International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 77.18 77.35 76.94 77.23 11.5K
09:32 76.97 77.33 76.97 77.33 20.3K
09:33 77.14 77.44 77.14 77.44 2.9K
09:34 77.44 77.79 77.44 77.56 1.0K
09:35 77.53 77.53 77.43 77.43 1.0K
09:36 77.47 77.47 77.36 77.36 1.7K
09:37 77.39 77.39 77.35 77.35 2.0K
09:38 77.35 77.44 77.35 77.44 2.5K
09:39 77.38 77.44 77.38 77.44 2.9K
09:40 77.43 77.43 77.42 77.43 1.1K
09:41 77.43 77.51 77.43 77.50 4.0K
09:42 77.41 77.41 77.41 77.41 2.7K
09:43 77.41 77.41 77.40 77.40 1.2K
09:44 77.40 77.50 77.40 77.50 3.4K
09:45 77.50 77.50 77.50 77.50 0.2K
09:46 77.50 77.50 77.41 77.41 4.1K
09:47 77.41 77.41 77.41 77.41 0.7K
09:48 77.41 77.45 77.41 77.41 2.7K
09:49 77.41 77.41 77.41 77.41 4.8K
09:50 77.41 77.47 77.41 77.47 5.4K
09:51 77.48 77.48 77.48 77.48 0.3K
09:52 77.48 77.48 77.48 77.48 0.0K
09:53 77.48 77.48 77.37 77.37 1.0K
09:54 77.37 77.37 77.37 77.37 1.1K
09:55 77.22 77.28 77.12 77.12 24.3K
09:56 77.20 77.20 77.12 77.12 1.2K
09:57 77.12 77.19 77.10 77.19 6.1K
09:58 77.16 77.21 77.16 77.21 20.8K
09:59 77.21 77.25 77.17 77.25 3.0K
10:00 77.18 77.21 77.13 77.18 7.7K
10:01 77.18 77.20 77.18 77.20 2.4K
10:02 77.19 77.19 77.19 77.19 6.3K
10:03 77.19 77.29 77.19 77.29 13.4K
10:04 77.25 77.25 77.17 77.17 34.8K
10:05 77.17 77.17 77.07 77.07 3.1K
10:06 77.07 77.14 77.07 77.14 3.0K
10:07 77.22 77.25 77.22 77.25 10.2K
10:08 77.26 77.28 77.26 77.26 1.8K
10:09 77.26 77.26 77.26 77.26 2.5K
10:10 77.26 77.26 77.26 77.26 0.1K
10:11 77.19 77.21 77.16 77.21 4.4K
10:12 77.24 77.29 77.24 77.27 0.6K
10:13 77.27 77.32 77.27 77.32 4.3K
10:14 77.38 77.38 77.33 77.37 1.7K
10:15 77.36 77.37 77.35 77.35 5.2K
10:16 77.35 77.35 77.35 77.35 1.3K
10:17 77.30 77.30 77.30 77.30 1.9K
10:18 77.30 77.44 77.30 77.40 30.9K
10:19 77.40 77.42 77.40 77.40 0.9K
10:20 77.40 77.44 77.39 77.39 4.2K
10:21 77.35 77.35 77.30 77.30 3.3K
10:22 77.30 77.40 77.30 77.40 2.5K
10:23 77.40 77.47 77.40 77.47 2.3K
10:24 77.47 77.53 77.47 77.53 1.5K
10:25 77.53 77.53 77.49 77.50 2.0K
10:26 77.50 77.50 77.46 77.47 1.3K
10:27 77.47 77.47 77.45 77.45 0.7K
10:28 77.42 77.43 77.42 77.43 0.5K
10:29 77.43 77.43 77.43 77.43 0.2K
10:30 77.41 77.41 77.41 77.41 0.3K
10:31 77.33 77.36 77.27 77.33 3.3K
10:32 77.33 77.33 77.27 77.29 1.4K
10:33 77.29 77.29 77.29 77.29 0.2K
10:34 77.29 77.29 77.29 77.29 0.4K
10:35 77.29 77.29 77.29 77.29 0.6K
10:36 77.29 77.41 77.29 77.41 3.8K
10:37 77.41 77.41 77.41 77.41 0.4K
10:38 77.41 77.42 77.41 77.42 0.6K
10:39 77.38 77.38 77.34 77.34 2.7K
10:40 77.27 77.27 77.21 77.21 3.2K
10:41 77.21 77.24 77.20 77.20 1.9K
10:42 77.17 77.17 77.11 77.11 6.4K
10:43 77.08 77.08 77.04 77.04 2.8K
10:44 77.01 77.01 76.93 76.93 7.1K
10:45 76.93 76.93 76.93 76.93 1.0K
10:46 76.94 76.99 76.94 76.99 3.4K
10:47 76.94 76.94 76.92 76.93 2.3K
10:48 76.93 76.93 76.89 76.89 1.7K
10:49 76.89 76.97 76.83 76.83 3.2K
10:50 76.83 76.84 76.79 76.84 0.5K
10:51 76.91 76.91 76.85 76.85 6.3K
10:52 76.89 76.89 76.87 76.87 2.7K
10:53 76.87 76.87 76.80 76.80 14.7K
10:54 76.80 76.81 76.78 76.81 1.1K
10:55 76.81 76.81 76.76 76.76 1.3K
10:56 76.76 76.77 76.73 76.73 1.4K
10:57 76.73 76.77 76.73 76.77 0.7K
10:58 76.89 76.89 76.89 76.89 16.1K
10:59 76.89 76.89 76.88 76.89 21.9K
11:00 76.89 76.89 76.84 76.84 4.2K
11:01 76.88 76.88 76.88 76.88 1.0K
11:02 76.88 76.88 76.84 76.87 6.1K
11:03 76.89 77.02 76.89 77.02 14.5K
11:04 77.05 77.05 77.05 77.05 1.8K
11:05 77.09 77.09 77.06 77.09 1.0K
11:06 77.09 77.09 77.03 77.08 2.8K
11:07 77.08 77.08 77.08 77.08 2.0K
11:08 77.08 77.08 77.03 77.03 0.9K
11:09 77.03 77.07 77.03 77.07 0.7K
11:10 77.09 77.09 77.09 77.09 0.6K
11:11 77.09 77.16 77.09 77.16 35.0K
11:12 77.16 77.16 77.15 77.15 2.1K
11:13 77.15 77.17 77.10 77.10 1.7K
11:14 77.08 77.08 77.08 77.08 1.5K
11:15 77.17 77.21 77.17 77.18 57.1K
11:16 77.25 77.26 77.20 77.20 106.4K
11:17 77.20 77.23 77.20 77.23 391.0K
11:18 77.23 77.35 77.23 77.35 5.2K
11:19 77.32 77.32 77.32 77.32 0.9K
11:20 77.32 77.33 77.32 77.33 0.9K
11:21 77.30 77.30 77.30 77.30 2.7K
11:22 77.30 77.37 77.30 77.37 1.8K
11:23 77.37 77.45 77.37 77.45 0.9K
11:24 77.45 77.45 77.40 77.40 0.8K
11:25 77.40 77.43 77.37 77.37 1.0K
11:26 77.36 77.36 77.36 77.36 1.5K
11:27 77.36 77.40 77.31 77.31 3.3K
11:28 77.32 77.32 77.26 77.26 2.1K
11:29 77.26 77.26 77.22 77.22 3.3K
11:30 77.22 77.22 77.22 77.22 0.5K
11:31 77.19 77.19 77.18 77.18 1.1K
11:32 77.18 77.18 77.18 77.18 0.2K
11:33 77.18 77.19 77.18 77.19 0.5K
11:34 77.19 77.22 77.19 77.20 0.9K
11:35 77.20 77.27 77.20 77.25 2.5K
11:36 77.25 77.31 77.25 77.31 0.8K
11:37 77.31 77.36 77.31 77.34 0.9K
11:38 77.40 77.40 77.36 77.36 0.5K
11:39 77.36 77.36 77.33 77.33 9.2K
11:40 77.33 77.33 77.33 77.33 0.6K
11:41 77.33 77.40 77.33 77.40 24.5K
11:42 77.39 77.39 77.36 77.36 1.4K
11:43 77.36 77.36 77.35 77.35 0.5K
11:44 77.42 77.47 77.42 77.47 2.5K
11:45 77.47 77.47 77.47 77.47 1.8K
11:46 77.47 77.47 77.47 77.47 0.6K
11:47 77.49 77.50 77.47 77.47 4.6K
11:48 77.47 77.47 77.40 77.40 3.5K
11:49 77.40 77.40 77.38 77.38 1.3K
11:50 77.38 77.47 77.38 77.47 5.1K
11:51 77.49 77.49 77.49 77.49 1.2K
11:52 77.49 77.52 77.47 77.47 0.9K
11:53 77.47 77.47 77.47 77.47 0.7K
11:54 77.47 77.47 77.47 77.47 0.3K
11:55 77.47 77.48 77.45 77.48 0.7K
11:56 77.48 77.48 77.48 77.48 0.4K
11:57 77.48 77.48 77.37 77.41 4.9K
11:58 77.43 77.43 77.43 77.43 0.4K
11:59 77.43 77.43 77.43 77.43 0.1K
12:00 77.43 77.43 77.43 77.43 0.2K
12:01 77.43 77.43 77.43 77.43 0.4K
12:02 77.43 77.50 77.43 77.50 2.5K
12:03 77.50 77.50 77.46 77.46 1.6K
12:04 77.46 77.46 77.46 77.46 0.1K
12:05 77.46 77.48 77.46 77.48 0.1K
12:06 77.48 77.48 77.48 77.48 0.3K
12:07 77.48 77.48 77.48 77.48 0.9K
12:08 77.41 77.41 77.41 77.41 1.7K
12:09 77.41 77.46 77.41 77.46 0.3K
12:10 77.46 77.46 77.46 77.46 0.0K
12:11 77.43 77.44 77.43 77.44 0.4K
12:12 77.47 77.47 77.47 77.47 0.6K
12:13 77.44 77.44 77.41 77.41 1.6K
12:14 77.41 77.43 77.41 77.42 0.9K
12:15 77.42 77.42 77.42 77.42 0.6K
12:16 77.42 77.42 77.42 77.42 0.5K
12:17 77.42 77.42 77.42 77.42 0.3K
12:18 77.42 77.44 77.42 77.44 0.6K
12:19 77.44 77.44 77.42 77.42 1.7K
12:20 77.42 77.44 77.39 77.39 3.0K
12:21 77.39 77.40 77.39 77.39 1.1K
12:22 77.41 77.51 77.41 77.51 3.0K
12:23 77.51 77.51 77.49 77.49 1.1K
12:24 77.49 77.49 77.48 77.48 0.5K
12:25 77.48 77.48 77.48 77.48 0.4K
12:26 77.48 77.53 77.46 77.46 3.1K
12:27 77.44 77.44 77.44 77.44 0.9K
12:28 77.44 77.44 77.42 77.42 0.6K
12:29 77.42 77.43 77.42 77.43 0.8K
12:30 77.43 77.47 77.43 77.47 1.2K
12:31 77.47 77.47 77.47 77.47 0.4K
12:32 77.47 77.56 77.47 77.56 1.9K
12:33 77.54 77.54 77.49 77.49 4.5K
12:34 77.41 77.41 77.41 77.41 0.9K
12:35 77.41 77.44 77.41 77.44 1.0K
12:36 77.44 77.44 77.44 77.44 0.5K
12:37 77.49 77.49 77.49 77.49 0.9K
12:38 77.49 77.54 77.49 77.54 0.3K
12:39 77.54 77.54 77.54 77.54 0.4K
12:40 77.51 77.51 77.51 77.51 1.1K
12:41 77.51 77.51 77.51 77.51 0.4K
12:42 77.51 77.51 77.51 77.51 0.1K
12:43 77.50 77.50 77.50 77.50 0.3K
12:44 77.50 77.50 77.41 77.41 3.2K
12:45 77.41 77.41 77.41 77.41 0.1K
12:46 77.41 77.43 77.41 77.43 1.1K
12:47 77.43 77.45 77.43 77.45 2.5K
12:48 77.45 77.45 77.44 77.44 0.3K
12:49 77.44 77.44 77.44 77.44 0.1K
12:50 77.44 77.49 77.44 77.49 0.5K
12:51 77.49 77.49 77.49 77.49 0.3K
12:52 77.49 77.49 77.45 77.46 0.5K
12:53 77.46 77.46 77.41 77.41 3.0K
12:54 77.41 77.41 77.41 77.41 0.8K
12:55 77.41 77.41 77.41 77.41 0.3K
12:56 77.41 77.41 77.41 77.41 0.3K
12:57 77.41 77.41 77.41 77.41 0.2K
12:58 77.41 77.43 77.39 77.43 3.6K
12:59 77.45 77.45 77.45 77.45 0.5K
13:00 77.45 77.46 77.45 77.46 0.4K
13:01 77.46 77.47 77.45 77.47 1.0K
13:02 77.47 77.47 77.47 77.47 0.4K
13:03 77.47 77.47 77.47 77.47 0.7K
13:04 77.47 77.47 77.47 77.47 0.1K
13:05 77.47 77.47 77.38 77.38 9.4K
13:06 77.38 77.38 77.38 77.38 0.4K
13:07 77.38 77.38 77.38 77.38 0.2K
13:08 77.38 77.38 77.38 77.38 0.2K
13:09 77.38 77.38 77.38 77.38 0.3K
13:10 77.38 77.38 77.38 77.38 0.0K
13:11 77.38 77.45 77.38 77.45 0.5K
13:12 77.45 77.45 77.42 77.42 1.6K
13:13 77.42 77.45 77.42 77.45 0.8K
13:14 77.42 77.45 77.42 77.45 1.6K
13:15 77.45 77.45 77.41 77.42 1.1K
13:16 77.36 77.36 77.33 77.33 7.0K
13:17 77.33 77.34 77.33 77.34 1.4K
13:18 77.34 77.35 77.34 77.35 1.8K
13:19 77.35 77.35 77.35 77.35 0.2K
13:20 77.34 77.34 77.34 77.34 3.2K
13:21 77.34 77.37 77.34 77.37 0.8K
13:22 77.35 77.38 77.35 77.38 7.3K
13:23 77.38 77.38 77.38 77.38 0.0K
13:24 77.38 77.38 77.38 77.38 0.1K
13:25 77.38 77.38 77.38 77.38 0.1K
13:26 77.38 77.41 77.38 77.38 0.7K
13:27 77.38 77.38 77.37 77.37 1.0K
13:28 77.37 77.38 77.36 77.38 3.7K
13:29 77.38 77.38 77.37 77.37 2.4K
13:30 77.39 77.39 77.39 77.39 0.8K
13:31 77.39 77.39 77.39 77.39 0.4K
13:32 77.39 77.42 77.39 77.39 2.7K
13:33 77.39 77.41 77.39 77.41 0.3K
13:34 77.41 77.41 77.39 77.39 1.3K
13:35 77.39 77.41 77.39 77.41 0.8K
13:36 77.41 77.41 77.39 77.39 1.2K
13:37 77.39 77.46 77.39 77.46 8.0K
13:38 77.46 77.46 77.46 77.46 0.1K
13:39 77.46 77.46 77.46 77.46 0.1K
13:40 77.46 77.47 77.46 77.47 1.7K
13:41 77.47 77.49 77.47 77.49 1.1K
13:42 77.49 77.56 77.49 77.56 0.6K
13:43 77.56 77.59 77.56 77.59 0.9K
13:44 77.59 77.59 77.51 77.51 1.6K
13:45 77.51 77.54 77.51 77.54 0.9K
13:46 77.54 77.54 77.54 77.54 0.3K
13:47 77.54 77.54 77.49 77.49 2.2K
13:48 77.44 77.44 77.44 77.44 1.5K
13:49 77.44 77.44 77.44 77.44 0.9K
13:50 77.44 77.44 77.44 77.44 0.1K
13:51 77.44 77.44 77.44 77.44 1.3K
13:52 77.44 77.51 77.44 77.51 0.3K
13:53 77.51 77.51 77.51 77.51 0.4K
13:54 77.51 77.51 77.45 77.45 1.5K
13:55 77.45 77.45 77.45 77.45 0.1K
13:56 77.45 77.45 77.45 77.45 0.2K
13:57 77.45 77.45 77.43 77.43 0.5K
13:58 77.43 77.43 77.43 77.43 0.7K
13:59 77.43 77.43 77.39 77.39 5.0K
14:00 77.39 77.39 77.39 77.39 0.8K
14:01 77.39 77.41 77.39 77.41 1.3K
14:02 77.41 77.42 77.40 77.40 1.5K
14:03 77.40 77.40 77.40 77.40 0.7K
14:04 77.40 77.40 77.40 77.40 0.2K
14:05 77.45 77.45 77.45 77.45 1.8K
14:06 77.45 77.50 77.45 77.48 3.4K
14:07 77.48 77.52 77.48 77.50 0.3K
14:08 77.50 77.50 77.50 77.50 0.3K
14:09 77.50 77.50 77.50 77.50 0.1K
14:10 77.50 77.50 77.50 77.50 0.4K
14:11 77.50 77.50 77.50 77.50 1.1K
14:12 77.50 77.51 77.50 77.51 1.2K
14:13 77.51 77.51 77.51 77.51 1.3K
14:14 77.51 77.51 77.51 77.51 3.8K
14:15 77.52 77.52 77.45 77.45 4.2K
14:16 77.45 77.45 77.45 77.45 0.8K
14:17 77.45 77.45 77.45 77.45 0.2K
14:18 77.45 77.45 77.45 77.45 0.2K
14:19 77.45 77.45 77.45 77.45 0.7K
14:20 77.45 77.45 77.45 77.45 0.1K
14:21 77.42 77.42 77.42 77.42 1.0K
14:22 77.42 77.42 77.42 77.42 0.2K
14:23 77.42 77.44 77.42 77.44 0.6K
14:24 77.41 77.43 77.41 77.43 0.9K
14:25 77.43 77.50 77.43 77.50 3.0K
14:26 77.50 77.50 77.48 77.48 0.2K
14:27 77.50 77.50 77.48 77.50 0.8K
14:28 77.50 77.50 77.40 77.40 4.5K
14:29 77.40 77.43 77.40 77.43 0.6K
14:30 77.43 77.43 77.43 77.43 0.2K
14:31 77.43 77.43 77.43 77.43 0.8K
14:32 77.43 77.43 77.43 77.43 0.3K
14:33 77.43 77.43 77.43 77.43 0.9K
14:34 77.43 77.45 77.43 77.45 0.5K
14:35 77.45 77.45 77.42 77.43 1.6K
14:36 77.43 77.43 77.43 77.43 0.7K
14:37 77.43 77.43 77.43 77.43 2.0K
14:38 77.41 77.44 77.40 77.44 3.6K
14:39 77.44 77.45 77.44 77.45 0.9K
14:40 77.45 77.45 77.45 77.45 0.3K
14:41 77.45 77.45 77.42 77.42 2.8K
14:42 77.42 77.42 77.39 77.39 3.9K
14:43 77.39 77.39 77.39 77.39 0.5K
14:44 77.39 77.39 77.39 77.39 1.8K
14:45 77.36 77.36 77.33 77.33 3.0K
14:46 77.33 77.33 77.33 77.33 0.3K
14:47 77.33 77.33 77.33 77.33 0.2K
14:48 77.33 77.33 77.28 77.28 2.7K
14:49 77.25 77.25 77.21 77.21 1.6K
14:50 77.21 77.24 77.21 77.24 0.7K
14:51 77.24 77.24 77.24 77.24 0.1K
14:52 77.23 77.23 77.21 77.21 5.8K
14:53 77.21 77.21 77.21 77.21 1.2K
14:54 77.21 77.24 77.21 77.24 1.0K
14:55 77.24 77.33 77.24 77.32 4.9K
14:56 77.32 77.32 77.31 77.31 1.6K
14:57 77.31 77.32 77.31 77.32 1.3K
14:58 77.34 77.36 77.34 77.35 1.7K
14:59 77.35 77.36 77.35 77.36 0.3K
15:00 77.36 77.36 77.31 77.34 4.3K
15:01 77.36 77.40 77.36 77.37 2.4K
15:02 77.37 77.37 77.31 77.31 2.8K
15:03 77.30 77.30 77.30 77.30 2.2K
15:04 77.32 77.32 77.28 77.28 1.8K
15:05 77.28 77.28 77.26 77.28 1.2K
15:06 77.24 77.27 77.24 77.27 6.2K
15:07 77.29 77.34 77.29 77.34 2.3K
15:08 77.34 77.34 77.34 77.34 0.6K
15:09 77.34 77.38 77.34 77.35 2.3K
15:10 77.35 77.35 77.33 77.34 2.2K
15:11 77.34 77.34 77.34 77.34 0.7K
15:12 77.32 77.34 77.31 77.31 2.4K
15:13 77.31 77.33 77.31 77.33 1.2K
15:14 77.33 77.34 77.33 77.34 0.9K
15:15 77.34 77.36 77.34 77.34 1.5K
15:16 77.37 77.37 77.35 77.35 3.1K
15:17 77.35 77.35 77.34 77.34 1.1K
15:18 77.27 77.27 77.27 77.27 3.0K
15:19 77.30 77.30 77.27 77.27 1.4K
15:20 77.27 77.29 77.27 77.27 1.7K
15:21 77.31 77.31 77.27 77.31 2.1K
15:22 77.31 77.32 77.31 77.31 1.9K
15:23 77.31 77.34 77.31 77.32 1.1K
15:24 77.34 77.34 77.33 77.33 2.9K
15:25 77.31 77.31 77.31 77.31 2.0K
15:26 77.29 77.30 77.29 77.29 4.5K
15:27 77.26 77.26 77.25 77.25 1.2K
15:28 77.25 77.31 77.25 77.31 2.4K
15:29 77.31 77.47 77.31 77.47 6.0K
15:30 77.47 77.47 77.46 77.46 1.4K
15:31 77.46 77.49 77.46 77.47 4.7K
15:32 77.47 77.53 77.47 77.47 6.0K
15:33 77.47 77.47 77.46 77.47 0.6K
15:34 77.47 77.52 77.47 77.52 4.7K
15:35 77.51 77.58 77.51 77.58 3.9K
15:36 77.59 77.59 77.56 77.58 4.7K
15:37 77.59 77.61 77.58 77.61 3.0K
15:38 77.59 77.59 77.58 77.58 2.4K
15:39 77.58 77.60 77.58 77.60 2.6K
15:40 77.62 77.63 77.60 77.61 3.7K
15:41 77.61 77.62 77.61 77.62 2.6K
15:42 77.64 77.68 77.63 77.68 4.1K
15:43 77.66 77.66 77.62 77.62 4.4K
15:44 77.62 77.66 77.62 77.65 4.2K
15:45 77.65 77.65 77.55 77.55 10.9K
15:46 77.53 77.53 77.46 77.46 13.4K
15:47 77.46 77.50 77.45 77.50 7.9K
15:48 77.51 77.56 77.51 77.55 6.5K
15:49 77.52 77.55 77.52 77.55 7.3K
15:50 77.55 77.59 77.55 77.59 14.7K
15:51 77.62 77.70 77.62 77.66 15.6K
15:52 77.67 77.67 77.64 77.66 10.0K
15:53 77.60 77.60 77.52 77.52 10.4K
15:54 77.49 77.57 77.49 77.55 11.0K
15:55 77.54 77.63 77.54 77.62 12.5K
15:56 77.65 77.65 77.54 77.54 25.4K
15:57 77.56 77.56 77.54 77.54 21.8K
15:58 77.56 77.62 77.56 77.62 17.9K
15:59 77.62 77.66 77.62 77.62 27.6K
16:00 77.62 77.66 77.56 77.66 461.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음