:48 78.41 78.44 78.41 78.41 7.0K
09:49 78.37 78.37 78.25 78.25 1.7K
09:50 78.25 78.25 78.14 78.18 8.4K
09:51 78.18 78.18 78.05 78.05 2.6K
09:52 78.04 78.04 78.01 78.01 3.6K
09:53 78.01 78.01 77.71 77.71 7.3K
09:54 77.71 77.71 77.69 77.69 12.9K
09:55 77.69 77.72 77.69 77.70 30.2K
09:56 77.70 77.70 77.65 77.65 1.6K
09:57 77.74 77.76 77.67 77.67 19.6K
09:58 77.67 77.70 77.67 77.70 0.5K
09:59 77.70 77.70 77.68 77.68 0.7K
10:00 77.68 77.74 77.60 77.74 19.0K
10:01 77.74 77.74 77.69 77.69 3.4K
10:02 77.70 77.70 77.59 77.59 3.8K
10:03 77.59 77.59 77.56 77.56 6.7K
10:04 77.50 77.57 77.50 77.56 9.6K
10:05 77.51 77.53 77.51 77.53 2.2K
10:06 77.45 77.56 77.42 77.56 7.3K
10:07 77.52 77.52 77.51 77.52 1.4K
10:08 77.52 77.57 77.52 77.57 7.1K
10:09 77.57 77.57 77.54 77.54 2.6K
10:10 77.54 77.54 77.47 77.47 1.8K
10:11 77.47 77.47 77.43 77.43 1.4K
10:12 77.38 77.53 77.38 77.53 5.0K
10:13 77.50 77.53 77.47 77.50 3.3K
10:14 77.50 77.50 77.50 77.50 5.0K
10:15 77.50 77.50 77.50 77.50 0.5K
10:16 77.50 77.50 77.45 77.45 2.2K
10:17 77.43 77.47 77.43 77.46 2.6K
10:18 77.46 77.50 77.46 77.50 0.7K
10:19 77.50 77.50 77.46 77.50 2.0K
10:20 77.50 77.52 77.48 77.52 3.9K
10:21 77.52 77.52 77.52 77.52 2.1K
10:22 77.52 77.52 77.43 77.43 0.8K
10:23 77.43 77.43 77.40 77.40 1.5K
10:24 77.40 77.40 77.40 77.40 1.0K
10:25 77.33 77.33 77.32 77.32 0.7K
10:26 77.31 77.31 77.30 77.30 2.2K
10:27 77.30 77.30 77.29 77.29 1.9K
10:28 77.29 77.33 77.29 77.33 1.0K
10:29 77.33 77.43 77.33 77.43 4.1K
10:30 77.43 77.51 77.43 77.51 3.5K
10:31 77.56 77.73 77.56 77.73 2.0K
10:32 77.70 77.75 77.70 77.75 2.7K
10:33 77.76 77.76 77.75 77.75 3.8K
10:34 77.75 77.75 77.68 77.69 1.2K
10:35 77.69 77.69 77.69 77.69 0.6K
10:36 77.69 77.76 77.69 77.73 3.1K
10:37 77.73 77.73 77.67 77.67 1.2K
10:38 77.67 77.68 77.67 77.68 1.6K
10:39 77.68 77.88 77.68 77.83 4.8K
10:40 77.83 77.83 77.82 77.82 1.4K
10:41 77.82 77.90 77.82 77.90 1.9K
10:42 77.92 77.92 77.92 77.92 2.0K
10:43 77.89 77.89 77.86 77.86 2.0K
10:44 77.86 77.86 77.86 77.86 0.5K
10:45 77.90 77.91 77.88 77.91 3.0K
10:46 77.91 77.91 77.87 77.87 1.5K
10:47 77.87 77.92 77.87 77.92 0.8K
10:48 77.92 77.92 77.88 77.88 0.6K
10:49 77.88 77.91 77.88 77.90 1.0K
10:50 77.90 77.90 77.90 77.90 0.4K
10:51 77.97 78.00 77.97 78.00 2.8K
10:52 78.00 78.00 78.00 78.00 0.3K
10:53 78.00 78.00 77.98 77.98 3.7K
10:54 77.98 78.01 77.98 78.01 1.8K
10:55 78.00 78.00 78.00 78.00 1.2K
10:56 78.02 78.02 77.97 77.97 2.7K
10:57 78.02 78.02 78.02 78.02 1.1K
10:58 78.02 78.05 78.02 78.05 1.2K
10:59 78.06 78.09 78.06 78.09 3.2K
11:00 78.09 78.14 78.09 78.14 1.1K
11:01 78.11 78.11 78.11 78.11 2.5K
11:02 78.11 78.11 78.11 78.11 0.2K
11:03 78.14 78.16 78.13 78.13 2.9K
11:04 78.13 78.22 78.13 78.22 1.1K
11:05 78.18 78.18 78.14 78.14 4.0K
11:06 78.14 78.14 78.14 78.14 0.6K
11:07 78.14 78.23 78.14 78.20 2.6K
11:08 78.20 78.20 78.20 78.20 0.8K
11:09 78.20 78.22 78.19 78.22 1.7K
11:10 78.22 78.29 78.22 78.29 1.1K
11:11 78.25 78.25 78.24 78.24 1.6K
11:12 78.24 78.24 78.20 78.20 2.6K
11:13 78.20 78.20 78.20 78.20 0.5K
11:14 78.20 78.20 78.12 78.12 1.8K
11:15 78.11 78.11 78.09 78.09 3.1K
11:16 78.14 78.18 78.11 78.11 5.7K
11:17 78.11 78.13 78.11 78.11 0.9K
11:18 78.11 78.14 78.11 78.14 0.9K
11:19 78.14 78.14 78.09 78.09 2.0K
11:20 78.09 78.09 78.06 78.08 1.4K
11:21 78.04 78.04 77.99 78.02 2.6K
11:22 78.02 78.02 78.02 78.02 0.9K
11:23 78.02 78.02 78.02 78.02 0.9K
11:24 78.02 78.04 78.02 78.04 0.6K
11:25 78.04 78.04 78.04 78.04 0.3K
11:26 78.04 78.04 77.99 77.99 1.4K
11:27 77.99 78.09 77.99 78.09 2.8K
11:28 78.09 78.17 78.09 78.17 2.5K
11:29 78.19 78.22 78.18 78.20 6.3K
11:30 78.20 78.22 78.14 78.14 14.5K
11:31 78.18 78.18 78.10 78.10 4.7K
11:32 78.11 78.13 78.10 78.10 1.4K
11:33 78.13 78.14 78.10 78.14 2.0K
11:34 78.14 78.14 78.09 78.09 1.4K
11:35 78.05 78.12 78.05 78.12 4.1K
11:36 78.12 78.13 78.12 78.13 1.1K
11:37 78.13 78.15 78.13 78.14 1.1K
11:38 78.13 78.13 78.13 78.13 2.0K
11:39 78.16 78.20 78.16 78.19 2.6K
11:40 78.15 78.15 78.15 78.15 2.8K
11:41 78.15 78.22 78.15 78.22 28.5K
11:42 78.22 78.22 78.20 78.20 10.5K
11:43 78.26 78.26 78.13 78.13 6.4K
11:44 78.10 78.12 78.10 78.12 0.7K
11:45 78.12 78.12 78.10 78.10 1.2K
11:46 78.10 78.23 78.10 78.23 6.1K
11:47 78.23 78.23 78.13 78.13 22.3K
11:48 78.13 78.13 78.09 78.09 1.5K
11:49 78.09 78.12 78.09 78.12 0.3K
11:50 78.03 78.03 78.03 78.03 2.7K
11:51 77.96 77.96 77.94 77.94 1.5K
11:52 77.94 77.94 77.92 77.92 1.5K
11:53 77.92 77.92 77.92 77.92 0.9K
11:54 77.91 77.91 77.87 77.87 1.7K
11:55 77.89 77.89 77.89 77.89 1.3K
11:56 77.90 77.90 77.90 77.90 0.9K
11:57 77.90 77.94 77.90 77.94 0.8K
11:58 77.94 77.94 77.91 77.91 0.9K
11:59 77.91 77.91 77.91 77.91 0.5K
12:00 77.91 77.91 77.87 77.87 2.5K
12:01 77.80 77.83 77.80 77.83 2.0K
12:02 77.86 77.86 77.80 77.80 2.6K
12:03 77.80 77.80 77.74 77.74 3.3K
12:04 77.74 77.78 77.67 77.67 5.0K
12:05 77.67 77.74 77.67 77.74 2.0K
12:06 77.74 77.74 77.71 77.71 1.1K
12:07 77.71 77.71 77.46 77.46 17.7K
12:08 77.49 77.49 77.44 77.46 2.9K
12:09 77.51 77.56 77.51 77.56 3.3K
12:10 77.56 77.56 77.55 77.56 1.6K
12:11 77.56 77.56 77.53 77.55 2.3K
12:12 77.56 77.61 77.56 77.61 2.0K
12:13 77.62 77.66 77.62 77.66 8.1K
12:14 77.75 77.75 77.75 77.75 3.6K
12:15 77.75 77.75 77.75 77.75 2.1K
12:16 77.76 77.83 77.76 77.83 9.2K
12:17 77.83 77.88 77.83 77.88 9.3K
12:18 77.84 77.84 77.84 77.84 0.6K
12:19 77.84 77.96 77.84 77.96 1.2K
12:20 77.96 77.98 77.95 77.98 3.4K
12:21 77.98 77.98 77.95 77.95 2.2K
12:22 78.00 78.00 77.97 78.00 6.5K
12:23 78.00 78.08 78.00 78.08 4.8K
12:24 78.08 78.08 78.06 78.06 1.0K
12:25 78.06 78.08 78.06 78.08 4.5K
12:26 78.08 78.08 78.08 78.08 0.7K
12:27 78.01 78.06 78.01 78.06 2.9K
12:28 78.06 78.11 78.06 78.11 0.5K
12:29 78.11 78.11 78.10 78.10 2.7K
12:30 78.10 78.10 78.08 78.08 1.3K
12:31 78.08 78.08 78.08 78.08 0.2K
12:32 78.05 78.05 78.05 78.05 3.5K
12:33 78.05 78.05 78.03 78.03 1.0K
12:34 78.03 78.03 78.01 78.03 2.6K
12:35 78.03 78.03 78.03 78.03 0.4K
12:36 78.03 78.03 78.03 78.03 0.6K
12:37 78.03 78.03 78.03 78.03 0.7K
12:38 78.05 78.05 78.05 78.05 1.4K
12:39 78.05 78.05 78.05 78.05 0.2K
12:40 78.06 78.07 78.06 78.07 1.3K
12:41 78.10 78.10 78.09 78.09 1.2K
12:42 78.09 78.09 78.09 78.09 0.1K
12:43 78.09 78.09 78.09 78.09 0.9K
12:44 78.09 78.15 78.09 78.15 0.5K
12:45 78.15 78.15 78.06 78.06 2.1K
12:46 78.12 78.12 78.12 78.12 1.0K
12:47 78.12 78.23 78.12 78.23 1.2K
12:48 78.23 78.27 78.23 78.27 0.9K
12:49 78.27 78.27 78.27 78.27 0.5K
12:50 78.27 78.28 78.27 78.28 0.4K
12:51 78.28 78.28 78.28 78.28 0.6K
12:52 78.28 78.28 78.25 78.25 0.6K
12:53 78.25 78.30 78.25 78.30 0.4K
12:54 78.30 78.30 78.30 78.30 0.3K
12:55 78.30 78.30 78.24 78.27 2.2K
12:56 78.27 78.27 78.27 78.27 1.1K
12:57 78.27 78.27 78.25 78.25 0.7K
12:58 78.25 78.31 78.25 78.31 0.8K
12:59 78.34 78.34 78.34 78.34 0.8K
13:00 78.34 78.34 78.29 78.29 1.3K
13:01 78.29 78.36 78.29 78.36 1.0K
13:02 78.30 78.30 78.30 78.30 1.1K
13:03 78.30 78.30 78.30 78.30 0.3K
13:04 78.30 78.31 78.30 78.31 0.4K
13:05 78.31 78.34 78.31 78.34 0.7K
13:06 78.34 78.36 78.31 78.31 0.9K
13:07 78.35 78.35 78.31 78.32 2.5K
13:08 78.32 78.33 78.32 78.33 0.5K
13:09 78.33 78.35 78.33 78.35 0.7K
13:10 78.35 78.35 78.33 78.35 0.9K
13:11 78.35 78.35 78.35 78.35 0.4K
13:12 78.35 78.35 78.32 78.32 2.8K
13:13 78.32 78.32 78.29 78.30 2.6K
13:14 78.30 78.30 78.30 78.30 0.4K
13:15 78.30 78.30 78.30 78.30 0.3K
13:16 78.30 78.30 78.30 78.30 0.2K
13:17 78.30 78.35 78.30 78.35 2.4K
13:18 78.35 78.39 78.35 78.39 0.6K
13:19 78.39 78.41 78.35 78.41 29.4K
13:20 78.38 78.38 78.34 78.34 1.2K
13:21 78.34 78.34 78.25 78.25 2.5K
13:22 78.25 78.25 78.25 78.25 0.3K
13:23 78.25 78.25 78.25 78.25 0.5K
13:24 78.20 78.20 78.20 78.20 0.3K
13:25 78.25 78.25 78.25 78.25 0.5K
13:26 78.25 78.25 78.25 78.25 1.1K
13:27 78.25 78.25 78.19 78.19 2.1K
13:28 78.19 78.19 78.11 78.11 1.3K
13:29 78.11 78.11 78.11 78.11 0.4K
13:30 78.10 78.12 78.10 78.12 0.7K
13:31 78.10 78.10 78.06 78.06 0.7K
13:32 78.09 78.09 78.09 78.09 0.5K
13:33 78.06 78.06 78.06 78.06 2.2K
13:34 78.06 78.06 78.06 78.06 0.3K
13:35 78.06 78.10 78.06 78.10 0.4K
13:36 78.11 78.11 78.11 78.11 1.5K
13:37 78.11 78.11 78.10 78.10 0.4K
13:38 78.10 78.10 78.10 78.10 0.3K
13:39 78.10 78.14 78.10 78.14 1.7K
13:40 78.14 78.14 78.14 78.14 0.3K
13:41 78.14 78.18 78.14 78.18 1.8K
13:42 78.19 78.19 78.16 78.16 3.3K
13:43 78.16 78.16 78.16 78.16 0.3K
13:44 78.16 78.18 78.16 78.18 2.2K
13:45 78.18 78.22 78.18 78.22 0.8K
13:46 78.20 78.20 78.20 78.20 0.3K
13:47 78.20 78.28 78.20 78.28 0.7K
13:48 78.28 78.30 78.28 78.30 1.2K
13:49 78.30 78.30 78.29 78.29 0.2K
13:50 78.29 78.32 78.29 78.31 0.8K
13:51 78.31 78.32 78.31 78.32 1.4K
13:52 78.26 78.26 78.26 78.26 1.7K
13:53 78.26 78.28 78.26 78.28 0.6K
13:54 78.28 78.28 78.28 78.28 0.1K
13:55 78.31 78.31 78.30 78.30 1.7K
13:56 78.30 78.32 78.30 78.32 0.6K
13:57 78.32 78.32 78.24 78.24 1.3K
13:58 78.24 78.24 78.24 78.24 0.6K
13:59 78.22 78.22 78.20 78.20 2.5K
14:00 78.20 78.20 78.20 78.20 0.5K
14:01 78.20 78.20 78.20 78.20 13.1K
14:02 78.20 78.20 78.18 78.19 1.9K
14:03 78.19 78.19 78.15 78.15 1.6K
14:04 78.15 78.15 78.15 78.15 0.3K
14:05 78.18 78.18 78.18 78.18 1.6K
14:06 78.18 78.18 78.15 78.15 1.4K
14:07 78.14 78.14 78.07 78.07 2.1K
14:08 78.07 78.07 78.07 78.07 0.3K
14:09 78.07 78.07 78.07 78.07 0.5K
14:10 78.07 78.11 78.07 78.11 0.5K
14:11 78.11 78.11 78.10 78.10 2.3K
14:12 78.12 78.14 78.12 78.14 2.0K
14:13 78.14 78.14 78.14 78.14 0.3K
14:14 78.14 78.14 78.10 78.10 1.6K
14:15 78.10 78.10 78.07 78.07 2.1K
14:16 78.07 78.11 78.07 78.11 0.4K
14:17 78.11 78.12 78.10 78.10 0.7K
14:18 78.10 78.11 78.10 78.11 1.1K
14:19 78.12 78.17 78.12 78.14 1.8K
14:20 78.14 78.14 78.14 78.14 1.8K
14:21 78.14 78.14 78.08 78.13 0.8K
14:22 78.13 78.13 78.11 78.11 0.3K
14:23 78.11 78.11 78.11 78.11 1.6K
14:24 78.11 78.11 78.05 78.05 0.9K
14:25 78.05 78.05 78.05 78.05 0.4K
14:26 78.04 78.04 78.03 78.03 2.4K
14:27 78.03 78.03 78.02 78.02 0.6K
14:28 78.03 78.03 78.02 78.02 0.9K
14:29 78.02 78.03 78.02 78.03 0.5K
14:30 78.03 78.03 78.00 78.01 2.6K
14:31 78.01 78.02 78.01 78.02 2.1K
14:32 78.04 78.04 78.04 78.04 1.2K
14:33 78.06 78.08 78.06 78.08 1.9K
14:34 78.08 78.08 78.08 78.08 2.4K
14:35 78.08 78.08 77.99 78.02 3.5K
14:36 78.02 78.08 78.02 78.08 3.2K
14:37 78.08 78.12 78.08 78.12 1.6K
14:38 78.12 78.25 78.12 78.25 1.5K
14:39 78.26 78.26 78.24 78.24 2.4K
14:40 78.24 78.26 78.24 78.26 1.1K
14:41 78.26 78.26 78.23 78.23 1.2K
14:42 78.22 78.22 78.22 78.22 2.8K
14:43 78.25 78.25 78.20 78.20 2.5K
14:44 78.18 78.18 78.17 78.17 2.3K
14:45 78.17 78.23 78.17 78.23 0.7K
14:46 78.23 78.23 78.20 78.20 4.2K
14:47 78.20 78.20 78.19 78.19 2.4K
14:48 78.19 78.19 78.16 78.16 0.5K
14:49 78.16 78.19 78.16 78.19 3.9K
14:50 78.19 78.19 78.16 78.16 0.9K
14:51 78.18 78.18 78.16 78.18 1.3K
14:52 78.18 78.18 78.18 78.18 1.3K
14:53 78.17 78.17 78.17 78.17 1.4K
14:54 78.14 78.14 78.12 78.12 28.4K
14:55 78.13 78.13 78.05 78.05 4.9K
14:56 78.09 78.12 78.09 78.10 6.3K
14:57 78.10 78.10 78.05 78.08 2.4K
14:58 78.08 78.10 78.07 78.10 2.4K
14:59 78.10 78.10 78.08 78.09 2.6K
15:00 78.09 78.09 78.09 78.09 1.0K
15:01 78.06 78.06 78.03 78.03 2.3K
15:02 78.00 78.00 78.00 78.00 2.6K
15:03 78.04 78.04 78.03 78.03 1.0K
15:04 78.04 78.04 77.95 77.95 2.3K
15:05 77.95 77.98 77.95 77.98 3.1K
15:06 77.98 77.99 77.98 77.99 1.2K
15:07 77.99 77.99 77.98 77.98 2.8K
15:08 77.98 77.98 77.95 77.96 3.8K
15:09 77.96 77.96 77.96 77.96 1.7K
15:10 77.96 77.96 77.84 77.84 10.1K
15:11 77.84 77.84 77.80 77.80 4.3K
15:12 77.80 77.80 77.73 77.73 5.3K
15:13 77.74 77.74 77.70 77.70 2.7K
15:14 77.70 77.70 77.70 77.70 2.2K
15:15 77.78 77.78 77.75 77.75 5.0K
15:16 77.76 77.76 77.74 77.74 2.6K
15:17 77.77 77.77 77.74 77.75 5.9K
15:18 77.78 77.78 77.78 77.78 1.2K
15:19 77.78 77.78 77.74 77.74 4.3K
15:20 77.75 77.76 77.75 77.75 6.5K
15:21 77.75 77.78 77.75 77.78 3.4K
15:22 77.78 77.78 77.78 77.78 1.0K
15:23 77.78 77.82 77.78 77.82 4.3K
15:24 77.85 77.85 77.81 77.81 5.6K
15:25 77.85 77.91 77.85 77.89 5.1K
15:26 77.87 77.90 77.86 77.90 4.4K
15:27 77.90 77.93 77.90 77.93 2.2K
15:28 77.93 77.93 77.91 77.91 7.6K
15:29 77.90 77.90 77.89 77.90 3.3K
15:30 77.88 77.88 77.84 77.84 4.4K
15:31 77.82 77.82 77.71 77.73 3.1K
15:32 77.73 77.78 77.73 77.76 6.4K
15:33 77.76 77.79 77.76 77.79 3.6K
15:34 77.79 77.85 77.79 77.85 2.3K
15:35 77.84 77.85 77.84 77.85 2.4K
15:36 77.83 77.83 77.83 77.83 5.1K
15:37 77.82 77.82 77.79 77.81 9.0K
15:38 77.81 77.88 77.81 77.88 3.7K
15:39 77.88 77.91 77.88 77.91 3.1K
15:40 77.91 77.91 77.85 77.85 6.3K
15:41 77.87 77.87 77.82 77.82 4.8K
15:42 77.82 77.82 77.78 77.78 5.3K
15:43 77.78 77.84 77.78 77.84 4.3K
15:44 77.86 77.86 77.84 77.86 5.2K
15:45 77.86 77.88 77.86 77.87 6.1K
15:46 77.87 77.87 77.86 77.86 3.6K
15:47 77.85 77.86 77.84 77.85 11.0K
15:48 77.83 77.83 77.78 77.78 10.1K
15:49 77.75 77.83 77.75 77.83 7.1K
15:50 77.81 77.81 77.77 77.79 9.0K
15:51 77.87 77.88 77.79 77.87 9.0K
15:52 77.89 77.89 77.86 77.86 10.2K
15:53 77.86 77.86 77.83 77.86 12.9K
15:54 77.86 77.87 77.84 77.85 9.3K
15:55 77.87 77.88 77.85 77.88 9.8K
15:56 77.90 78.01 77.90 77.92 27.4K
15:57 77.92 78.01 77.92 77.96 17.4K
15:58 77.90 77.92 77.90 77.91 18.6K
15:59 77.92 77.93 77.90 77.91 31.5K
16:00 77.92 77.95 77.83 77.84 2,417.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음