International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 77.69 78.85 77.68 77.68 9.6K
09:32 77.50 77.50 77.47 77.47 1.4K
09:33 77.48 77.48 77.48 77.48 0.8K
09:34 77.48 77.48 77.48 77.48 0.5K
09:35 77.48 77.49 77.48 77.49 1.6K
09:36 77.49 77.49 77.49 77.49 0.1K
09:37 77.49 77.64 77.49 77.64 1.4K
09:38 77.75 77.75 77.73 77.73 1.4K
09:39 77.92 77.92 77.73 77.73 0.4K
09:40 77.89 77.90 77.72 77.72 0.7K
09:41 77.72 77.86 77.63 77.63 0.7K
09:42 77.72 77.72 77.72 77.72 0.2K
09:43 77.72 77.83 77.57 77.73 1.8K
09:44 77.73 77.73 77.73 77.73 0.6K
09:45 77.70 77.79 77.70 77.79 2.6K
09:46 77.79 77.79 77.70 77.70 0.3K
09:47 77.70 77.84 77.70 77.79 3.3K
09:48 77.79 77.86 77.79 77.86 1.3K
09:49 77.86 77.98 77.86 77.98 2.7K
09:50 77.98 77.98 77.88 77.88 0.7K
09:51 77.88 77.88 77.88 77.88 0.8K
09:52 77.90 77.97 77.90 77.97 1.8K
09:53 77.97 77.97 77.84 77.84 7.8K
09:54 77.84 77.84 77.78 77.78 3.6K
09:55 77.71 77.74 77.71 77.74 4.4K
09:56 77.67 77.67 77.65 77.66 10.7K
09:57 77.67 77.70 77.67 77.70 1.8K
09:58 77.70 77.70 77.66 77.66 1.7K
09:59 77.66 77.66 77.66 77.66 1.3K
10:00 77.66 77.66 77.66 77.66 1.4K
10:01 77.68 77.68 77.52 77.52 6.2K
10:02 77.52 77.62 77.51 77.62 10.2K
10:03 77.62 77.73 77.62 77.73 0.6K
10:04 77.73 77.75 77.68 77.75 0.9K
10:05 77.75 77.75 77.75 77.75 2.2K
10:06 77.75 77.75 77.75 77.75 1.8K
10:07 77.69 77.79 77.69 77.79 5.1K
10:08 77.79 77.79 77.72 77.72 2.7K
10:09 77.72 77.72 77.69 77.69 3.5K
10:10 77.69 77.74 77.69 77.70 1.7K
10:11 77.70 77.70 77.61 77.61 4.1K
10:12 77.58 77.58 77.51 77.51 5.3K
10:13 77.53 77.53 77.52 77.52 1.2K
10:14 77.52 77.61 77.52 77.60 1.1K
10:15 77.53 77.63 77.53 77.63 0.5K
10:16 77.56 77.64 77.56 77.64 2.9K
10:17 77.60 77.84 77.60 77.84 3.9K
10:18 77.84 77.84 77.84 77.84 0.0K
10:19 77.84 77.84 77.84 77.84 0.8K
10:20 77.84 77.84 77.84 77.84 0.4K
10:21 77.89 77.89 77.80 77.84 1.8K
10:22 77.84 77.84 77.84 77.84 0.5K
10:23 77.84 77.84 77.84 77.84 0.9K
10:24 77.84 77.84 77.84 77.84 0.8K
10:25 77.84 77.84 77.84 77.84 0.3K
10:26 77.84 77.95 77.84 77.95 0.8K
10:27 77.95 77.95 77.91 77.91 0.8K
10:28 77.91 77.91 77.91 77.91 0.3K
10:29 77.91 77.97 77.91 77.97 1.2K
10:30 77.95 77.95 77.95 77.95 0.8K
10:31 77.95 77.95 77.88 77.88 2.1K
10:32 77.88 77.88 77.88 77.88 0.5K
10:33 77.88 77.91 77.88 77.91 0.2K
10:34 77.84 77.84 77.84 77.84 2.3K
10:35 77.84 77.88 77.84 77.88 3.6K
10:36 77.88 77.88 77.88 77.88 0.2K
10:37 77.88 77.91 77.88 77.91 0.8K
10:38 77.88 77.89 77.88 77.89 1.7K
10:39 77.89 77.89 77.88 77.88 0.2K
10:40 77.90 77.95 77.90 77.95 1.5K
10:41 77.98 77.98 77.98 77.98 0.8K
10:42 77.98 77.99 77.98 77.99 0.2K
10:43 77.99 77.99 77.93 77.97 2.0K
10:44 77.97 77.97 77.97 77.97 1.1K
10:45 77.97 78.07 77.97 78.07 1.1K
10:46 78.07 78.10 78.07 78.10 2.2K
10:47 78.10 78.10 78.01 78.01 1.5K
10:48 78.01 78.01 78.01 78.01 1.0K
10:49 78.01 78.01 78.01 78.01 0.2K
10:50 78.01 78.01 78.01 78.01 0.4K
10:51 78.01 78.01 78.01 78.01 0.7K
10:52 78.01 78.08 78.01 78.08 0.5K
10:53 78.08 78.14 78.08 78.14 1.2K
10:54 78.14 78.14 78.07 78.07 2.6K
10:55 78.10 78.10 78.06 78.10 1.9K
10:56 78.10 78.10 78.01 78.04 2.0K
10:57 78.04 78.05 78.01 78.01 0.9K
10:58 78.01 78.10 78.01 78.10 1.1K
10:59 78.10 78.12 78.10 78.12 0.9K
11:00 78.16 78.25 78.16 78.25 3.6K
11:01 78.20 78.20 78.16 78.16 3.0K
11:02 78.16 78.16 78.16 78.16 0.6K
11:03 78.16 78.16 78.16 78.16 0.1K
11:04 78.16 78.16 78.16 78.16 0.2K
11:05 78.16 78.16 78.16 78.16 1.5K
11:06 78.16 78.16 78.16 78.16 0.3K
11:07 78.16 78.20 78.16 78.20 1.0K
11:08 78.20 78.20 78.20 78.20 0.8K
11:09 78.20 78.20 78.20 78.20 0.3K
11:10 78.20 78.20 78.19 78.19 0.3K
11:11 78.19 78.19 78.16 78.16 1.4K
11:12 78.16 78.25 78.16 78.25 2.2K
11:13 78.25 78.35 78.25 78.35 2.7K
11:14 78.37 78.39 78.37 78.39 0.7K
11:15 78.39 78.39 78.39 78.39 0.3K
11:16 78.41 78.41 78.37 78.37 3.3K
11:17 78.41 78.41 78.41 78.41 3.5K
11:18 78.38 78.38 78.38 78.38 1.7K
11:19 78.38 78.39 78.38 78.39 0.9K
11:20 78.39 78.40 78.39 78.40 0.6K
11:21 78.40 78.40 78.39 78.39 0.7K
11:22 78.39 78.39 78.39 78.39 0.2K
11:23 78.39 78.39 78.39 78.39 0.2K
11:24 78.39 78.39 78.39 78.39 0.7K
11:25 78.39 78.39 78.35 78.35 0.4K
11:26 78.39 78.39 78.34 78.34 1.4K
11:27 78.34 78.34 78.34 78.34 2.5K
11:28 78.34 78.34 78.27 78.28 1.6K
11:29 78.28 78.28 78.28 78.28 0.6K
11:30 78.28 78.28 78.24 78.24 0.6K
11:31 78.24 78.24 78.22 78.22 1.3K
11:32 78.23 78.23 78.18 78.18 1.5K
11:33 78.18 78.18 78.18 78.18 0.2K
11:34 78.18 78.23 78.18 78.23 0.5K
11:35 78.23 78.23 78.23 78.23 0.3K
11:36 78.23 78.25 78.22 78.25 2.2K
11:37 78.25 78.25 78.25 78.25 0.7K
11:38 78.25 78.25 78.22 78.22 0.8K
11:39 78.20 78.20 78.20 78.20 3.3K
11:40 78.16 78.16 78.16 78.16 0.6K
11:41 78.16 78.16 78.16 78.16 0.2K
11:42 78.16 78.17 78.16 78.17 0.5K
11:43 78.17 78.19 78.17 78.19 1.1K
11:44 78.19 78.19 78.19 78.19 0.9K
11:45 78.19 78.19 78.19 78.19 0.7K
11:46 78.19 78.19 78.19 78.19 0.6K
11:47 78.19 78.19 78.16 78.16 0.7K
11:48 78.16 78.16 78.16 78.16 0.4K
11:49 78.16 78.16 78.16 78.16 1.4K
11:50 78.16 78.20 78.16 78.20 0.5K
11:51 78.20 78.21 78.20 78.21 0.4K
11:52 78.21 78.21 78.20 78.20 0.3K
11:53 78.20 78.20 78.13 78.13 2.8K
11:54 78.13 78.13 78.13 78.13 1.0K
11:55 78.13 78.13 78.02 78.02 0.5K
11:56 78.02 78.02 78.01 78.01 0.7K
11:57 78.01 78.05 78.01 78.05 1.1K
11:58 78.05 78.05 78.05 78.05 0.2K
11:59 78.05 78.08 78.05 78.08 0.6K
12:00 78.08 78.13 78.08 78.13 1.5K
12:01 78.13 78.13 78.13 78.13 0.6K
12:02 78.13 78.13 78.12 78.12 0.4K
12:03 78.12 78.12 78.12 78.12 0.1K
12:04 78.13 78.13 78.13 78.13 0.4K
12:05 78.13 78.13 78.13 78.13 0.3K
12:06 78.17 78.17 78.17 78.17 1.7K
12:07 78.17 78.17 78.16 78.16 1.6K
12:08 78.16 78.17 78.16 78.17 0.2K
12:09 78.17 78.17 78.12 78.12 1.9K
12:10 78.12 78.12 78.10 78.10 0.6K
12:11 78.10 78.10 78.10 78.10 1.5K
12:12 78.10 78.10 78.07 78.07 0.5K
12:13 78.07 78.07 78.07 78.07 0.0K
12:14 78.08 78.08 78.08 78.08 0.2K
12:15 78.08 78.08 78.08 78.08 1.4K
12:16 78.08 78.08 78.05 78.05 0.9K
12:17 78.05 78.08 78.05 78.08 2.5K
12:18 78.08 78.08 78.08 78.08 0.2K
12:19 78.08 78.11 78.08 78.11 1.4K
12:20 78.11 78.11 78.11 78.11 0.1K
12:21 78.11 78.11 78.04 78.04 2.4K
12:22 78.04 78.04 78.04 78.04 0.1K
12:23 78.04 78.04 78.04 78.04 0.2K
12:24 78.04 78.04 78.04 78.04 0.1K
12:25 78.04 78.04 78.04 78.04 0.4K
12:26 78.04 78.04 77.98 77.98 1.7K
12:27 77.98 77.98 77.98 77.98 0.5K
12:28 77.98 77.98 77.98 77.98 0.6K
12:29 78.02 78.02 78.02 78.02 2.2K
12:30 77.99 78.02 77.99 78.02 0.9K
12:31 78.02 78.02 78.02 78.02 0.5K
12:32 78.02 78.02 78.02 78.02 0.6K
12:33 78.05 78.05 78.02 78.02 1.2K
12:34 78.02 78.02 78.01 78.01 1.1K
12:35 78.01 78.01 78.01 78.01 0.1K
12:36 77.99 77.99 77.97 77.97 1.6K
12:37 77.97 77.97 77.97 77.97 0.8K
12:38 77.97 77.97 77.86 77.86 1.7K
12:39 77.86 77.86 77.86 77.86 1.0K
12:40 77.86 77.92 77.86 77.92 0.6K
12:41 77.92 77.92 77.91 77.91 0.3K
12:42 77.91 77.91 77.91 77.91 0.4K
12:43 77.92 77.92 77.92 77.92 0.4K
12:44 77.92 77.92 77.90 77.90 0.7K
12:45 77.90 77.90 77.90 77.90 0.3K
12:46 77.93 77.93 77.89 77.89 0.5K
12:47 77.89 77.89 77.88 77.88 0.3K
12:48 77.88 77.88 77.85 77.85 1.1K
12:49 77.85 77.85 77.85 77.85 1.2K
12:50 77.85 77.85 77.80 77.80 0.7K
12:51 77.80 77.82 77.77 77.80 1.5K
12:52 77.80 77.80 77.80 77.80 0.3K
12:53 77.77 77.77 77.77 77.77 0.3K
12:54 77.77 77.79 77.77 77.77 1.8K
12:55 77.77 77.77 77.77 77.77 2.9K
12:56 77.76 77.76 77.76 77.76 2.4K
12:57 77.76 77.76 77.76 77.76 0.6K
12:58 77.76 77.76 77.76 77.76 1.0K
12:59 77.76 77.76 77.71 77.71 1.1K
13:00 77.71 77.71 77.68 77.68 2.9K
13:01 77.67 77.67 77.67 77.67 1.1K
13:02 77.67 77.67 77.62 77.63 0.7K
13:03 77.63 77.66 77.63 77.66 2.3K
13:04 77.66 77.66 77.66 77.66 0.4K
13:05 77.66 77.76 77.66 77.76 1.2K
13:06 77.76 77.76 77.76 77.76 0.2K
13:07 77.76 77.77 77.76 77.77 1.1K
13:08 77.77 77.77 77.77 77.77 0.1K
13:09 77.77 77.82 77.77 77.82 0.7K
13:10 77.82 77.82 77.82 77.82 0.3K
13:11 77.81 77.81 77.81 77.81 1.2K
13:12 77.81 77.82 77.81 77.82 0.9K
13:13 77.84 77.84 77.82 77.82 1.7K
13:14 77.82 77.86 77.82 77.86 0.6K
13:15 77.86 77.86 77.83 77.84 0.7K
13:16 77.84 77.84 77.81 77.81 0.5K
13:17 77.81 77.81 77.81 77.81 0.5K
13:18 77.81 77.81 77.81 77.81 0.3K
13:19 77.84 77.84 77.81 77.81 2.1K
13:20 77.81 77.84 77.81 77.81 2.5K
13:21 77.81 77.81 77.81 77.81 0.5K
13:22 77.85 77.85 77.84 77.84 0.8K
13:23 77.84 77.84 77.84 77.84 1.7K
13:24 77.84 77.84 77.84 77.84 0.6K
13:25 77.85 77.86 77.85 77.86 1.3K
13:26 77.84 77.84 77.84 77.84 0.5K
13:27 77.84 77.84 77.81 77.84 0.6K
13:28 77.84 77.84 77.84 77.84 0.6K
13:29 77.84 77.84 77.84 77.84 0.7K
13:30 77.84 77.84 77.78 77.78 1.9K
13:31 77.78 77.79 77.78 77.79 1.2K
13:32 77.79 77.82 77.79 77.82 1.8K
13:33 77.86 77.86 77.83 77.83 0.7K
13:34 77.83 77.84 77.83 77.84 0.4K
13:35 77.84 77.84 77.78 77.78 1.9K
13:36 77.78 77.83 77.78 77.83 1.3K
13:37 77.83 77.84 77.83 77.84 0.4K
13:38 77.84 77.87 77.84 77.84 0.4K
13:39 77.84 77.84 77.81 77.81 1.7K
13:40 77.81 77.82 77.81 77.82 1.0K
13:41 77.82 77.82 77.82 77.82 0.3K
13:42 77.82 77.82 77.82 77.82 0.2K
13:43 77.82 77.82 77.82 77.82 0.4K
13:44 77.82 77.82 77.78 77.78 2.0K
13:45 77.76 77.76 77.76 77.76 0.5K
13:46 77.76 77.76 77.76 77.76 0.3K
13:47 77.76 77.77 77.74 77.77 4.3K
13:48 77.76 77.76 77.76 77.76 0.7K
13:49 77.76 77.80 77.76 77.80 0.9K
13:50 77.80 77.80 77.80 77.80 0.8K
13:51 77.81 77.81 77.81 77.81 1.0K
13:52 77.81 77.81 77.81 77.81 0.9K
13:53 77.81 77.81 77.81 77.81 1.4K
13:54 77.81 77.81 77.80 77.80 0.3K
13:55 77.75 77.75 77.71 77.71 2.0K
13:56 77.71 77.71 77.71 77.71 0.4K
13:57 77.71 77.74 77.71 77.74 1.2K
13:58 77.74 77.74 77.74 77.74 0.4K
13:59 77.74 77.74 77.74 77.74 0.7K
14:00 77.74 77.76 77.74 77.74 1.2K
14:01 77.74 77.76 77.74 77.76 1.4K
14:02 77.76 77.76 77.74 77.74 0.7K
14:03 77.74 77.74 77.74 77.74 0.9K
14:04 77.74 77.83 77.74 77.83 0.4K
14:05 77.83 77.83 77.79 77.79 2.4K
14:06 77.84 77.84 77.84 77.84 0.9K
14:07 77.82 77.88 77.82 77.88 2.1K
14:08 77.87 77.87 77.83 77.83 0.9K
14:09 77.83 77.90 77.83 77.90 0.9K
14:10 77.87 77.87 77.86 77.86 1.2K
14:11 77.89 77.89 77.84 77.87 2.8K
14:12 77.87 77.87 77.87 77.87 0.4K
14:13 77.87 77.87 77.87 77.87 0.3K
14:14 77.87 77.89 77.87 77.89 0.8K
14:15 77.90 77.90 77.90 77.90 1.4K
14:16 77.93 77.93 77.93 77.93 0.6K
14:17 77.93 77.97 77.93 77.97 1.6K
14:18 77.97 77.97 77.97 77.97 0.8K
14:19 77.93 77.93 77.93 77.93 1.8K
14:20 77.93 77.93 77.93 77.93 0.5K
14:21 77.93 77.93 77.93 77.93 0.3K
14:22 77.93 77.93 77.91 77.91 0.9K
14:23 77.91 77.97 77.91 77.97 1.4K
14:24 77.97 77.97 77.97 77.97 1.0K
14:25 77.97 77.98 77.95 77.95 2.2K
14:26 77.96 77.96 77.96 77.96 2.0K
14:27 77.98 77.98 77.90 77.90 3.8K
14:28 77.90 77.92 77.90 77.92 0.8K
14:29 77.92 77.92 77.92 77.92 0.5K
14:30 77.92 77.92 77.92 77.92 0.4K
14:31 77.92 77.92 77.89 77.89 1.5K
14:32 77.89 77.89 77.89 77.89 0.3K
14:33 77.89 77.94 77.89 77.94 0.7K
14:34 77.94 77.96 77.94 77.95 0.7K
14:35 77.92 77.92 77.92 77.92 0.7K
14:36 77.92 77.93 77.92 77.93 0.6K
14:37 77.97 77.97 77.96 77.96 2.4K
14:38 77.96 77.96 77.96 77.96 0.3K
14:39 77.96 77.96 77.96 77.96 1.7K
14:40 77.96 77.96 77.93 77.93 1.0K
14:41 77.93 77.94 77.93 77.94 0.6K
14:42 77.93 77.93 77.93 77.93 0.3K
14:43 77.93 77.93 77.93 77.93 0.8K
14:44 77.94 77.94 77.94 77.94 0.5K
14:45 77.98 77.98 77.98 77.98 1.1K
14:46 78.00 78.00 78.00 78.00 1.2K
14:47 77.96 77.99 77.96 77.99 1.4K
14:48 77.99 77.99 77.99 77.99 0.2K
14:49 77.99 78.01 77.99 78.01 1.1K
14:50 77.99 78.00 77.99 78.00 1.5K
14:51 78.00 78.01 78.00 78.01 1.0K
14:52 78.01 78.03 78.01 78.03 0.4K
14:53 78.02 78.03 78.02 78.03 1.4K
14:54 78.03 78.03 78.01 78.01 3.0K
14:55 78.01 78.03 78.01 78.03 0.9K
14:56 78.03 78.04 78.02 78.02 1.3K
14:57 78.02 78.02 78.02 78.02 0.6K
14:58 78.02 78.02 77.98 77.99 2.6K
14:59 77.99 77.99 77.97 77.97 1.5K
15:00 77.97 77.97 77.94 77.95 3.6K
15:01 77.95 78.00 77.95 78.00 2.0K
15:02 78.00 78.06 78.00 78.06 0.3K
15:03 78.06 78.15 78.06 78.15 1.1K
15:04 78.15 78.15 78.07 78.07 2.1K
15:05 78.09 78.09 78.06 78.06 1.3K
15:06 78.06 78.06 78.02 78.02 2.5K
15:07 78.04 78.06 78.04 78.06 1.2K
15:08 78.08 78.12 78.08 78.12 4.9K
15:09 78.12 78.12 78.09 78.09 1.2K
15:10 78.09 78.10 78.09 78.10 1.8K
15:11 78.10 78.12 78.10 78.11 1.0K
15:12 78.09 78.11 78.09 78.11 2.1K
15:13 78.11 78.11 78.08 78.08 1.0K
15:14 78.08 78.08 78.08 78.08 0.5K
15:15 78.08 78.13 78.08 78.13 1.2K
15:16 78.13 78.20 78.13 78.20 3.4K
15:17 78.19 78.19 78.17 78.18 2.6K
15:18 78.18 78.20 78.18 78.20 2.3K
15:19 78.20 78.25 78.20 78.25 0.5K
15:20 78.24 78.25 78.24 78.25 1.1K
15:21 78.25 78.25 78.21 78.21 3.0K
15:22 78.21 78.30 78.21 78.30 1.5K
15:23 78.30 78.30 78.28 78.28 2.4K
15:24 78.28 78.28 78.25 78.25 2.8K
15:25 78.25 78.26 78.25 78.26 1.1K
15:26 78.26 78.28 78.26 78.28 1.0K
15:27 78.28 78.28 78.28 78.28 1.0K
15:28 78.28 78.28 78.28 78.28 1.8K
15:29 78.27 78.29 78.27 78.29 1.9K
15:30 78.29 78.30 78.27 78.30 2.9K
15:31 78.30 78.30 78.24 78.24 4.9K
15:32 78.24 78.24 78.24 78.24 0.6K
15:33 78.24 78.30 78.24 78.30 3.4K
15:34 78.30 78.30 78.27 78.27 4.2K
15:35 78.28 78.29 78.28 78.29 2.1K
15:36 78.29 78.32 78.25 78.25 4.3K
15:37 78.25 78.27 78.25 78.27 0.9K
15:38 78.27 78.27 78.26 78.26 1.6K
15:39 78.26 78.27 78.26 78.27 1.0K
15:40 78.27 78.27 78.27 78.27 1.6K
15:41 78.27 78.30 78.27 78.30 2.6K
15:42 78.32 78.32 78.30 78.32 2.3K
15:43 78.32 78.32 78.27 78.28 4.5K
15:44 78.28 78.29 78.27 78.29 2.5K
15:45 78.29 78.32 78.29 78.32 2.7K
15:46 78.32 78.32 78.31 78.31 3.0K
15:47 78.31 78.31 78.30 78.30 2.0K
15:48 78.29 78.29 78.22 78.22 4.0K
15:49 78.26 78.26 78.23 78.23 4.1K
15:50 78.23 78.26 78.23 78.26 3.0K
15:51 78.33 78.33 78.21 78.32 10.9K
15:52 78.29 78.29 78.23 78.23 8.9K
15:53 78.24 78.27 78.24 78.26 4.3K
15:54 78.26 78.26 78.23 78.23 6.6K
15:55 78.24 78.31 78.24 78.31 12.6K
15:56 78.28 78.33 78.26 78.32 14.0K
15:57 78.32 78.32 78.28 78.29 17.7K
15:58 78.28 78.28 78.25 78.26 15.1K
15:59 78.26 78.27 78.24 78.24 20.2K
16:00 78.24 78.25 78.16 78.18 329.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음