International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 77.60 78.12 77.42 77.54 21.7K
09:32 77.54 77.54 77.54 77.54 0.1K
09:33 77.54 77.80 77.33 77.80 0.7K
09:34 77.80 77.80 77.79 77.79 0.5K
09:35 77.79 77.88 77.77 77.88 5.8K
09:36 77.94 78.17 77.94 78.17 1.5K
09:37 78.17 78.17 78.17 78.17 0.4K
09:38 78.17 78.17 78.10 78.10 1.3K
09:39 78.10 78.21 78.10 78.21 1.3K
09:40 78.21 78.21 77.91 77.91 1.9K
09:41 77.91 77.91 77.91 77.91 0.4K
09:42 77.81 77.81 77.78 77.78 0.4K
09:43 77.78 77.78 77.78 77.78 0.3K
09:44 77.78 77.78 77.71 77.71 0.4K
09:45 77.71 77.71 77.71 77.71 0.8K
09:46 77.62 77.78 77.62 77.78 1.9K
09:47 77.78 77.84 77.78 77.84 0.7K
09:48 77.84 77.84 77.84 77.84 0.3K
09:49 77.84 78.04 77.84 78.04 0.8K
09:50 78.04 78.04 78.04 78.04 0.4K
09:51 78.04 78.04 78.04 78.04 0.7K
09:52 78.07 78.07 77.88 77.88 7.9K
09:53 77.88 77.88 77.87 77.87 0.8K
09:54 77.87 77.87 77.75 77.81 0.9K
09:55 77.75 77.81 77.75 77.75 3.0K
09:56 77.74 77.74 77.69 77.69 1.6K
09:57 77.69 77.69 77.49 77.49 2.4K
09:58 77.49 77.49 77.49 77.49 0.2K
09:59 77.54 77.54 77.47 77.47 1.6K
10:00 77.47 77.47 77.35 77.35 1.8K
10:01 77.35 77.38 77.35 77.37 1.9K
10:02 77.37 77.38 77.37 77.38 1.3K
10:03 77.40 77.56 77.39 77.56 2.9K
10:04 77.57 77.63 77.57 77.58 1.3K
10:05 77.58 77.58 77.56 77.56 2.4K
10:06 77.54 77.61 77.54 77.61 2.3K
10:07 77.61 77.61 77.61 77.61 11.9K
10:08 77.61 77.62 77.59 77.62 1.0K
10:09 77.62 77.62 77.56 77.56 1.8K
10:10 77.56 77.56 77.56 77.56 0.9K
10:11 77.55 77.58 77.55 77.58 1.4K
10:12 77.58 77.60 77.58 77.59 1.2K
10:13 77.59 77.62 77.54 77.62 1.7K
10:14 77.62 77.73 77.62 77.73 3.4K
10:15 77.73 77.73 77.69 77.73 1.1K
10:16 77.69 77.72 77.66 77.69 3.8K
10:17 77.69 77.69 77.69 77.69 0.5K
10:18 77.69 77.69 77.60 77.60 1.7K
10:19 77.60 77.61 77.60 77.61 0.5K
10:20 77.61 77.61 77.60 77.60 0.6K
10:21 77.60 77.75 77.60 77.75 3.6K
10:22 77.75 77.76 77.72 77.74 1.5K
10:23 77.71 77.74 77.71 77.74 1.5K
10:24 77.80 77.80 77.80 77.80 1.1K
10:25 77.77 77.80 77.77 77.80 3.0K
10:26 77.80 77.82 77.75 77.82 1.4K
10:27 77.82 77.83 77.80 77.83 2.3K
10:28 77.84 77.84 77.82 77.82 4.5K
10:29 77.78 77.85 77.78 77.85 4.1K
10:30 77.85 77.85 77.81 77.81 0.7K
10:31 77.80 77.80 77.74 77.74 3.7K
10:32 77.74 77.80 77.74 77.75 2.0K
10:33 77.75 77.75 77.67 77.67 2.6K
10:34 77.67 77.73 77.67 77.73 1.3K
10:35 77.73 77.78 77.73 77.78 0.5K
10:36 77.78 77.78 77.67 77.74 1.4K
10:37 77.74 77.74 77.68 77.72 0.9K
10:38 77.72 77.72 77.60 77.60 3.2K
10:39 77.58 77.60 77.55 77.55 1.6K
10:40 77.55 77.64 77.55 77.61 0.8K
10:41 77.62 77.64 77.62 77.64 1.2K
10:42 77.64 77.64 77.63 77.63 0.7K
10:43 77.63 77.68 77.57 77.57 3.8K
10:44 77.60 77.60 77.59 77.59 0.7K
10:45 77.59 77.59 77.59 77.59 1.5K
10:46 77.56 77.58 77.55 77.55 3.8K
10:47 77.55 77.55 77.51 77.52 2.7K
10:48 77.52 77.52 77.48 77.52 6.9K
10:49 77.52 77.55 77.49 77.49 0.7K
10:50 77.49 77.55 77.49 77.53 1.2K
10:51 77.55 77.55 77.52 77.52 2.2K
10:52 77.50 77.56 77.50 77.56 2.3K
10:53 77.56 77.59 77.56 77.59 0.8K
10:54 77.59 77.59 77.58 77.58 2.5K
10:55 77.58 77.58 77.57 77.58 0.9K
10:56 77.58 77.58 77.53 77.53 0.7K
10:57 77.55 77.58 77.47 77.47 10.9K
10:58 77.47 77.47 77.47 77.47 0.6K
10:59 77.42 77.53 77.42 77.53 1.3K
11:00 77.53 77.54 77.53 77.54 1.5K
11:01 77.49 77.49 77.45 77.45 1.0K
11:02 77.51 77.51 77.45 77.45 0.9K
11:03 77.45 77.49 77.45 77.45 2.4K
11:04 77.45 77.49 77.45 77.49 0.9K
11:05 77.41 77.60 77.41 77.60 2.0K
11:06 77.60 77.66 77.60 77.66 2.5K
11:07 77.62 77.66 77.62 77.66 21.7K
11:08 77.66 77.66 77.61 77.61 1.4K
11:09 77.64 77.64 77.64 77.64 2.1K
11:10 77.64 77.64 77.55 77.55 2.3K
11:11 77.55 77.60 77.55 77.60 9.5K
11:12 77.60 77.65 77.60 77.65 1.0K
11:13 77.55 77.63 77.55 77.61 0.8K
11:14 77.56 77.63 77.56 77.63 1.0K
11:15 77.63 77.63 77.60 77.63 1.9K
11:16 77.60 77.63 77.60 77.63 0.8K
11:17 77.60 77.63 77.60 77.61 2.3K
11:18 77.61 77.63 77.55 77.55 0.9K
11:19 77.63 77.64 77.55 77.64 1.2K
11:20 77.64 77.64 77.56 77.56 2.9K
11:21 77.56 77.56 77.55 77.55 1.2K
11:22 77.55 77.55 77.53 77.53 1.0K
11:23 77.55 77.64 77.55 77.62 0.8K
11:24 77.62 77.62 77.56 77.56 0.9K
11:25 77.56 77.62 77.56 77.62 0.7K
11:26 77.62 77.62 77.56 77.58 0.9K
11:27 77.60 77.60 77.53 77.53 3.2K
11:28 77.53 77.53 77.52 77.52 1.6K
11:29 77.52 77.61 77.52 77.61 4.6K
11:30 77.61 77.61 77.50 77.50 2.0K
11:31 77.51 77.51 77.51 77.51 1.2K
11:32 77.59 77.59 77.55 77.59 1.6K
11:33 77.50 77.59 77.50 77.59 2.5K
11:34 77.54 77.59 77.54 77.56 1.3K
11:35 77.56 77.58 77.56 77.58 0.4K
11:36 77.56 77.58 77.56 77.58 1.1K
11:37 77.58 77.58 77.56 77.56 2.0K
11:38 77.58 77.58 77.50 77.51 3.0K
11:39 77.47 77.50 77.47 77.47 2.8K
11:40 77.50 77.55 77.50 77.55 2.6K
11:41 77.53 77.55 77.52 77.55 1.5K
11:42 77.52 77.52 77.52 77.52 0.9K
11:43 77.53 77.56 77.53 77.56 2.4K
11:44 77.56 77.56 77.48 77.48 1.3K
11:45 77.48 77.56 77.48 77.56 1.0K
11:46 77.56 77.56 77.56 77.56 0.9K
11:47 77.53 77.53 77.47 77.47 1.5K
11:48 77.46 77.46 77.43 77.43 2.5K
11:49 77.42 77.42 77.41 77.41 3.3K
11:50 77.41 77.41 77.41 77.41 0.6K
11:51 77.41 77.44 77.41 77.41 1.4K
11:52 77.41 77.43 77.41 77.43 0.8K
11:53 77.47 77.47 77.47 77.47 0.4K
11:54 77.41 77.48 77.41 77.48 0.9K
11:55 77.48 77.48 77.41 77.41 1.3K
11:56 77.41 77.45 77.41 77.45 0.6K
11:57 77.45 77.45 77.37 77.45 0.8K
11:58 77.45 77.45 77.37 77.37 1.2K
11:59 77.37 77.42 77.37 77.42 1.2K
12:00 77.42 77.43 77.42 77.43 12.1K
12:01 77.43 77.44 77.43 77.44 0.8K
12:02 77.44 77.44 77.42 77.42 0.9K
12:03 77.40 77.44 77.40 77.44 1.1K
12:04 77.44 77.44 77.43 77.43 0.6K
12:05 77.43 77.43 77.42 77.43 0.7K
12:06 77.43 77.44 77.42 77.44 2.1K
12:07 77.44 77.46 77.44 77.46 0.6K
12:08 77.46 77.46 77.46 77.46 0.3K
12:09 77.46 77.47 77.45 77.45 2.0K
12:10 77.41 77.45 77.41 77.45 14.0K
12:11 77.45 77.45 77.45 77.45 0.3K
12:12 77.45 77.45 77.45 77.45 1.7K
12:13 77.45 77.45 77.40 77.40 1.8K
12:14 77.40 77.48 77.40 77.48 1.6K
12:15 77.46 77.46 77.46 77.46 1.3K
12:16 77.46 77.52 77.46 77.52 0.9K
12:17 77.52 77.52 77.45 77.45 3.1K
12:18 77.45 77.45 77.40 77.40 0.7K
12:19 77.43 77.43 77.30 77.30 12.5K
12:20 77.34 77.34 77.32 77.32 1.9K
12:21 77.29 77.29 77.29 77.29 1.0K
12:22 77.35 77.35 77.29 77.29 1.6K
12:23 77.29 77.32 77.29 77.31 1.2K
12:24 77.31 77.32 77.31 77.32 0.6K
12:25 77.29 77.34 77.29 77.34 0.7K
12:26 77.34 77.34 77.30 77.34 0.8K
12:27 77.34 77.34 77.28 77.28 2.0K
12:28 77.28 77.28 77.28 77.28 0.7K
12:29 77.28 77.30 77.28 77.30 0.7K
12:30 77.30 77.30 77.26 77.26 0.9K
12:31 77.25 77.30 77.25 77.27 10.6K
12:32 77.25 77.29 77.25 77.29 4.7K
12:33 77.29 77.29 77.26 77.26 1.0K
12:34 77.26 77.27 77.25 77.25 2.1K
12:35 77.27 77.27 77.26 77.26 0.6K
12:36 77.27 77.27 77.25 77.25 0.9K
12:37 77.27 77.33 77.27 77.33 4.2K
12:38 77.33 77.33 77.32 77.32 1.2K
12:39 77.29 77.29 77.28 77.28 4.7K
12:40 77.26 77.26 77.26 77.26 1.4K
12:41 77.29 77.34 77.29 77.34 2.3K
12:42 77.38 77.40 77.37 77.38 2.9K
12:43 77.38 77.40 77.38 77.40 0.5K
12:44 77.40 77.47 77.39 77.47 2.3K
12:45 77.50 77.50 77.45 77.45 3.8K
12:46 77.40 77.40 77.38 77.38 1.7K
12:47 77.38 77.38 77.38 77.38 0.6K
12:48 77.38 77.38 77.36 77.36 0.7K
12:49 77.40 77.40 77.34 77.34 4.9K
12:50 77.35 77.35 77.33 77.33 0.7K
12:51 77.35 77.38 77.35 77.38 0.8K
12:52 77.38 77.38 77.38 77.38 1.1K
12:53 77.38 77.38 77.35 77.35 0.8K
12:54 77.35 77.37 77.35 77.35 2.3K
12:55 77.35 77.38 77.35 77.38 1.2K
12:56 77.38 77.38 77.32 77.33 0.9K
12:57 77.33 77.38 77.33 77.34 0.6K
12:58 77.36 77.38 77.36 77.36 2.9K
12:59 77.36 77.37 77.34 77.37 0.2K
13:00 77.37 77.37 77.37 77.37 0.5K
13:01 77.36 77.36 77.35 77.35 1.4K
13:02 77.35 77.39 77.35 77.39 4.6K
13:03 77.40 77.43 77.40 77.42 3.0K
13:04 77.42 77.42 77.40 77.40 0.9K
13:05 77.40 77.40 77.38 77.38 2.3K
13:06 77.38 77.39 77.36 77.36 3.8K
13:07 77.39 77.39 77.34 77.36 1.3K
13:08 77.36 77.38 77.36 77.38 0.8K
13:09 77.38 77.42 77.38 77.42 1.6K
13:10 77.40 77.40 77.40 77.40 0.5K
13:11 77.40 77.40 77.40 77.40 0.8K
13:12 77.37 77.40 77.37 77.40 1.6K
13:13 77.41 77.48 77.41 77.48 2.6K
13:14 77.48 77.50 77.48 77.50 2.6K
13:15 77.46 77.50 77.46 77.50 0.5K
13:16 77.50 77.50 77.49 77.49 2.9K
13:17 77.49 77.49 77.44 77.44 1.7K
13:18 77.44 77.46 77.44 77.46 0.3K
13:19 77.46 77.46 77.46 77.46 0.3K
13:20 77.43 77.45 77.43 77.45 0.7K
13:21 77.45 77.45 77.41 77.41 2.8K
13:22 77.41 77.41 77.41 77.41 0.4K
13:23 77.41 77.41 77.36 77.36 0.9K
13:24 77.36 77.36 77.36 77.36 0.5K
13:25 77.36 77.37 77.36 77.37 2.0K
13:26 77.37 77.37 77.37 77.37 0.5K
13:27 77.37 77.37 77.37 77.37 0.6K
13:28 77.37 77.37 77.34 77.34 1.7K
13:29 77.35 77.35 77.35 77.35 16.8K
13:30 77.34 77.34 77.34 77.34 1.2K
13:31 77.34 77.34 77.31 77.31 0.6K
13:32 77.35 77.37 77.35 77.37 2.5K
13:33 77.37 77.38 77.37 77.38 0.9K
13:34 77.33 77.33 77.33 77.33 2.8K
13:35 77.33 77.35 77.33 77.35 0.8K
13:36 77.29 77.31 77.29 77.31 2.1K
13:37 77.31 77.31 77.30 77.30 1.3K
13:38 77.27 77.30 77.27 77.29 0.8K
13:39 77.29 77.32 77.29 77.32 0.8K
13:40 77.32 77.38 77.31 77.38 4.4K
13:41 77.39 77.39 77.39 77.39 0.8K
13:42 77.39 77.40 77.39 77.39 1.1K
13:43 77.40 77.45 77.40 77.45 1.9K
13:44 77.45 77.45 77.44 77.44 1.0K
13:45 77.44 77.44 77.40 77.42 1.7K
13:46 77.42 77.48 77.42 77.48 1.6K
13:47 77.48 77.48 77.47 77.47 0.3K
13:48 77.47 77.49 77.45 77.48 1.7K
13:49 77.47 77.47 77.47 77.47 1.7K
13:50 77.42 77.45 77.42 77.45 1.6K
13:51 77.45 77.45 77.45 77.45 0.8K
13:52 77.45 77.45 77.43 77.43 0.8K
13:53 77.43 77.45 77.43 77.44 1.1K
13:54 77.44 77.45 77.44 77.45 0.6K
13:55 77.45 77.47 77.45 77.47 1.5K
13:56 77.47 77.47 77.47 77.47 0.6K
13:57 77.47 77.47 77.45 77.45 0.9K
13:58 77.45 77.47 77.45 77.46 1.6K
13:59 77.46 77.46 77.39 77.39 4.0K
14:00 77.37 77.38 77.36 77.38 3.2K
14:01 77.38 77.38 77.34 77.34 0.5K
14:02 77.34 77.36 77.34 77.36 0.9K
14:03 77.36 77.37 77.36 77.37 1.5K
14:04 77.37 77.37 77.35 77.35 1.1K
14:05 77.35 77.37 77.33 77.33 7.9K
14:06 77.33 77.39 77.33 77.39 2.4K
14:07 77.39 77.39 77.34 77.37 2.5K
14:08 77.35 77.36 77.33 77.33 4.4K
14:09 77.33 77.35 77.33 77.35 1.2K
14:10 77.38 77.38 77.37 77.38 0.7K
14:11 77.38 77.39 77.35 77.39 2.6K
14:12 77.40 77.40 77.37 77.39 2.0K
14:13 77.39 77.39 77.39 77.39 1.0K
14:14 77.39 77.43 77.39 77.43 1.3K
14:15 77.44 77.44 77.40 77.40 1.4K
14:16 77.40 77.40 77.40 77.40 2.7K
14:17 77.40 77.40 77.40 77.40 1.7K
14:18 77.40 77.40 77.30 77.30 14.7K
14:19 77.30 77.30 77.30 77.30 1.2K
14:20 77.30 77.32 77.30 77.32 0.8K
14:21 77.32 77.32 77.30 77.30 1.0K
14:22 77.30 77.32 77.30 77.32 0.9K
14:23 77.32 77.35 77.32 77.35 3.0K
14:24 77.35 77.35 77.33 77.33 1.5K
14:25 77.32 77.37 77.32 77.37 1.2K
14:26 77.37 77.37 77.29 77.29 1.4K
14:27 77.28 77.33 77.28 77.33 2.4K
14:28 77.35 77.35 77.35 77.35 0.8K
14:29 77.36 77.36 77.36 77.36 0.6K
14:30 77.32 77.34 77.32 77.34 2.8K
14:31 77.33 77.33 77.30 77.30 1.4K
14:32 77.30 77.30 77.29 77.29 1.4K
14:33 77.27 77.27 77.27 77.27 0.9K
14:34 77.27 77.28 77.26 77.26 1.1K
14:35 77.26 77.30 77.26 77.30 1.3K
14:36 77.30 77.30 77.30 77.30 1.1K
14:37 77.30 77.31 77.30 77.31 0.8K
14:38 77.31 77.31 77.31 77.31 0.9K
14:39 77.31 77.31 77.31 77.31 2.6K
14:40 77.31 77.31 77.27 77.27 7.0K
14:41 77.27 77.30 77.27 77.30 1.7K
14:42 77.30 77.33 77.30 77.33 1.5K
14:43 77.33 77.33 77.29 77.32 0.7K
14:44 77.32 77.32 77.32 77.32 0.2K
14:45 77.32 77.32 77.32 77.32 1.5K
14:46 77.33 77.33 77.33 77.33 1.2K
14:47 77.31 77.31 77.31 77.31 0.8K
14:48 77.31 77.31 77.31 77.31 0.5K
14:49 77.31 77.31 77.31 77.31 0.8K
14:50 77.33 77.33 77.29 77.29 2.9K
14:51 77.29 77.29 77.28 77.29 2.2K
14:52 77.29 77.29 77.29 77.29 0.6K
14:53 77.29 77.31 77.29 77.31 1.2K
14:54 77.31 77.31 77.28 77.28 1.4K
14:55 77.28 77.30 77.28 77.30 1.2K
14:56 77.30 77.32 77.29 77.29 1.1K
14:57 77.29 77.30 77.26 77.26 2.8K
14:58 77.26 77.26 77.25 77.25 1.3K
14:59 77.25 77.26 77.24 77.24 0.6K
15:00 77.24 77.26 77.24 77.26 1.4K
15:01 77.26 77.28 77.26 77.26 2.2K
15:02 77.26 77.26 77.26 77.26 2.2K
15:03 77.26 77.26 77.26 77.26 1.6K
15:04 77.26 77.32 77.26 77.32 5.9K
15:05 77.33 77.35 77.30 77.30 2.9K
15:06 77.30 77.30 77.27 77.27 1.6K
15:07 77.27 77.27 77.27 77.27 2.0K
15:08 77.27 77.27 77.27 77.27 0.5K
15:09 77.27 77.29 77.26 77.26 1.6K
15:10 77.26 77.26 77.25 77.25 0.5K
15:11 77.25 77.28 77.25 77.28 1.4K
15:12 77.28 77.28 77.25 77.25 0.9K
15:13 77.26 77.28 77.25 77.25 2.9K
15:14 77.24 77.24 77.24 77.24 2.2K
15:15 77.24 77.24 77.15 77.15 3.3K
15:16 77.16 77.16 77.13 77.13 2.0K
15:17 77.13 77.13 77.13 77.13 1.4K
15:18 77.13 77.13 77.08 77.08 4.1K
15:19 77.08 77.12 77.08 77.12 2.8K
15:20 77.11 77.14 77.11 77.14 3.1K
15:21 77.15 77.15 77.13 77.14 3.1K
15:22 77.14 77.15 77.13 77.15 0.9K
15:23 77.14 77.14 77.12 77.13 7.6K
15:24 77.13 77.19 77.13 77.19 4.5K
15:25 77.20 77.20 77.16 77.16 1.8K
15:26 77.16 77.16 77.14 77.14 1.0K
15:27 77.13 77.15 77.13 77.15 4.1K
15:28 77.14 77.15 77.12 77.15 2.3K
15:29 77.14 77.15 77.14 77.15 1.3K
15:30 77.14 77.14 77.12 77.14 10.2K
15:31 77.14 77.14 77.14 77.14 1.8K
15:32 77.13 77.15 77.12 77.12 2.4K
15:33 77.12 77.13 77.11 77.13 3.9K
15:34 77.13 77.15 77.13 77.14 2.6K
15:35 77.16 77.16 77.11 77.11 16.1K
15:36 77.04 77.04 76.70 76.70 17.9K
15:37 76.62 76.84 76.62 76.84 13.2K
15:38 76.84 77.15 76.84 77.15 17.6K
15:39 77.15 77.15 76.99 76.99 14.0K
15:40 76.99 77.00 76.99 76.99 5.8K
15:41 76.99 76.99 76.96 76.96 2.9K
15:42 76.98 77.00 76.96 77.00 10.4K
15:43 77.00 77.00 76.95 76.95 6.3K
15:44 77.00 77.07 77.00 77.07 5.8K
15:45 77.06 77.07 77.03 77.03 5.6K
15:46 77.05 77.06 77.03 77.03 3.1K
15:47 77.05 77.08 77.05 77.07 4.1K
15:48 77.07 77.09 77.07 77.09 10.6K
15:49 77.09 77.09 77.06 77.09 6.7K
15:50 77.09 77.18 77.09 77.14 4.5K
15:51 77.04 77.11 77.01 77.11 17.4K
15:52 77.10 77.10 77.01 77.01 5.3K
15:53 77.02 77.02 76.98 76.99 7.9K
15:54 76.98 77.01 76.97 76.97 9.2K
15:55 76.95 77.02 76.95 77.02 10.3K
15:56 77.02 77.02 76.85 76.86 20.3K
15:57 76.91 76.93 76.89 76.91 20.4K
15:58 76.92 76.92 76.89 76.90 22.4K
15:59 76.90 76.91 76.90 76.91 28.8K
16:00 76.89 76.95 76.86 76.92 394.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음