International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 76.38 76.44 76.05 76.44 21.7K
09:32 76.44 76.69 76.44 76.69 4.8K
09:33 76.69 76.69 76.69 76.69 0.8K
09:34 76.69 76.69 76.69 76.69 1.2K
09:35 76.79 76.79 76.74 76.74 1.0K
09:36 76.74 76.74 76.74 76.74 0.2K
09:37 76.74 76.74 76.74 76.74 0.5K
09:38 76.53 76.53 76.53 76.53 3.9K
09:39 76.53 76.53 76.17 76.17 0.8K
09:40 76.17 76.17 76.17 76.17 0.3K
09:41 76.24 76.24 76.24 76.24 1.3K
09:42 76.24 76.24 75.94 76.05 3.9K
09:43 75.94 75.94 75.94 75.94 0.7K
09:44 75.94 75.94 75.73 75.73 1.7K
09:45 75.73 75.73 75.73 75.73 0.7K
09:46 75.73 75.95 75.73 75.95 3.4K
09:47 75.95 75.95 75.95 75.95 0.7K
09:48 75.95 75.95 75.95 75.95 1.2K
09:49 75.95 75.95 75.87 75.87 0.5K
09:50 75.87 75.87 75.87 75.87 0.4K
09:51 75.87 75.95 75.87 75.90 3.1K
09:52 75.90 76.15 75.90 76.15 2.7K
09:53 76.15 76.15 76.15 76.15 0.5K
09:54 76.24 76.24 76.15 76.15 0.6K
09:55 76.15 76.28 76.15 76.28 1.7K
09:56 76.24 76.24 76.24 76.24 1.8K
09:57 76.32 76.32 76.32 76.32 2.5K
09:58 76.37 76.37 76.21 76.24 2.6K
09:59 76.24 76.24 76.24 76.24 0.3K
10:00 76.24 76.38 76.24 76.38 5.0K
10:01 76.38 76.38 76.38 76.38 3.9K
10:02 76.38 76.43 76.38 76.38 4.3K
10:03 76.38 76.38 76.38 76.38 0.9K
10:04 76.45 76.45 76.35 76.35 1.6K
10:05 76.35 76.35 76.35 76.35 0.2K
10:06 76.29 76.44 76.29 76.44 2.8K
10:07 76.44 76.44 76.37 76.37 2.2K
10:08 76.37 76.37 76.37 76.37 0.2K
10:09 76.37 76.38 76.37 76.38 1.0K
10:10 76.36 76.36 76.36 76.36 0.9K
10:11 76.36 76.36 76.29 76.29 1.3K
10:12 76.29 76.29 76.28 76.29 1.0K
10:13 76.29 76.29 76.27 76.27 3.0K
10:14 76.27 76.27 76.27 76.27 0.3K
10:15 76.27 76.33 76.27 76.33 2.7K
10:16 76.33 76.33 76.33 76.33 3.1K
10:17 76.33 76.37 76.33 76.35 2.9K
10:18 76.35 76.35 76.35 76.35 1.1K
10:19 76.30 76.30 76.25 76.25 3.5K
10:20 76.21 76.21 76.20 76.20 2.0K
10:21 76.20 76.20 76.17 76.17 1.1K
10:22 76.26 76.26 76.26 76.26 1.5K
10:23 76.26 76.32 76.26 76.32 0.7K
10:24 76.32 76.36 76.32 76.36 0.3K
10:25 76.36 76.36 76.32 76.35 1.6K
10:26 76.35 76.47 76.35 76.47 3.0K
10:27 76.47 76.47 76.47 76.47 0.1K
10:28 76.47 76.47 76.47 76.47 1.5K
10:29 76.47 76.53 76.47 76.53 1.7K
10:30 76.53 76.59 76.49 76.59 2.2K
10:31 76.51 76.63 76.51 76.63 3.6K
10:32 76.65 76.65 76.65 76.65 1.0K
10:33 76.75 76.75 76.75 76.75 1.6K
10:34 76.75 76.84 76.75 76.84 1.5K
10:35 76.84 76.91 76.84 76.91 2.1K
10:36 76.91 76.91 76.85 76.88 2.3K
10:37 76.88 76.91 76.88 76.88 1.6K
10:38 76.91 76.91 76.91 76.91 0.5K
10:39 76.91 76.99 76.91 76.99 1.4K
10:40 77.05 77.05 77.05 77.05 0.8K
10:41 77.05 77.13 76.99 76.99 2.5K
10:42 76.98 76.98 76.98 76.98 0.4K
10:43 76.98 76.98 76.98 76.98 0.9K
10:44 76.98 76.98 76.98 76.98 1.4K
10:45 76.98 77.01 76.97 77.01 1.1K
10:46 77.03 77.03 77.03 77.03 0.7K
10:47 77.03 77.03 77.03 77.03 0.4K
10:48 77.03 77.03 77.03 77.03 0.4K
10:49 77.03 77.03 76.95 76.95 1.4K
10:50 76.95 77.00 76.95 76.99 3.8K
10:51 76.93 76.98 76.92 76.92 2.9K
10:52 76.92 76.92 76.92 76.92 0.6K
10:53 76.92 76.92 76.92 76.92 1.1K
10:54 76.92 76.92 76.85 76.85 2.0K
10:55 76.92 76.92 76.92 76.92 3.0K
10:56 76.92 76.92 76.92 76.92 0.3K
10:57 76.92 76.92 76.92 76.92 0.6K
10:58 76.92 76.92 76.92 76.92 0.3K
10:59 76.92 76.97 76.92 76.93 3.4K
11:00 76.93 76.93 76.93 76.93 0.4K
11:01 77.00 77.00 76.95 76.95 3.3K
11:02 76.95 76.99 76.95 76.98 1.5K
11:03 77.02 77.02 77.01 77.01 0.8K
11:04 77.01 77.08 77.01 77.06 0.9K
11:05 77.06 77.06 77.06 77.06 0.5K
11:06 77.09 77.09 77.03 77.06 2.3K
11:07 77.09 77.09 77.09 77.09 1.1K
11:08 77.09 77.09 77.07 77.07 1.2K
11:09 77.07 77.07 77.05 77.05 1.1K
11:10 77.05 77.05 77.02 77.02 0.7K
11:11 77.03 77.03 77.03 77.03 1.5K
11:12 77.03 77.03 77.03 77.03 0.6K
11:13 77.03 77.03 77.03 77.03 0.1K
11:14 77.03 77.03 77.03 77.03 1.1K
11:15 77.03 77.03 77.03 77.03 0.2K
11:16 77.03 77.05 77.03 77.05 0.5K
11:17 77.05 77.08 77.04 77.07 1.5K
11:18 76.99 76.99 76.99 76.99 1.5K
11:19 76.99 76.99 76.99 76.99 0.4K
11:20 76.99 76.99 76.98 76.98 0.4K
11:21 76.95 77.00 76.95 77.00 1.2K
11:22 77.00 77.00 76.93 76.93 1.1K
11:23 76.93 76.98 76.93 76.98 0.8K
11:24 76.98 76.98 76.98 76.98 0.4K
11:25 76.98 76.98 76.98 76.98 0.7K
11:26 76.98 76.98 76.93 76.93 2.0K
11:27 76.93 76.93 76.93 76.93 0.2K
11:28 76.93 76.97 76.93 76.97 0.5K
11:29 76.97 76.97 76.97 76.97 0.3K
11:30 76.97 76.97 76.97 76.97 0.7K
11:31 76.97 76.97 76.97 76.97 1.1K
11:32 76.88 76.88 76.88 76.88 0.2K
11:33 76.88 76.88 76.87 76.88 0.7K
11:34 76.90 76.95 76.90 76.95 1.6K
11:35 76.92 76.92 76.89 76.89 0.5K
11:36 76.89 76.89 76.89 76.89 0.7K
11:37 76.89 76.92 76.89 76.91 1.2K
11:38 76.91 76.91 76.91 76.91 1.5K
11:39 76.98 77.03 76.98 77.03 1.5K
11:40 77.03 77.05 77.03 77.04 1.2K
11:41 77.04 77.04 76.98 76.98 1.4K
11:42 76.98 76.98 76.98 76.98 0.8K
11:43 76.98 76.98 76.98 76.98 0.7K
11:44 76.98 76.98 76.98 76.98 0.3K
11:45 76.98 76.98 76.98 76.98 0.3K
11:46 76.97 76.97 76.94 76.95 6.2K
11:47 76.96 76.96 76.96 76.96 1.3K
11:48 76.96 76.96 76.96 76.96 0.7K
11:49 76.96 76.96 76.96 76.96 0.7K
11:50 76.96 76.96 76.96 76.96 0.3K
11:51 76.96 76.96 76.96 76.96 0.4K
11:52 76.96 76.96 76.91 76.91 1.8K
11:53 76.91 76.91 76.91 76.91 0.1K
11:54 76.91 76.91 76.91 76.91 0.7K
11:55 76.91 76.91 76.84 76.84 0.5K
11:56 76.83 76.83 76.78 76.78 1.9K
11:57 76.78 76.81 76.76 76.81 2.8K
11:58 76.81 76.86 76.81 76.86 0.3K
11:59 76.86 76.86 76.86 76.86 0.8K
12:00 76.86 76.86 76.79 76.79 0.4K
12:01 76.79 76.79 76.79 76.79 1.1K
12:02 76.79 76.79 76.79 76.79 2.5K
12:03 76.79 76.79 76.79 76.79 0.2K
12:04 76.79 76.79 76.79 76.79 0.2K
12:05 76.79 76.79 76.79 76.79 0.5K
12:06 76.79 76.79 76.76 76.76 7.9K
12:07 76.76 76.78 76.76 76.78 3.9K
12:08 76.75 76.80 76.75 76.80 0.3K
12:09 76.73 76.75 76.73 76.75 1.8K
12:10 76.74 76.75 76.74 76.75 0.6K
12:11 76.75 76.75 76.70 76.70 1.3K
12:12 76.70 76.70 76.65 76.65 2.7K
12:13 76.65 76.65 76.62 76.62 0.5K
12:14 76.62 76.65 76.62 76.65 1.7K
12:15 76.65 76.65 76.62 76.62 1.8K
12:16 76.62 76.69 76.62 76.69 6.1K
12:17 76.69 76.71 76.69 76.71 1.2K
12:18 76.70 76.71 76.68 76.68 1.7K
12:19 76.68 76.68 76.68 76.68 0.5K
12:20 76.68 76.81 76.68 76.81 1.2K
12:21 76.81 76.81 76.79 76.79 0.3K
12:22 76.79 76.79 76.76 76.76 1.0K
12:23 76.79 76.79 76.77 76.77 0.4K
12:24 76.77 76.79 76.77 76.79 0.9K
12:25 76.79 76.79 76.72 76.72 1.5K
12:26 76.72 76.75 76.72 76.75 0.5K
12:27 76.75 76.75 76.71 76.75 3.2K
12:28 76.75 76.75 76.75 76.75 0.4K
12:29 76.75 76.78 76.75 76.78 4.3K
12:30 76.78 76.80 76.78 76.80 4.6K
12:31 76.80 76.80 76.80 76.80 0.1K
12:32 76.80 76.80 76.80 76.80 0.4K
12:33 76.80 76.80 76.80 76.80 0.7K
12:34 76.80 76.80 76.80 76.80 0.1K
12:35 76.80 76.88 76.80 76.88 2.0K
12:36 76.88 76.88 76.85 76.85 1.3K
12:37 76.85 76.85 76.85 76.85 0.3K
12:38 76.82 76.84 76.81 76.81 1.7K
12:39 76.81 76.84 76.81 76.84 1.0K
12:40 76.86 76.86 76.80 76.80 0.8K
12:41 76.80 76.80 76.80 76.80 0.4K
12:42 76.80 76.83 76.80 76.83 1.0K
12:43 76.83 76.83 76.83 76.83 0.3K
12:44 76.83 76.83 76.83 76.83 0.7K
12:45 76.83 76.84 76.83 76.84 1.8K
12:46 76.84 76.93 76.84 76.93 2.3K
12:47 76.93 76.93 76.93 76.93 0.4K
12:48 76.93 76.93 76.93 76.93 0.3K
12:49 76.93 76.93 76.93 76.93 0.4K
12:50 76.93 76.93 76.93 76.93 0.3K
12:51 76.93 76.93 76.93 76.93 0.3K
12:52 76.93 76.97 76.93 76.94 1.0K
12:53 76.94 76.94 76.94 76.94 0.4K
12:54 76.94 76.94 76.94 76.94 1.0K
12:55 76.94 76.94 76.94 76.94 1.2K
12:56 76.94 76.94 76.90 76.90 1.5K
12:57 76.90 76.91 76.90 76.90 2.8K
12:58 76.90 76.90 76.90 76.90 0.1K
12:59 76.90 76.90 76.90 76.90 0.1K
13:00 76.90 76.95 76.90 76.95 2.7K
13:01 76.96 76.96 76.96 76.96 0.3K
13:02 76.96 76.96 76.91 76.91 1.3K
13:03 76.91 76.91 76.91 76.91 0.2K
13:04 76.92 76.92 76.92 76.92 0.2K
13:05 76.92 76.92 76.92 76.92 0.1K
13:06 76.92 76.92 76.92 76.92 3.1K
13:07 76.92 76.92 76.91 76.91 1.0K
13:08 76.91 76.97 76.91 76.97 1.9K
13:09 76.97 76.97 76.97 76.97 0.2K
13:10 76.97 76.99 76.97 76.99 0.7K
13:11 76.99 76.99 76.97 76.97 1.9K
13:12 76.97 76.97 76.97 76.97 0.4K
13:13 76.95 76.95 76.95 76.95 0.8K
13:14 76.96 76.96 76.92 76.92 1.4K
13:15 77.00 77.15 77.00 77.15 6.4K
13:16 77.13 77.14 77.02 77.02 4.7K
13:17 77.02 77.02 77.00 77.00 2.0K
13:18 77.00 77.00 76.97 77.00 1.5K
13:19 77.00 77.01 77.00 77.01 1.3K
13:20 77.01 77.01 76.98 76.98 1.6K
13:21 76.98 76.98 76.94 76.94 1.4K
13:22 76.94 76.94 76.94 76.94 0.4K
13:23 76.94 76.96 76.94 76.96 1.2K
13:24 76.96 76.96 76.86 76.86 0.9K
13:25 76.86 76.86 76.86 76.86 0.3K
13:26 76.86 76.86 76.85 76.85 1.4K
13:27 76.86 76.89 76.86 76.89 1.5K
13:28 76.89 76.95 76.89 76.95 0.5K
13:29 76.95 76.95 76.95 76.95 0.2K
13:30 76.97 76.97 76.97 76.97 1.5K
13:31 76.97 76.97 76.97 76.97 0.2K
13:32 76.97 77.00 76.97 77.00 0.4K
13:33 77.00 77.00 77.00 77.00 0.1K
13:34 77.00 77.00 76.97 76.97 0.4K
13:35 76.97 76.97 76.97 76.97 0.8K
13:36 76.97 76.97 76.97 76.97 6.8K
13:37 76.97 76.97 76.93 76.93 1.8K
13:38 76.93 76.97 76.93 76.94 1.4K
13:39 76.94 76.97 76.94 76.97 2.2K
13:40 76.97 76.97 76.97 76.97 0.6K
13:41 76.97 76.97 76.97 76.97 1.1K
13:42 76.97 76.97 76.91 76.91 0.4K
13:43 76.91 76.91 76.90 76.90 1.0K
13:44 76.85 76.85 76.84 76.84 2.7K
13:45 76.84 76.85 76.81 76.85 1.1K
13:46 76.83 76.85 76.82 76.82 3.7K
13:47 76.82 76.83 76.82 76.83 0.4K
13:48 76.83 76.88 76.83 76.88 4.1K
13:49 76.89 76.89 76.89 76.89 1.7K
13:50 76.89 76.89 76.87 76.87 0.3K
13:51 76.87 76.90 76.87 76.88 1.2K
13:52 76.88 76.91 76.88 76.91 1.8K
13:53 76.91 76.96 76.91 76.96 0.8K
13:54 76.96 76.96 76.92 76.94 1.7K
13:55 76.94 76.98 76.94 76.98 0.5K
13:56 76.98 76.98 76.98 76.98 0.7K
13:57 76.98 76.98 76.87 76.87 0.6K
13:58 76.87 76.87 76.83 76.83 0.6K
13:59 76.83 76.83 76.83 76.83 0.4K
14:00 76.83 76.83 76.83 76.83 0.9K
14:01 76.83 76.83 76.80 76.80 1.3K
14:02 76.80 76.86 76.80 76.86 2.7K
14:03 76.86 76.92 76.86 76.92 1.8K
14:04 76.92 76.98 76.92 76.98 3.7K
14:05 76.98 76.98 76.95 76.95 2.7K
14:06 76.98 76.98 76.98 76.98 1.0K
14:07 76.98 76.99 76.98 76.99 2.4K
14:08 76.99 76.99 76.99 76.99 0.4K
14:09 76.96 76.99 76.96 76.98 4.0K
14:10 76.98 77.03 76.96 77.03 6.6K
14:11 77.03 77.03 77.02 77.02 3.7K
14:12 77.05 77.08 77.05 77.08 3.2K
14:13 77.08 77.10 77.06 77.10 4.6K
14:14 77.10 77.10 77.09 77.09 0.9K
14:15 77.09 77.09 77.09 77.09 0.6K
14:16 77.09 77.09 77.06 77.06 2.6K
14:17 77.06 77.06 77.06 77.06 3.3K
14:18 77.08 77.08 77.05 77.05 0.9K
14:19 77.07 77.08 77.07 77.08 0.4K
14:20 77.08 77.08 77.08 77.08 4.0K
14:21 77.11 77.11 77.11 77.11 3.3K
14:22 77.10 77.10 77.06 77.08 1.1K
14:23 77.03 77.06 77.03 77.04 1.7K
14:24 77.04 77.04 77.04 77.04 0.6K
14:25 77.04 77.07 77.04 77.07 0.4K
14:26 77.07 77.07 77.07 77.07 0.6K
14:27 77.07 77.07 77.07 77.07 0.5K
14:28 77.07 77.07 77.07 77.07 0.7K
14:29 77.07 77.07 77.02 77.02 1.0K
14:30 77.02 77.02 77.02 77.02 5.5K
14:31 77.03 77.06 77.03 77.06 3.3K
14:32 77.09 77.10 77.09 77.10 1.4K
14:33 77.09 77.09 77.07 77.07 2.6K
14:34 77.07 77.07 77.05 77.05 1.1K
14:35 77.05 77.06 77.05 77.06 0.3K
14:36 77.06 77.09 77.06 77.07 1.0K
14:37 77.07 77.09 77.07 77.09 1.5K
14:38 77.09 77.13 77.09 77.13 1.0K
14:39 77.14 77.14 77.11 77.12 5.2K
14:40 77.12 77.13 77.11 77.11 1.1K
14:41 77.11 77.11 77.11 77.11 0.5K
14:42 77.13 77.16 77.13 77.16 5.2K
14:43 77.18 77.18 77.16 77.16 0.7K
14:44 77.16 77.20 77.16 77.19 0.9K
14:45 77.19 77.19 77.19 77.19 1.7K
14:46 77.19 77.19 77.15 77.15 2.4K
14:47 77.12 77.12 77.12 77.12 0.9K
14:48 77.13 77.13 77.10 77.10 0.8K
14:49 77.10 77.15 77.10 77.15 2.8K
14:50 77.15 77.17 77.15 77.17 1.4K
14:51 77.17 77.21 77.17 77.21 3.5K
14:52 77.21 77.21 77.21 77.21 0.3K
14:53 77.23 77.23 77.23 77.23 1.1K
14:54 77.23 77.30 77.23 77.30 1.1K
14:55 77.28 77.28 77.28 77.28 1.0K
14:56 77.30 77.30 77.28 77.28 1.8K
14:57 77.28 77.28 77.25 77.27 0.7K
14:58 77.28 77.29 77.26 77.26 1.8K
14:59 77.26 77.26 77.23 77.23 0.7K
15:00 77.23 77.23 77.23 77.23 2.6K
15:01 77.23 77.27 77.23 77.27 5.1K
15:02 77.31 77.31 77.30 77.30 2.5K
15:03 77.30 77.37 77.30 77.37 3.1K
15:04 77.37 77.37 77.34 77.34 0.5K
15:05 77.37 77.37 77.37 77.37 1.5K
15:06 77.37 77.41 77.37 77.39 3.9K
15:07 77.39 77.46 77.39 77.46 5.0K
15:08 77.45 77.45 77.44 77.45 2.9K
15:09 77.45 77.53 77.45 77.53 5.2K
15:10 77.51 77.51 77.46 77.46 3.3K
15:11 77.46 77.50 77.46 77.50 0.7K
15:12 77.50 77.51 77.50 77.51 1.2K
15:13 77.51 77.51 77.50 77.50 1.2K
15:14 77.50 77.56 77.50 77.56 8.2K
15:15 77.57 77.57 77.57 77.57 1.2K
15:16 77.57 77.59 77.57 77.57 0.8K
15:17 77.59 77.71 77.59 77.71 5.1K
15:18 77.67 77.67 77.67 77.67 2.0K
15:19 77.67 77.71 77.67 77.71 2.1K
15:20 77.71 77.72 77.67 77.72 2.1K
15:21 77.72 77.78 77.72 77.78 1.7K
15:22 77.78 77.81 77.77 77.81 1.4K
15:23 77.81 77.86 77.81 77.82 6.3K
15:24 77.82 77.82 77.81 77.81 1.8K
15:25 77.81 77.82 77.79 77.82 2.2K
15:26 77.82 77.82 77.76 77.76 3.0K
15:27 77.76 77.76 77.75 77.75 1.0K
15:28 77.75 77.78 77.75 77.77 2.3K
15:29 77.77 77.77 77.65 77.65 5.7K
15:30 77.61 77.61 77.54 77.54 6.8K
15:31 77.53 77.63 77.53 77.60 15.3K
15:32 77.61 77.63 77.61 77.63 15.5K
15:33 77.66 77.69 77.65 77.67 10.6K
15:34 77.72 77.75 77.72 77.74 7.8K
15:35 77.76 77.85 77.76 77.85 5.2K
15:36 77.89 77.90 77.88 77.88 2.9K
15:37 77.84 77.84 77.84 77.84 5.7K
15:38 77.83 77.88 77.83 77.88 4.6K
15:39 77.88 77.93 77.88 77.88 3.7K
15:40 77.83 77.83 77.80 77.80 3.4K
15:41 77.80 77.80 77.76 77.76 16.7K
15:42 77.76 77.85 77.76 77.85 8.6K
15:43 77.84 78.01 77.84 78.01 8.3K
15:44 78.03 78.06 78.03 78.04 4.3K
15:45 78.02 78.02 77.91 77.91 8.2K
15:46 77.92 77.92 77.84 77.84 8.4K
15:47 77.84 77.88 77.84 77.86 6.5K
15:48 77.88 77.90 77.87 77.88 5.0K
15:49 77.89 77.89 77.86 77.86 3.1K
15:50 77.86 77.86 77.83 77.83 4.5K
15:51 77.76 77.76 77.57 77.57 10.7K
15:52 77.70 77.72 77.68 77.69 10.1K
15:53 77.69 77.69 77.64 77.64 8.5K
15:54 77.66 77.66 77.56 77.58 9.0K
15:55 77.58 77.67 77.58 77.67 7.0K
15:56 77.67 77.73 77.63 77.63 18.0K
15:57 77.60 77.64 77.59 77.61 22.2K
15:58 77.58 77.58 77.54 77.55 12.6K
15:59 77.57 77.72 77.57 77.71 26.3K
16:00 77.71 77.71 77.16 77.61 742.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음