International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 71.69 74.57 71.62 72.65 36.7K
09:32 72.65 72.65 71.87 72.26 2.2K
09:33 71.36 71.36 71.01 71.01 6.1K
09:34 71.01 71.01 70.84 70.97 11.5K
09:35 70.79 70.97 70.59 70.59 8.0K
09:36 70.74 70.74 70.58 70.58 2.6K
09:37 70.57 70.86 70.57 70.86 4.6K
09:38 70.86 70.92 70.43 70.92 1.9K
09:39 70.96 71.44 70.96 71.44 3.0K
09:40 71.50 71.52 71.29 71.52 0.7K
09:41 71.48 71.78 71.25 71.78 5.9K
09:42 71.79 71.79 71.43 71.43 6.7K
09:43 71.43 71.74 71.43 71.74 3.1K
09:44 71.74 71.74 71.60 71.60 1.1K
09:45 71.60 71.60 71.38 71.50 4.9K
09:46 71.32 71.32 71.02 71.02 7.3K
09:47 70.93 71.14 70.93 71.14 6.1K
09:48 71.28 71.28 71.19 71.19 0.4K
09:49 71.10 71.20 71.03 71.03 2.4K
09:50 71.03 71.03 71.03 71.03 0.7K
09:51 71.03 71.18 70.86 70.86 3.3K
09:52 70.86 70.99 70.86 70.99 4.0K
09:53 70.99 71.07 70.99 71.07 5.5K
09:54 71.07 71.17 71.07 71.17 4.9K
09:55 71.17 71.17 70.99 70.99 2.3K
09:56 71.05 71.12 71.05 71.12 2.2K
09:57 71.12 71.12 71.12 71.12 1.3K
09:58 71.12 71.17 71.12 71.16 1.5K
09:59 71.16 71.37 71.16 71.26 3.9K
10:00 71.37 71.53 71.37 71.53 5.1K
10:01 71.58 71.64 71.53 71.64 15.7K
10:02 71.54 71.54 71.42 71.42 31.8K
10:03 71.42 71.60 71.42 71.56 4.0K
10:04 71.72 71.79 71.71 71.71 14.5K
10:05 71.76 71.76 71.69 71.69 2.8K
10:06 71.56 71.68 71.56 71.68 7.7K
10:07 71.81 71.81 71.76 71.79 5.4K
10:08 71.59 71.59 71.54 71.54 5.4K
10:09 71.56 71.60 71.51 71.51 6.1K
10:10 71.51 71.63 71.51 71.62 5.9K
10:11 71.69 71.76 71.67 71.72 10.1K
10:12 71.72 71.76 71.72 71.76 2.1K
10:13 71.69 71.69 71.63 71.63 4.7K
10:14 71.74 71.75 71.74 71.75 3.9K
10:15 71.75 71.78 71.65 71.78 3.9K
10:16 71.88 71.88 71.78 71.78 6.4K
10:17 71.82 71.82 71.82 71.82 3.2K
10:18 71.81 71.93 71.81 71.86 6.0K
10:19 71.90 71.94 71.89 71.89 8.8K
10:20 71.91 71.94 71.83 71.83 4.6K
10:21 71.81 71.88 71.81 71.88 521.5K
10:22 71.86 71.94 71.86 71.93 9.8K
10:23 71.93 71.93 71.73 71.73 6.6K
10:24 71.70 71.78 71.69 71.69 24.3K
10:25 71.70 71.70 71.63 71.68 3.2K
10:26 71.68 71.74 71.67 71.74 4.0K
10:27 71.74 71.74 71.64 71.66 2.4K
10:28 71.66 71.77 71.66 71.74 2.5K
10:29 71.78 71.84 71.70 71.84 5.5K
10:30 71.83 71.88 71.80 71.80 10.4K
10:31 71.78 71.79 71.73 71.73 6.2K
10:32 71.73 71.80 71.73 71.77 2.1K
10:33 71.76 71.97 71.76 71.97 7.2K
10:34 71.87 71.87 71.82 71.82 2.6K
10:35 71.86 71.86 71.81 71.81 4.1K
10:36 71.81 71.82 71.60 71.60 3.9K
10:37 71.60 71.61 71.54 71.61 3.1K
10:38 71.53 71.53 71.45 71.46 2.9K
10:39 71.46 71.54 71.46 71.54 3.3K
10:40 71.61 71.61 71.57 71.59 3.0K
10:41 71.58 71.58 71.51 71.51 5.2K
10:42 71.53 71.53 71.47 71.47 5.4K
10:43 71.49 71.53 71.49 71.51 5.6K
10:44 71.48 71.58 71.48 71.53 7.8K
10:45 71.53 71.53 71.39 71.40 4.2K
10:46 71.44 71.44 71.27 71.37 6.4K
10:47 71.37 71.38 71.30 71.30 3.9K
10:48 71.25 71.37 71.25 71.35 4.7K
10:49 71.30 71.30 71.19 71.29 6.4K
10:50 71.29 71.29 71.25 71.25 2.1K
10:51 71.26 71.31 71.26 71.31 2.6K
10:52 71.30 71.30 71.13 71.13 5.4K
10:53 71.12 71.12 71.11 71.12 2.2K
10:54 71.12 71.16 71.12 71.16 2.5K
10:55 71.16 71.16 71.01 71.01 5.4K
10:56 71.01 71.01 70.97 70.97 10.9K
10:57 70.96 70.96 70.87 70.87 3.2K
10:58 70.87 70.88 70.79 70.79 3.9K
10:59 70.79 70.79 70.78 70.78 2.0K
11:00 70.78 70.79 70.71 70.71 6.2K
11:01 70.71 70.71 70.69 70.70 1.5K
11:02 70.70 70.70 70.70 70.70 2.2K
11:03 70.70 70.78 70.70 70.76 4.6K
11:04 70.76 70.78 70.76 70.78 2.1K
11:05 70.84 70.84 70.70 70.71 4.8K
11:06 70.71 70.72 70.71 70.72 1.6K
11:07 70.72 70.72 70.71 70.71 2.7K
11:08 70.71 70.76 70.66 70.76 2.3K
11:09 70.71 70.71 70.60 70.60 4.2K
11:10 70.57 70.73 70.57 70.73 3.2K
11:11 70.73 70.73 70.69 70.69 2.9K
11:12 70.69 70.70 70.69 70.70 1.2K
11:13 70.71 70.71 70.57 70.57 3.2K
11:14 70.57 70.57 70.55 70.55 1.3K
11:15 70.62 70.66 70.57 70.57 5.6K
11:16 70.53 70.53 70.45 70.45 10.5K
11:17 70.20 70.35 70.20 70.26 6.8K
11:18 70.27 70.28 70.22 70.26 6.4K
11:19 70.29 70.29 70.21 70.24 2.4K
11:20 70.31 70.45 70.31 70.45 3.7K
11:21 70.45 70.57 70.45 70.57 3.3K
11:22 70.61 70.61 70.57 70.57 0.8K
11:23 70.57 70.57 70.48 70.54 2.4K
11:24 70.49 70.49 70.36 70.36 4.3K
11:25 70.35 70.39 70.35 70.35 1.6K
11:26 70.35 70.35 70.29 70.33 3.2K
11:27 70.28 70.37 70.24 70.37 6.6K
11:28 70.37 70.44 70.37 70.38 2.2K
11:29 70.38 70.38 70.37 70.37 0.9K
11:30 70.37 70.37 70.32 70.32 2.7K
11:31 70.28 70.42 70.28 70.40 8.2K
11:32 70.40 70.45 70.36 70.36 3.1K
11:33 70.36 70.45 70.36 70.42 2.3K
11:34 70.42 70.53 70.42 70.53 3.3K
11:35 70.53 70.61 70.53 70.61 5.5K
11:36 70.54 70.57 70.54 70.57 3.9K
11:37 70.71 70.71 70.61 70.61 9.1K
11:38 70.61 70.68 70.59 70.59 11.5K
11:39 70.59 70.84 70.59 70.83 2.7K
11:40 70.68 70.76 70.68 70.76 2.9K
11:41 70.65 70.67 70.65 70.67 1.7K
11:42 70.67 70.73 70.67 70.72 2.2K
11:43 70.72 70.72 70.70 70.70 1.1K
11:44 70.65 70.65 70.64 70.64 1.7K
11:45 70.56 70.57 70.56 70.57 1.0K
11:46 70.57 70.60 70.54 70.54 7.7K
11:47 70.45 70.45 70.41 70.42 6.7K
11:48 70.42 70.54 70.40 70.49 4.1K
11:49 70.52 70.52 70.49 70.49 2.0K
11:50 70.49 70.49 70.34 70.34 2.3K
11:51 70.34 70.35 70.21 70.22 6.7K
11:52 70.28 70.28 70.24 70.24 3.3K
11:53 70.24 70.27 70.24 70.27 2.1K
11:54 70.27 70.27 70.26 70.26 0.8K
11:55 70.26 70.37 70.26 70.34 3.6K
11:56 70.34 70.40 70.34 70.34 3.8K
11:57 70.39 70.39 70.38 70.38 2.8K
11:58 70.38 70.38 70.34 70.38 1.5K
11:59 70.38 70.41 70.38 70.38 5.9K
12:00 70.38 70.38 70.38 70.38 0.2K
12:01 70.38 70.40 70.36 70.36 2.2K
12:02 70.35 70.39 70.33 70.33 2.2K
12:03 70.34 70.40 70.34 70.40 2.2K
12:04 70.48 70.53 70.47 70.50 3.7K
12:05 70.44 70.44 70.42 70.44 1.9K
12:06 70.44 70.57 70.44 70.55 5.0K
12:07 70.49 70.49 70.49 70.49 0.8K
12:08 70.48 70.48 70.38 70.43 2.4K
12:09 70.43 70.44 70.33 70.33 1.9K
12:10 70.33 70.36 70.26 70.26 2.1K
12:11 70.31 70.34 70.27 70.34 2.6K
12:12 70.32 70.40 70.32 70.40 2.8K
12:13 70.40 70.42 70.38 70.42 1.9K
12:14 70.42 70.42 70.34 70.34 0.5K
12:15 70.34 70.40 70.34 70.35 1.5K
12:16 70.24 70.24 70.12 70.12 3.0K
12:17 70.11 70.14 70.11 70.12 3.1K
12:18 70.11 70.11 70.06 70.06 5.5K
12:19 70.05 70.16 70.00 70.11 6.5K
12:20 70.11 70.14 70.05 70.05 4.3K
12:21 70.05 70.05 69.93 69.94 3.0K
12:22 69.94 70.02 69.94 70.01 4.0K
12:23 70.01 70.01 69.84 69.91 5.0K
12:24 69.91 69.93 69.89 69.89 3.8K
12:25 69.89 69.91 69.86 69.91 3.0K
12:26 69.88 69.90 69.87 69.87 2.4K
12:27 69.87 69.87 69.87 69.87 1.2K
12:28 69.87 69.96 69.87 69.96 5.7K
12:29 69.96 70.00 69.96 69.97 2.0K
12:30 70.00 70.04 70.00 70.00 4.1K
12:31 70.09 70.18 70.09 70.15 5.1K
12:32 70.10 70.10 69.86 69.86 8.4K
12:33 69.90 70.00 69.90 69.97 5.2K
12:34 70.12 70.13 70.07 70.13 6.4K
12:35 70.13 70.13 70.08 70.08 1.0K
12:36 70.08 70.08 69.92 69.92 2.3K
12:37 69.92 69.99 69.92 69.99 3.6K
12:38 69.99 69.99 69.90 69.90 4.1K
12:39 69.92 69.92 69.86 69.86 3.9K
12:40 69.77 69.77 69.61 69.61 4.2K
12:41 69.68 69.68 69.59 69.60 5.4K
12:42 69.53 69.53 69.53 69.53 1.5K
12:43 69.56 69.56 69.50 69.50 3.2K
12:44 69.45 69.55 69.40 69.53 3.4K
12:45 69.57 69.59 69.46 69.46 3.4K
12:46 69.49 69.49 69.44 69.44 1.3K
12:47 69.44 69.44 69.44 69.44 3.5K
12:48 69.44 69.45 69.37 69.37 5.7K
12:49 69.37 69.64 69.37 69.63 4.3K
12:50 69.63 69.63 69.52 69.52 2.9K
12:51 69.52 69.53 69.52 69.52 2.3K
12:52 69.52 69.52 69.45 69.45 1.7K
12:53 69.45 69.45 69.38 69.38 1.4K
12:54 69.38 69.45 69.36 69.36 2.2K
12:55 69.38 69.38 69.38 69.38 1.2K
12:56 69.38 69.46 69.38 69.46 1.7K
12:57 69.45 69.49 69.40 69.40 7.8K
12:58 69.32 69.36 69.32 69.33 4.3K
12:59 69.30 69.30 69.30 69.30 1.1K
13:00 69.24 69.24 69.20 69.23 3.2K
13:01 69.23 69.27 69.20 69.21 2.6K
13:02 69.10 69.12 68.97 68.97 8.9K
13:03 68.97 69.07 68.97 69.05 4.2K
13:04 68.94 68.98 68.93 68.93 7.6K
13:05 68.96 68.99 68.94 68.99 2.6K
13:06 68.94 68.94 68.89 68.89 8.8K
13:07 68.89 68.89 68.83 68.83 3.2K
13:08 68.83 68.83 68.67 68.67 2.4K
13:09 68.67 68.67 68.67 68.67 1.8K
13:10 68.62 68.62 68.52 68.52 3.9K
13:11 68.52 68.56 68.44 68.44 4.8K
13:12 68.50 68.50 68.25 68.25 4.8K
13:13 68.25 68.25 68.07 68.16 6.7K
13:14 68.16 68.27 68.11 68.11 7.6K
13:15 68.22 68.35 68.22 68.35 3.1K
13:16 68.35 68.42 68.35 68.42 2.9K
13:17 68.42 68.42 68.31 68.31 3.1K
13:18 68.31 68.42 68.29 68.41 4.4K
13:19 68.34 68.34 68.28 68.28 1.4K
13:20 68.39 68.39 68.33 68.33 1.4K
13:21 68.33 68.33 68.23 68.23 2.8K
13:22 68.23 68.23 68.18 68.18 2.2K
13:23 68.18 68.21 68.18 68.21 2.3K
13:24 68.21 68.29 68.21 68.29 4.4K
13:25 68.29 68.29 68.08 68.12 2.6K
13:26 68.16 68.26 68.13 68.26 7.9K
13:27 68.32 68.32 68.15 68.15 11.3K
13:28 68.21 68.21 68.00 68.00 6.5K
13:29 68.00 68.00 67.93 67.97 4.8K
13:30 67.97 68.00 67.92 67.96 6.4K
13:31 67.89 67.96 67.89 67.93 4.8K
13:32 67.94 67.98 67.94 67.95 2.1K
13:33 68.01 68.06 67.99 68.06 3.2K
13:34 68.06 68.06 67.95 67.96 2.1K
13:35 67.96 67.96 67.89 67.89 8.8K
13:36 67.89 68.15 67.89 68.15 8.7K
13:37 68.15 68.15 68.04 68.04 3.7K
13:38 68.04 68.05 67.98 68.05 2.1K
13:39 68.05 68.06 68.04 68.06 4.4K
13:40 68.06 68.08 68.00 68.02 3.2K
13:41 67.94 68.09 67.94 68.09 5.0K
13:42 68.09 68.32 68.06 68.32 13.5K
13:43 68.25 68.34 68.25 68.34 10.8K
13:44 68.34 68.49 68.33 68.45 4.5K
13:45 68.41 68.41 68.39 68.41 9.0K
13:46 68.41 68.41 68.24 68.24 2.3K
13:47 68.24 68.24 68.05 68.05 2.7K
13:48 68.05 68.05 67.90 68.02 7.8K
13:49 68.02 68.02 67.88 67.88 2.1K
13:50 67.97 68.02 67.97 68.02 6.1K
13:51 68.02 68.03 67.93 68.03 2.2K
13:52 68.08 68.08 68.07 68.07 3.9K
13:53 68.07 68.14 68.07 68.14 2.5K
13:54 68.15 68.20 68.12 68.20 3.8K
13:55 68.20 68.20 68.08 68.08 2.4K
13:56 68.08 68.08 68.04 68.06 1.8K
13:57 68.06 68.06 68.05 68.06 2.2K
13:58 68.06 68.06 68.04 68.06 7.6K
13:59 68.13 68.13 68.05 68.10 8.4K
14:00 68.05 68.08 68.05 68.08 4.0K
14:01 68.08 68.08 68.06 68.06 1.0K
14:02 68.11 68.11 68.01 68.01 7.4K
14:03 68.08 68.14 68.07 68.08 5.5K
14:04 68.08 68.14 68.06 68.06 2.4K
14:05 68.09 68.09 68.06 68.06 2.1K
14:06 67.91 67.91 67.88 67.88 5.2K
14:07 67.85 67.93 67.85 67.90 7.0K
14:08 67.89 67.89 67.89 67.89 2.2K
14:09 67.89 67.89 67.75 67.77 9.2K
14:10 67.78 67.78 67.72 67.72 2.6K
14:11 67.76 67.78 67.75 67.75 2.1K
14:12 67.71 67.71 67.62 67.64 4.1K
14:13 67.61 67.77 67.61 67.74 3.3K
14:14 67.78 67.83 67.73 67.73 7.8K
14:15 67.70 67.74 67.70 67.74 7.4K
14:16 67.74 67.78 67.65 67.65 8.8K
14:17 67.68 67.79 67.67 67.79 5.3K
14:18 67.79 67.81 67.72 67.81 2.0K
14:19 67.81 67.92 67.81 67.92 3.8K
14:20 67.92 67.98 67.92 67.98 2.1K
14:21 67.98 67.98 67.90 67.90 2.5K
14:22 67.90 67.90 67.82 67.82 2.9K
14:23 67.82 67.90 67.81 67.81 3.0K
14:24 67.90 67.90 67.83 67.83 2.3K
14:25 67.78 67.86 67.78 67.86 3.6K
14:26 67.86 67.86 67.75 67.78 1.7K
14:27 67.78 67.78 67.69 67.69 7.4K
14:28 67.72 67.72 67.70 67.70 2.6K
14:29 67.60 67.60 67.51 67.51 5.6K
14:30 67.49 67.52 67.49 67.49 3.8K
14:31 67.70 68.24 67.70 68.22 17.7K
14:32 68.19 68.19 68.01 68.01 4.5K
14:33 68.04 68.04 68.04 68.04 4.9K
14:34 67.88 67.91 67.85 67.85 7.0K
14:35 67.85 67.85 67.81 67.84 4.0K
14:36 67.85 67.85 67.77 67.79 2.6K
14:37 67.66 67.72 67.64 67.69 6.8K
14:38 67.69 67.69 67.63 67.63 4.8K
14:39 67.63 67.72 67.63 67.71 7.4K
14:40 67.71 67.71 67.66 67.66 1.4K
14:41 67.69 67.69 67.63 67.67 2.5K
14:42 67.67 67.67 67.56 67.56 2.9K
14:43 67.56 67.56 67.45 67.46 3.2K
14:44 67.46 67.60 67.46 67.58 5.5K
14:45 67.63 67.63 67.63 67.63 1.4K
14:46 67.65 67.75 67.55 67.75 13.8K
14:47 67.75 67.86 67.75 67.86 4.6K
14:48 67.85 67.85 67.80 67.85 21.3K
14:49 67.90 67.90 67.84 67.84 0.9K
14:50 67.88 67.91 67.87 67.87 10.0K
14:51 67.87 67.88 67.81 67.88 3.5K
14:52 67.88 67.91 67.78 67.78 3.6K
14:53 67.79 67.90 67.79 67.90 5.2K
14:54 67.90 67.93 67.85 67.86 3.7K
14:55 67.86 67.86 67.78 67.78 3.8K
14:56 67.81 67.81 67.71 67.71 8.5K
14:57 67.68 67.68 67.66 67.66 1.9K
14:58 67.66 67.69 67.62 67.62 2.8K
14:59 67.63 67.63 67.61 67.61 1.1K
15:00 67.53 67.53 67.53 67.53 2.7K
15:01 67.53 67.58 67.45 67.45 7.2K
15:02 67.45 67.46 67.40 67.46 1.8K
15:03 67.54 67.58 67.54 67.58 3.9K
15:04 67.56 67.61 67.50 67.50 5.7K
15:05 67.50 67.50 67.50 67.50 0.9K
15:06 67.50 67.50 67.49 67.49 1.9K
15:07 67.46 67.46 67.46 67.46 16.2K
15:08 67.43 67.46 67.41 67.46 8.6K
15:09 67.43 67.43 67.37 67.37 5.0K
15:10 67.43 67.43 67.37 67.37 4.5K
15:11 67.31 67.35 67.28 67.28 10.8K
15:12 67.27 67.28 67.27 67.28 4.0K
15:13 67.28 67.34 67.28 67.34 7.9K
15:14 67.30 67.30 67.16 67.19 34.5K
15:15 67.19 67.20 67.14 67.19 4.0K
15:16 67.22 67.29 67.21 67.21 11.7K
15:17 67.21 67.21 67.06 67.06 1.9K
15:18 67.03 67.07 67.03 67.04 5.6K
15:19 67.04 67.07 67.04 67.04 3.4K
15:20 67.04 67.04 66.94 66.94 3.2K
15:21 66.94 66.99 66.92 66.97 4.9K
15:22 66.96 66.96 66.91 66.96 4.1K
15:23 66.96 67.00 66.95 66.95 2.9K
15:24 66.94 67.16 66.94 67.16 11.1K
15:25 67.20 67.20 67.07 67.07 5.1K
15:26 67.22 67.30 67.19 67.19 21.3K
15:27 67.17 67.17 67.12 67.12 3.9K
15:28 67.12 67.27 67.12 67.25 9.8K
15:29 67.20 67.22 67.20 67.22 3.4K
15:30 67.18 67.18 67.15 67.15 4.6K
15:31 67.08 67.08 67.04 67.04 7.2K
15:32 67.01 67.01 66.98 66.98 4.2K
15:33 66.98 66.98 66.94 66.94 7.5K
15:34 67.00 67.00 66.96 66.98 7.0K
15:35 66.92 66.95 66.87 66.89 9.6K
15:36 66.85 66.85 66.67 66.68 5.8K
15:37 66.69 66.69 66.52 66.52 11.6K
15:38 66.58 66.58 66.46 66.46 10.4K
15:39 66.49 66.51 66.44 66.44 11.2K
15:40 66.30 66.33 66.29 66.33 11.5K
15:41 66.23 66.39 66.23 66.39 10.2K
15:42 66.48 66.48 66.41 66.48 8.6K
15:43 66.52 66.54 66.36 66.36 16.4K
15:44 66.31 66.33 66.31 66.32 8.1K
15:45 66.27 66.28 66.15 66.18 6.6K
15:46 66.16 66.28 66.12 66.25 9.6K
15:47 66.25 66.28 66.17 66.17 9.2K
15:48 66.20 66.24 66.15 66.16 15.3K
15:49 66.21 66.22 66.10 66.10 13.8K
15:50 66.10 66.10 65.91 65.91 8.7K
15:51 65.94 66.15 65.89 66.15 25.0K
15:52 66.25 66.44 66.25 66.44 14.0K
15:53 66.47 66.60 66.47 66.59 17.2K
15:54 66.62 66.64 66.50 66.50 24.8K
15:55 66.50 66.66 66.50 66.66 25.8K
15:56 66.62 66.63 66.48 66.63 27.8K
15:57 66.65 66.79 66.65 66.78 52.8K
15:58 66.80 66.83 66.77 66.77 48.6K
15:59 66.75 66.75 66.72 66.75 60.0K
16:00 66.75 66.91 66.75 66.85 571.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음