International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 78.18 78.49 78.18 78.18 16.0K
09:32 78.18 78.18 78.18 78.18 0.2K
09:33 78.19 78.19 77.87 77.87 1.2K
09:34 77.87 78.20 77.87 78.02 0.4K
09:35 78.02 78.02 78.02 78.02 0.3K
09:36 78.14 78.14 77.87 77.87 1.9K
09:37 77.91 77.91 77.91 77.91 0.7K
09:38 77.82 77.95 77.82 77.84 1.6K
09:39 77.78 77.78 77.78 77.78 1.9K
09:40 77.78 77.78 77.68 77.68 0.9K
09:41 77.68 77.79 77.68 77.79 0.7K
09:42 77.79 77.79 77.79 77.79 0.8K
09:43 77.79 77.79 77.72 77.72 2.4K
09:44 77.72 77.76 77.72 77.76 0.6K
09:45 77.76 77.76 77.50 77.50 1.6K
09:46 77.50 77.50 77.26 77.26 8.0K
09:47 77.26 77.28 77.26 77.28 0.5K
09:48 77.28 77.32 77.24 77.24 4.3K
09:49 77.22 77.22 77.22 77.22 1.1K
09:50 77.21 77.21 77.21 77.21 2.2K
09:51 77.21 77.27 77.12 77.27 1.3K
09:52 77.27 77.27 77.23 77.27 5.3K
09:53 77.31 77.31 77.28 77.30 9.0K
09:54 77.30 77.30 77.25 77.25 0.6K
09:55 77.27 77.27 77.24 77.24 1.1K
09:56 77.23 77.23 77.23 77.23 2.3K
09:57 77.23 77.23 77.07 77.07 2.3K
09:58 77.16 77.16 77.07 77.07 0.9K
09:59 77.13 77.13 77.13 77.13 0.4K
10:00 77.13 77.13 77.08 77.08 2.0K
10:01 77.08 77.13 77.08 77.13 7.2K
10:02 77.13 77.13 77.11 77.11 1.0K
10:03 77.24 77.25 77.15 77.25 4.8K
10:04 77.25 77.25 77.23 77.23 2.3K
10:05 77.21 77.27 77.17 77.23 3.5K
10:06 77.43 77.62 77.42 77.62 12.2K
10:07 77.64 77.72 77.64 77.70 3.1K
10:08 77.70 77.74 77.70 77.74 2.9K
10:09 77.69 77.69 77.52 77.55 6.4K
10:10 77.53 77.56 77.50 77.54 2.0K
10:11 77.56 77.60 77.56 77.60 4.8K
10:12 77.57 77.57 77.39 77.39 2.2K
10:13 77.37 77.37 77.32 77.32 1.2K
10:14 77.32 77.42 77.31 77.42 2.1K
10:15 77.42 77.42 77.42 77.42 0.4K
10:16 77.40 77.46 77.35 77.36 1.8K
10:17 77.36 77.36 77.36 77.36 1.0K
10:18 77.36 77.47 77.36 77.42 2.0K
10:19 77.42 77.42 77.38 77.38 0.7K
10:20 77.38 77.41 77.38 77.41 0.5K
10:21 77.41 77.46 77.41 77.46 0.2K
10:22 77.46 77.46 77.46 77.46 0.0K
10:23 77.41 77.46 77.41 77.46 0.7K
10:24 77.41 77.41 77.41 77.41 0.6K
10:25 77.41 77.41 77.41 77.41 0.8K
10:26 77.43 77.43 77.41 77.41 0.4K
10:27 77.41 77.41 77.41 77.41 0.5K
10:28 77.43 77.43 77.43 77.43 0.4K
10:29 77.43 77.43 77.35 77.35 1.4K
10:30 77.36 77.36 77.36 77.36 0.4K
10:31 77.36 77.40 77.36 77.40 1.5K
10:32 77.40 77.40 77.34 77.34 1.4K
10:33 77.34 77.34 77.34 77.34 0.1K
10:34 77.23 77.23 77.19 77.19 1.7K
10:35 77.19 77.19 77.10 77.18 1.5K
10:36 77.18 77.18 77.13 77.13 1.4K
10:37 77.13 77.13 77.11 77.11 0.7K
10:38 77.03 77.03 77.03 77.03 1.2K
10:39 77.03 77.03 77.03 77.03 0.4K
10:40 77.03 77.09 77.03 77.09 1.5K
10:41 77.09 77.09 77.09 77.09 0.4K
10:42 77.09 77.09 77.07 77.07 0.6K
10:43 77.07 77.15 77.07 77.15 3.6K
10:44 77.15 77.18 77.15 77.18 1.8K
10:45 77.20 77.20 77.15 77.15 1.8K
10:46 77.15 77.15 77.05 77.08 1.5K
10:47 77.08 77.08 76.97 76.97 0.8K
10:48 76.97 76.97 76.97 76.97 0.2K
10:49 76.97 76.97 76.94 76.96 1.7K
10:50 76.96 76.98 76.96 76.98 0.5K
10:51 76.98 76.98 76.98 76.98 0.8K
10:52 76.98 77.03 76.98 77.03 1.5K
10:53 77.06 77.06 77.06 77.06 0.7K
10:54 77.06 77.06 77.06 77.06 0.2K
10:55 77.06 77.06 77.06 77.06 0.2K
10:56 77.06 77.06 77.01 77.01 0.5K
10:57 77.01 77.01 77.01 77.01 0.5K
10:58 77.01 77.02 77.01 77.02 2.3K
10:59 77.02 77.06 77.02 77.06 3.2K
11:00 77.04 77.04 77.04 77.04 1.5K
11:01 77.04 77.04 77.04 77.04 2.4K
11:02 77.04 77.04 77.03 77.03 0.7K
11:03 77.03 77.03 76.99 76.99 1.4K
11:04 76.99 77.02 76.99 77.02 1.4K
11:05 77.02 77.02 77.02 77.02 0.5K
11:06 77.02 77.05 77.02 77.05 2.5K
11:07 77.05 77.12 77.05 77.12 1.7K
11:08 77.14 77.14 77.11 77.11 1.0K
11:09 77.11 77.11 77.11 77.11 0.4K
11:10 77.11 77.11 77.11 77.11 0.6K
11:11 77.05 77.14 77.05 77.13 3.8K
11:12 77.13 77.13 77.07 77.07 1.1K
11:13 77.07 77.07 77.07 77.07 0.2K
11:14 77.07 77.07 77.07 77.07 0.8K
11:15 77.04 77.04 77.04 77.04 1.0K
11:16 77.03 77.03 76.98 76.98 1.1K
11:17 76.94 76.94 76.94 76.94 2.2K
11:18 77.02 77.02 77.02 77.02 0.9K
11:19 77.02 77.02 77.02 77.02 0.4K
11:20 77.02 77.02 77.02 77.02 0.4K
11:21 77.02 77.04 77.02 77.04 2.1K
11:22 77.04 77.04 77.04 77.04 0.2K
11:23 77.04 77.07 77.04 77.07 1.0K
11:24 77.07 77.07 77.07 77.07 0.0K
11:25 77.07 77.07 77.07 77.07 0.6K
11:26 77.07 77.08 77.07 77.08 0.7K
11:27 77.08 77.08 77.06 77.06 0.7K
11:28 77.06 77.06 77.06 77.06 0.8K
11:29 77.06 77.06 77.06 77.06 0.4K
11:30 77.06 77.06 77.06 77.06 0.2K
11:31 77.06 77.06 77.06 77.06 0.3K
11:32 77.06 77.08 77.06 77.08 0.6K
11:33 77.10 77.10 77.10 77.10 1.4K
11:34 77.10 77.10 77.09 77.09 1.1K
11:35 77.09 77.09 77.09 77.09 1.0K
11:36 77.09 77.09 77.01 77.01 2.1K
11:37 77.01 77.01 77.01 77.01 0.3K
11:38 77.01 77.01 77.01 77.01 0.0K
11:39 77.01 77.01 77.01 77.01 0.3K
11:40 77.01 77.01 77.01 77.01 0.4K
11:41 77.01 77.01 76.99 76.99 0.7K
11:42 76.99 76.99 76.92 76.92 1.8K
11:43 76.94 76.94 76.92 76.92 0.8K
11:44 76.92 76.92 76.92 76.92 0.2K
11:45 76.90 76.90 76.90 76.90 1.1K
11:46 76.90 76.90 76.90 76.90 0.6K
11:47 76.90 76.90 76.87 76.87 0.7K
11:48 76.87 76.90 76.87 76.90 0.3K
11:49 76.90 76.90 76.84 76.85 0.8K
11:50 76.85 76.88 76.85 76.88 2.8K
11:51 76.88 76.88 76.88 76.88 0.3K
11:52 76.88 76.88 76.84 76.84 1.9K
11:53 76.84 76.84 76.84 76.84 1.0K
11:54 76.84 76.84 76.81 76.81 0.4K
11:55 76.81 76.81 76.81 76.81 0.2K
11:56 76.81 76.81 76.81 76.81 0.1K
11:57 76.81 76.81 76.80 76.80 0.2K
11:58 76.80 76.80 76.80 76.80 0.6K
11:59 76.80 76.80 76.80 76.80 1.0K
12:00 76.80 76.80 76.80 76.80 0.3K
12:01 76.80 76.80 76.75 76.75 0.4K
12:02 76.75 76.80 76.75 76.80 0.9K
12:03 76.80 76.80 76.80 76.80 0.8K
12:04 76.80 76.80 76.80 76.80 0.7K
12:05 76.80 76.80 76.76 76.79 4.7K
12:06 76.79 76.79 76.79 76.79 0.9K
12:07 76.75 76.77 76.75 76.77 3.5K
12:08 76.77 76.77 76.77 76.77 0.4K
12:09 76.77 76.77 76.74 76.74 2.2K
12:10 76.74 76.74 76.74 76.74 0.3K
12:11 76.74 76.74 76.74 76.74 0.4K
12:12 76.69 76.69 76.69 76.69 2.3K
12:13 76.68 76.68 76.68 76.68 1.0K
12:14 76.68 76.68 76.68 76.68 0.2K
12:15 76.63 76.63 76.63 76.63 1.0K
12:16 76.63 76.63 76.60 76.60 2.1K
12:17 76.60 76.60 76.59 76.59 1.2K
12:18 76.59 76.59 76.59 76.59 0.7K
12:19 76.57 76.62 76.57 76.62 2.9K
12:20 76.62 76.68 76.62 76.67 4.2K
12:21 76.67 76.67 76.67 76.67 0.5K
12:22 76.65 76.65 76.63 76.63 1.7K
12:23 76.63 76.63 76.63 76.63 0.2K
12:24 76.63 76.63 76.61 76.61 0.9K
12:25 76.61 76.64 76.61 76.64 0.3K
12:26 76.64 76.64 76.60 76.60 1.6K
12:27 76.60 76.60 76.60 76.60 0.7K
12:28 76.60 76.62 76.60 76.62 0.6K
12:29 76.62 76.62 76.52 76.52 1.8K
12:30 76.52 76.52 76.51 76.51 5.8K
12:31 76.51 76.55 76.51 76.55 1.7K
12:32 76.55 76.55 76.55 76.55 0.3K
12:33 76.55 76.57 76.55 76.57 1.4K
12:34 76.57 76.57 76.57 76.57 0.6K
12:35 76.57 76.57 76.53 76.53 1.8K
12:36 76.55 76.56 76.54 76.56 1.4K
12:37 76.54 76.56 76.51 76.56 3.9K
12:38 76.58 76.58 76.58 76.58 0.4K
12:39 76.58 76.58 76.58 76.58 0.6K
12:40 76.60 76.60 76.56 76.56 0.9K
12:41 76.55 76.62 76.55 76.62 3.1K
12:42 76.58 76.59 76.58 76.59 0.7K
12:43 76.59 76.59 76.59 76.59 0.2K
12:44 76.63 76.63 76.61 76.61 3.1K
12:45 76.61 76.62 76.61 76.62 2.3K
12:46 76.62 76.62 76.62 76.62 0.5K
12:47 76.62 76.66 76.62 76.66 3.8K
12:48 76.65 76.66 76.65 76.66 4.5K
12:49 76.66 76.66 76.66 76.66 1.1K
12:50 76.68 76.68 76.68 76.68 0.5K
12:51 76.68 76.70 76.68 76.70 0.6K
12:52 76.70 76.70 76.68 76.68 0.7K
12:53 76.68 76.68 76.68 76.68 0.1K
12:54 76.68 76.70 76.68 76.70 1.5K
12:55 76.70 76.70 76.70 76.70 0.6K
12:56 76.70 76.72 76.70 76.72 0.4K
12:57 76.72 76.72 76.72 76.72 0.4K
12:58 76.72 76.74 76.72 76.74 1.7K
12:59 76.74 76.74 76.74 76.74 1.2K
13:00 76.74 76.74 76.74 76.74 0.4K
13:01 76.74 76.74 76.74 76.74 0.4K
13:02 76.74 76.74 76.74 76.74 0.4K
13:03 76.74 76.74 76.70 76.70 1.6K
13:04 76.70 76.70 76.67 76.67 0.8K
13:05 76.66 76.66 76.66 76.66 2.4K
13:06 76.66 76.66 76.62 76.62 1.6K
13:07 76.62 76.62 76.62 76.62 0.3K
13:08 76.62 76.62 76.62 76.62 0.9K
13:09 76.62 76.62 76.62 76.62 0.3K
13:10 76.62 76.62 76.62 76.62 0.4K
13:11 76.60 76.60 76.58 76.59 2.2K
13:12 76.59 76.59 76.59 76.59 0.3K
13:13 76.59 76.62 76.59 76.62 1.1K
13:14 76.62 76.62 76.62 76.62 0.2K
13:15 76.62 76.62 76.62 76.62 0.4K
13:16 76.62 76.62 76.57 76.57 1.4K
13:17 76.56 76.56 76.53 76.53 1.1K
13:18 76.53 76.53 76.53 76.53 1.3K
13:19 76.61 76.61 76.61 76.61 1.2K
13:20 76.61 76.61 76.61 76.61 0.2K
13:21 76.58 76.58 76.58 76.58 0.4K
13:22 76.58 76.60 76.58 76.60 0.7K
13:23 76.60 76.60 76.55 76.55 1.7K
13:24 76.55 76.55 76.55 76.55 0.3K
13:25 76.58 76.58 76.52 76.54 1.7K
13:26 76.54 76.54 76.53 76.53 1.0K
13:27 76.53 76.53 76.53 76.53 0.8K
13:28 76.53 76.53 76.53 76.53 2.4K
13:29 76.53 76.53 76.52 76.52 0.5K
13:30 76.52 76.52 76.52 76.52 0.2K
13:31 76.52 76.53 76.52 76.53 1.6K
13:32 76.53 76.53 76.53 76.53 0.3K
13:33 76.53 76.58 76.53 76.58 1.8K
13:34 76.58 76.58 76.58 76.58 0.3K
13:35 76.58 76.58 76.58 76.58 0.4K
13:36 76.58 76.58 76.50 76.50 2.4K
13:37 76.50 76.52 76.50 76.52 0.8K
13:38 76.52 76.54 76.52 76.54 1.4K
13:39 76.54 76.54 76.54 76.54 0.3K
13:40 76.54 76.56 76.54 76.56 1.0K
13:41 76.56 76.56 76.56 76.56 2.0K
13:42 76.56 76.59 76.56 76.59 1.5K
13:43 76.59 76.59 76.59 76.59 0.7K
13:44 76.59 76.59 76.59 76.59 0.3K
13:45 76.59 76.64 76.59 76.62 1.4K
13:46 76.62 76.62 76.61 76.61 0.8K
13:47 76.61 76.61 76.61 76.61 0.4K
13:48 76.61 76.61 76.61 76.61 0.2K
13:49 76.61 76.62 76.61 76.62 0.4K
13:50 76.62 76.62 76.62 76.62 0.7K
13:51 76.62 76.62 76.56 76.56 0.5K
13:52 76.56 76.56 76.56 76.56 0.3K
13:53 76.56 76.56 76.56 76.56 0.4K
13:54 76.56 76.61 76.56 76.58 0.3K
13:55 76.65 76.65 76.62 76.62 1.1K
13:56 76.62 76.62 76.62 76.62 1.3K
13:57 76.62 76.62 76.62 76.62 0.5K
13:58 76.79 76.79 76.79 76.79 0.5K
13:59 76.73 76.73 76.73 76.73 1.5K
14:00 76.73 76.78 76.73 76.78 0.7K
14:01 76.78 76.80 76.78 76.80 0.2K
14:02 76.80 76.80 76.80 76.80 0.4K
14:03 76.80 76.81 76.80 76.81 0.6K
14:04 76.81 76.81 76.79 76.79 0.4K
14:05 76.79 76.79 76.77 76.77 0.7K
14:06 76.77 76.79 76.77 76.79 1.2K
14:07 76.79 76.79 76.72 76.72 0.9K
14:08 76.72 76.72 76.72 76.72 0.2K
14:09 76.72 76.72 76.72 76.72 0.3K
14:10 76.72 76.72 76.72 76.72 0.6K
14:11 76.72 76.72 76.72 76.72 0.3K
14:12 76.72 76.72 76.66 76.66 1.1K
14:13 76.66 76.66 76.64 76.64 1.5K
14:14 76.64 76.64 76.58 76.58 0.1K
14:15 76.58 76.58 76.58 76.58 0.7K
14:16 76.58 76.58 76.58 76.58 1.4K
14:17 76.58 76.58 76.55 76.55 0.5K
14:18 76.55 76.59 76.55 76.59 1.2K
14:19 76.59 76.59 76.59 76.59 0.5K
14:20 76.59 76.60 76.59 76.60 0.6K
14:21 76.60 76.60 76.60 76.60 0.2K
14:22 76.60 76.60 76.60 76.60 0.6K
14:23 76.60 76.60 76.60 76.60 0.1K
14:24 76.60 76.60 76.57 76.57 1.1K
14:25 76.57 76.57 76.53 76.53 6.1K
14:26 76.53 76.53 76.53 76.53 0.3K
14:27 76.53 76.53 76.53 76.53 0.8K
14:28 76.53 76.53 76.53 76.53 0.3K
14:29 76.53 76.53 76.53 76.53 0.3K
14:30 76.52 76.56 76.52 76.56 1.4K
14:31 76.56 76.56 76.55 76.55 0.9K
14:32 76.55 76.55 76.55 76.55 0.2K
14:33 76.55 76.58 76.53 76.58 3.3K
14:34 76.57 76.57 76.57 76.57 0.6K
14:35 76.57 76.57 76.57 76.57 0.1K
14:36 76.57 76.57 76.53 76.53 1.3K
14:37 76.53 76.54 76.53 76.54 1.1K
14:38 76.54 76.54 76.54 76.54 0.6K
14:39 76.51 76.53 76.51 76.53 1.7K
14:40 76.51 76.51 76.51 76.51 0.6K
14:41 76.51 76.54 76.51 76.54 1.6K
14:42 76.54 76.54 76.54 76.54 0.2K
14:43 76.54 76.57 76.54 76.57 1.5K
14:44 76.57 76.57 76.56 76.56 1.3K
14:45 76.56 76.56 76.54 76.56 1.0K
14:46 76.56 76.58 76.56 76.58 1.7K
14:47 76.58 76.58 76.58 76.58 0.5K
14:48 76.58 76.58 76.58 76.58 0.4K
14:49 76.60 76.60 76.60 76.60 1.1K
14:50 76.60 76.63 76.60 76.63 1.5K
14:51 76.63 76.63 76.61 76.61 1.6K
14:52 76.60 76.61 76.60 76.61 0.9K
14:53 76.61 76.61 76.60 76.60 1.1K
14:54 76.60 76.60 76.60 76.60 0.5K
14:55 76.62 76.63 76.62 76.63 1.7K
14:56 76.63 76.65 76.63 76.65 1.3K
14:57 76.65 76.65 76.65 76.65 0.3K
14:58 76.65 76.67 76.65 76.67 0.8K
14:59 76.63 76.63 76.63 76.63 2.4K
15:00 76.63 76.64 76.63 76.64 0.7K
15:01 76.64 76.65 76.63 76.65 1.6K
15:02 76.65 76.66 76.65 76.66 1.1K
15:03 76.66 76.66 76.66 76.66 0.6K
15:04 76.66 76.72 76.66 76.72 1.6K
15:05 76.72 76.72 76.65 76.65 3.4K
15:06 76.65 76.68 76.65 76.68 1.1K
15:07 76.68 76.71 76.68 76.71 0.8K
15:08 76.71 76.71 76.71 76.71 0.4K
15:09 76.71 76.71 76.71 76.71 0.4K
15:10 76.75 76.75 76.75 76.75 1.3K
15:11 76.75 76.75 76.72 76.72 1.7K
15:12 76.72 76.73 76.72 76.73 1.4K
15:13 76.73 76.73 76.73 76.73 0.3K
15:14 76.73 76.73 76.72 76.72 0.7K
15:15 76.72 76.74 76.72 76.74 0.3K
15:16 76.74 76.76 76.74 76.76 1.7K
15:17 76.76 76.76 76.76 76.76 0.7K
15:18 76.76 76.76 76.75 76.75 4.9K
15:19 76.75 76.80 76.75 76.80 2.3K
15:20 76.80 76.81 76.80 76.81 1.6K
15:21 76.81 76.81 76.78 76.78 2.8K
15:22 76.76 76.76 76.76 76.76 5.2K
15:23 76.76 76.78 76.76 76.78 1.0K
15:24 76.78 76.78 76.78 76.78 0.7K
15:25 76.78 76.79 76.76 76.76 2.8K
15:26 76.76 76.77 76.76 76.76 4.3K
15:27 76.78 76.78 76.72 76.72 4.1K
15:28 76.72 76.73 76.72 76.73 2.2K
15:29 76.72 76.72 76.72 76.72 0.5K
15:30 76.74 76.74 76.74 76.74 1.9K
15:31 76.73 76.73 76.71 76.71 3.2K
15:32 76.72 76.74 76.72 76.73 2.1K
15:33 76.73 76.76 76.73 76.76 3.5K
15:34 76.76 76.76 76.76 76.76 2.7K
15:35 76.76 76.78 76.76 76.78 1.6K
15:36 76.80 76.80 76.80 76.80 2.6K
15:37 76.77 76.78 76.77 76.78 2.9K
15:38 76.78 76.82 76.78 76.82 4.5K
15:39 76.80 76.80 76.79 76.79 2.7K
15:40 76.78 76.79 76.78 76.79 1.9K
15:41 76.80 76.80 76.80 76.80 4.2K
15:42 76.80 76.80 76.78 76.78 3.8K
15:43 76.79 76.79 76.75 76.75 3.0K
15:44 76.75 76.75 76.74 76.74 2.6K
15:45 76.74 76.76 76.74 76.74 2.4K
15:46 76.74 76.74 76.72 76.72 2.5K
15:47 76.72 76.72 76.68 76.68 2.1K
15:48 76.71 76.75 76.71 76.75 4.4K
15:49 76.74 76.76 76.74 76.76 3.1K
15:50 76.76 76.77 76.75 76.77 3.0K
15:51 76.74 76.74 76.67 76.67 7.2K
15:52 76.66 76.67 76.60 76.67 5.1K
15:53 76.68 76.68 76.64 76.64 3.4K
15:54 76.63 76.63 76.61 76.61 5.7K
15:55 76.63 76.63 76.58 76.58 11.3K
15:56 76.59 76.61 76.52 76.55 13.9K
15:57 76.54 76.54 76.45 76.45 30.6K
15:58 76.48 76.49 76.45 76.45 21.0K
15:59 76.45 76.45 76.40 76.44 19.2K
16:00 76.41 76.48 76.40 76.48 274.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음