International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.31 66.35 66.03 66.03 17.4K
09:32 66.03 66.35 66.03 66.35 0.6K
09:33 66.09 66.66 66.09 66.66 0.8K
09:34 66.66 66.66 66.10 66.65 0.4K
09:35 66.38 66.38 66.38 66.38 2.4K
09:36 66.38 66.84 66.16 66.16 3.8K
09:37 66.16 66.16 66.11 66.11 3.5K
09:38 66.36 66.36 66.36 66.36 1.6K
09:39 66.30 66.84 66.30 66.84 2.1K
09:40 67.03 67.12 67.03 67.12 0.7K
09:41 67.12 67.12 66.92 66.92 0.8K
09:42 66.92 67.51 66.92 67.51 2.8K
09:43 67.51 67.51 67.13 67.22 5.3K
09:44 67.22 67.28 67.00 67.00 2.7K
09:45 67.00 67.00 66.63 66.63 1.6K
09:46 66.74 66.75 66.74 66.75 2.2K
09:47 66.75 66.75 66.75 66.75 0.9K
09:48 66.75 66.75 66.62 66.62 1.2K
09:49 66.68 66.68 66.60 66.68 3.9K
09:50 66.72 66.87 66.72 66.87 3.7K
09:51 66.87 66.98 66.87 66.96 5.4K
09:52 66.85 67.10 66.85 67.05 3.2K
09:53 67.02 67.07 66.99 67.04 4.4K
09:54 67.04 67.04 67.04 67.04 1.4K
09:55 67.02 67.10 67.00 67.10 20.4K
09:56 67.10 67.10 67.06 67.10 8.3K
09:57 67.10 67.42 67.10 67.42 2.3K
09:58 67.42 67.44 67.37 67.42 1.0K
09:59 67.35 67.42 67.21 67.36 5.2K
10:00 67.35 67.35 67.19 67.19 1.7K
10:01 67.26 67.50 67.26 67.50 6.0K
10:02 67.50 67.63 67.42 67.63 4.2K
10:03 67.43 67.43 67.35 67.35 5.5K
10:04 67.40 67.40 67.40 67.40 1.4K
10:05 67.41 67.43 67.36 67.37 104.2K
10:06 67.41 67.41 67.26 67.26 3.7K
10:07 67.28 67.32 67.10 67.10 9.3K
10:08 67.03 67.03 66.87 66.87 3.5K
10:09 66.87 67.00 66.87 67.00 2.1K
10:10 66.97 66.97 66.93 66.93 2.2K
10:11 66.84 66.91 66.84 66.91 2.3K
10:12 66.95 67.14 66.95 67.01 3.1K
10:13 67.01 67.02 66.93 67.02 1.2K
10:14 67.02 67.02 66.85 66.85 3.5K
10:15 66.86 66.86 66.81 66.81 1.4K
10:16 66.87 67.04 66.87 66.95 2.8K
10:17 66.95 67.03 66.95 66.97 0.8K
10:18 66.97 67.12 66.97 67.06 5.7K
10:19 67.06 67.19 67.06 67.19 3.0K
10:20 67.26 67.28 67.19 67.28 2.3K
10:21 67.28 67.31 67.16 67.24 3.0K
10:22 67.20 67.24 67.20 67.21 4.4K
10:23 67.05 67.09 67.03 67.09 5.5K
10:24 67.21 67.39 67.21 67.39 2.8K
10:25 67.26 67.46 67.26 67.31 5.0K
10:26 67.28 67.28 67.24 67.24 1.6K
10:27 67.24 67.24 67.08 67.13 3.4K
10:28 67.07 67.07 67.00 67.04 3.8K
10:29 67.04 67.21 67.04 67.21 8.1K
10:30 67.21 67.25 67.21 67.24 1.7K
10:31 67.22 67.38 67.22 67.38 1.3K
10:32 67.38 67.58 67.38 67.52 5.2K
10:33 67.49 67.59 67.49 67.59 3.6K
10:34 67.57 67.57 67.52 67.52 8.1K
10:35 67.47 67.62 67.47 67.59 3.3K
10:36 67.59 67.59 67.52 67.59 2.3K
10:37 67.55 67.55 67.48 67.51 3.2K
10:38 67.43 67.44 67.37 67.44 3.0K
10:39 67.44 67.44 67.37 67.41 1.7K
10:40 67.41 67.41 67.34 67.34 2.5K
10:41 67.34 67.34 67.27 67.33 2.7K
10:42 67.33 67.33 67.26 67.26 2.3K
10:43 67.26 67.31 67.26 67.30 1.7K
10:44 67.30 67.30 67.24 67.27 1.2K
10:45 67.23 67.23 67.20 67.20 1.1K
10:46 67.20 67.21 67.20 67.21 3.0K
10:47 67.37 67.45 67.37 67.45 3.5K
10:48 67.45 67.65 67.45 67.62 4.1K
10:49 67.71 67.71 67.50 67.59 4.7K
10:50 67.59 67.59 67.48 67.48 3.6K
10:51 67.48 67.50 67.48 67.50 3.4K
10:52 67.50 67.50 67.44 67.45 12.5K
10:53 67.47 67.53 67.40 67.52 24.3K
10:54 67.57 67.57 67.45 67.55 21.3K
10:55 67.44 67.52 67.44 67.50 15.9K
10:56 67.61 67.65 67.53 67.53 5.7K
10:57 67.53 67.56 67.48 67.48 26.9K
10:58 67.45 67.49 67.45 67.49 15.9K
10:59 67.49 67.53 67.43 67.47 20.4K
11:00 67.46 67.53 67.45 67.53 44.2K
11:01 67.60 67.68 67.60 67.68 2.7K
11:02 67.68 67.69 67.66 67.69 14.0K
11:03 67.69 67.77 67.69 67.77 1.6K
11:04 67.74 67.78 67.74 67.76 8.3K
11:05 67.80 67.88 67.80 67.88 4.2K
11:06 67.88 68.00 67.84 67.91 11.4K
11:07 67.91 68.14 67.91 68.14 4.6K
11:08 68.08 68.08 68.06 68.06 4.1K
11:09 68.06 68.13 68.06 68.07 4.5K
11:10 68.04 68.04 67.98 68.02 3.4K
11:11 68.02 68.05 67.89 67.89 9.4K
11:12 67.88 67.94 67.85 67.93 7.4K
11:13 67.93 67.93 67.89 67.89 3.0K
11:14 67.88 67.88 67.86 67.86 2.7K
11:15 67.91 67.97 67.91 67.96 8.3K
11:16 67.93 68.05 67.89 68.05 4.7K
11:17 68.08 68.17 68.08 68.14 3.8K
11:18 68.22 68.22 68.14 68.14 1.9K
11:19 68.14 68.14 68.02 68.05 10.9K
11:20 68.05 68.09 68.02 68.02 3.0K
11:21 68.02 68.18 68.02 68.18 5.4K
11:22 68.18 68.24 68.18 68.24 1.2K
11:23 68.24 68.24 68.14 68.14 7.2K
11:24 68.11 68.14 68.10 68.10 3.1K
11:25 68.16 68.28 68.16 68.28 9.3K
11:26 68.31 68.31 68.25 68.25 3.8K
11:27 68.23 68.23 68.12 68.13 2.5K
11:28 68.16 68.17 68.16 68.17 2.7K
11:29 68.17 68.17 68.07 68.07 8.1K
11:30 68.07 68.07 68.04 68.04 1.6K
11:31 68.12 68.12 68.03 68.03 6.0K
11:32 68.14 68.20 68.14 68.18 7.8K
11:33 68.18 68.18 68.01 68.01 8.4K
11:34 67.99 67.99 67.81 67.85 8.8K
11:35 67.85 67.85 67.81 67.83 1.0K
11:36 67.82 67.86 67.75 67.75 37.5K
11:37 67.72 67.84 67.72 67.84 8.1K
11:38 67.83 67.89 67.83 67.88 8.4K
11:39 67.88 67.93 67.87 67.89 9.6K
11:40 67.93 67.93 67.86 67.87 23.9K
11:41 67.87 67.90 67.87 67.90 1.5K
11:42 67.86 67.86 67.72 67.75 22.0K
11:43 67.78 67.78 67.66 67.77 8.8K
11:44 67.74 67.78 67.74 67.78 4.1K
11:45 67.82 67.82 67.78 67.82 9.5K
11:46 67.82 67.86 67.70 67.71 11.3K
11:47 67.75 67.75 67.66 67.66 4.3K
11:48 67.73 68.06 67.73 68.02 13.1K
11:49 67.92 67.94 67.92 67.94 3.4K
11:50 67.93 67.93 67.77 67.77 7.4K
11:51 67.77 67.83 67.77 67.83 3.0K
11:52 67.90 67.90 67.80 67.81 9.9K
11:53 67.81 67.84 67.81 67.84 0.9K
11:54 67.83 67.89 67.83 67.89 3.6K
11:55 67.88 67.88 67.86 67.86 6.3K
11:56 67.80 67.86 67.78 67.78 16.1K
11:57 67.80 67.80 67.73 67.73 12.8K
11:58 67.73 67.75 67.69 67.70 2.3K
11:59 67.70 67.84 67.68 67.68 14.8K
12:00 67.68 67.74 67.67 67.70 12.1K
12:01 67.70 67.70 67.63 67.69 11.3K
12:02 67.69 67.69 67.58 67.58 6.3K
12:03 67.58 67.64 67.58 67.64 2.9K
12:04 67.62 67.71 67.62 67.71 2.6K
12:05 67.71 67.71 67.63 67.63 7.3K
12:06 67.63 67.73 67.63 67.73 3.1K
12:07 67.73 67.77 67.71 67.71 4.9K
12:08 67.70 67.82 67.70 67.82 2.9K
12:09 67.83 67.89 67.83 67.89 2.2K
12:10 67.89 67.89 67.75 67.79 3.3K
12:11 67.79 67.85 67.79 67.85 2.3K
12:12 67.85 67.91 67.85 67.91 2.0K
12:13 67.91 67.98 67.91 67.96 2.5K
12:14 68.04 68.04 68.00 68.00 9.7K
12:15 68.00 68.25 68.00 68.18 14.2K
12:16 68.19 68.25 68.19 68.25 8.6K
12:17 68.15 68.15 68.05 68.05 7.6K
12:18 68.05 68.05 68.01 68.01 1.0K
12:19 67.99 67.99 67.94 67.95 2.4K
12:20 68.05 68.05 67.95 68.01 1.3K
12:21 68.00 68.00 67.88 67.88 3.6K
12:22 67.93 67.93 67.86 67.86 3.3K
12:23 67.95 68.07 67.95 68.07 5.4K
12:24 68.07 68.07 67.89 67.89 3.0K
12:25 67.89 67.99 67.89 67.99 1.2K
12:26 67.90 67.96 67.87 67.96 2.0K
12:27 67.87 68.02 67.87 68.02 3.7K
12:28 68.02 68.13 67.97 68.13 5.2K
12:29 68.07 68.07 68.03 68.03 10.9K
12:30 68.08 68.09 68.07 68.08 19.6K
12:31 68.01 68.09 67.98 68.09 15.3K
12:32 68.09 68.09 68.05 68.05 1.9K
12:33 68.05 68.07 68.01 68.07 2.3K
12:34 68.07 68.09 68.07 68.07 5.1K
12:35 68.05 68.05 67.95 68.02 5.5K
12:36 68.02 68.18 68.02 68.18 3.8K
12:37 68.15 68.15 68.14 68.14 2.3K
12:38 68.13 68.13 68.06 68.08 2.3K
12:39 68.09 68.09 68.04 68.08 3.2K
12:40 68.10 68.22 68.10 68.22 9.3K
12:41 68.22 68.22 68.11 68.11 16.6K
12:42 68.11 68.13 68.10 68.13 3.8K
12:43 68.12 68.13 68.08 68.08 4.3K
12:44 68.09 68.13 68.09 68.10 2.8K
12:45 68.11 68.11 68.06 68.06 2.7K
12:46 68.06 68.08 67.98 67.98 4.3K
12:47 67.98 68.07 67.98 68.07 4.9K
12:48 68.05 68.10 68.05 68.06 4.2K
12:49 68.06 68.10 68.06 68.10 11.6K
12:50 68.11 68.16 68.11 68.14 3.6K
12:51 68.14 68.27 68.14 68.27 3.4K
12:52 68.27 68.27 68.12 68.12 7.8K
12:53 68.11 68.29 68.11 68.29 5.2K
12:54 68.29 68.33 68.25 68.30 3.8K
12:55 68.30 68.42 68.30 68.37 4.4K
12:56 68.38 68.38 68.33 68.33 2.9K
12:57 68.33 68.41 68.31 68.41 5.0K
12:58 68.34 68.40 68.34 68.38 4.6K
12:59 68.33 68.33 68.19 68.19 7.1K
13:00 68.19 68.19 68.11 68.11 3.0K
13:01 68.14 68.22 68.14 68.22 5.0K
13:02 68.22 68.25 68.19 68.22 5.1K
13:03 68.50 68.84 68.43 68.84 20.2K
13:04 68.75 68.75 68.60 68.60 8.3K
13:05 68.63 68.92 68.63 68.92 16.6K
13:06 68.89 68.89 68.70 68.70 33.5K
13:07 68.70 68.75 68.60 68.60 10.1K
13:08 68.58 68.62 68.54 68.55 11.2K
13:09 68.52 68.52 68.42 68.42 7.0K
13:10 68.42 68.43 68.39 68.43 2.0K
13:11 68.41 68.41 68.31 68.34 12.1K
13:12 68.20 68.32 68.20 68.28 6.0K
13:13 68.31 68.31 68.14 68.14 12.0K
13:14 68.21 68.21 68.05 68.05 2.4K
13:15 68.13 68.26 68.05 68.26 5.7K
13:16 68.33 68.33 68.24 68.30 5.4K
13:17 68.31 68.37 68.28 68.37 6.7K
13:18 68.32 68.37 68.31 68.31 7.4K
13:19 68.27 68.27 68.11 68.11 12.1K
13:20 68.03 69.54 68.03 69.54 55.2K
13:21 69.69 70.33 69.51 70.33 21.1K
13:22 70.73 70.96 70.73 70.74 28.2K
13:23 70.74 70.85 70.68 70.85 8.5K
13:24 71.45 71.45 71.21 71.21 8.2K
13:25 71.09 71.29 71.09 71.29 2.0K
13:26 71.42 71.88 71.42 71.88 12.2K
13:27 71.87 72.16 71.87 72.16 7.5K
13:28 72.26 72.61 72.26 72.61 4.5K
13:29 72.55 72.55 72.00 72.00 37.0K
13:30 72.00 72.00 71.82 71.93 9.2K
13:31 71.93 71.93 71.16 71.28 3.5K
13:32 71.28 71.61 71.28 71.61 14.3K
13:33 71.61 71.73 71.61 71.73 20.1K
13:34 72.00 72.03 71.99 72.02 15.5K
13:35 72.02 72.29 72.02 72.20 11.2K
13:36 72.30 72.52 72.24 72.52 26.6K
13:37 72.46 72.46 72.26 72.31 3.4K
13:38 72.32 72.32 71.94 71.97 26.5K
13:39 72.01 72.01 71.57 71.57 9.2K
13:40 71.50 71.50 71.30 71.30 3.3K
13:41 71.30 71.30 70.58 70.62 11.6K
13:42 70.62 71.48 70.62 71.48 12.3K
13:43 71.49 71.50 71.25 71.25 4.4K
13:44 71.20 71.27 71.00 71.17 5.2K
13:45 71.17 71.17 71.01 71.01 4.4K
13:46 71.01 71.10 71.01 71.10 3.3K
13:47 70.92 71.49 70.92 71.46 14.4K
13:48 71.46 71.69 71.46 71.69 17.4K
13:49 71.54 71.73 71.49 71.73 7.5K
13:50 71.69 71.95 71.69 71.71 11.5K
13:51 71.71 71.71 71.58 71.58 3.0K
13:52 71.58 71.64 71.51 71.64 9.3K
13:53 71.64 71.84 71.56 71.75 10.3K
13:54 71.68 71.70 71.34 71.34 6.3K
13:55 71.34 71.34 71.19 71.34 9.9K
13:56 71.49 71.49 71.37 71.37 5.6K
13:57 71.37 71.51 71.28 71.51 14.0K
13:58 71.55 71.94 71.55 71.94 13.0K
13:59 71.94 72.22 71.94 72.22 17.7K
14:00 72.23 72.33 72.14 72.32 5.5K
14:01 72.24 72.52 72.24 72.52 14.1K
14:02 72.39 72.47 72.36 72.40 4.9K
14:03 72.48 72.48 72.27 72.27 3.4K
14:04 72.22 72.23 71.98 72.14 13.7K
14:05 72.40 72.62 72.40 72.62 4.3K
14:06 72.62 72.62 71.88 71.88 4.8K
14:07 71.88 72.00 71.88 72.00 4.7K
14:08 71.93 71.93 71.75 71.88 4.1K
14:09 71.87 71.87 71.57 71.57 7.0K
14:10 71.46 71.59 71.38 71.58 33.3K
14:11 71.65 71.65 71.59 71.59 11.8K
14:12 71.59 71.95 71.59 71.95 11.7K
14:13 71.95 71.99 71.95 71.99 7.9K
14:14 71.99 72.09 71.93 72.01 2.6K
14:15 72.01 72.01 71.83 71.83 3.1K
14:16 71.83 71.83 71.68 71.68 11.1K
14:17 71.61 71.77 71.61 71.77 5.7K
14:18 71.77 71.84 71.66 71.66 7.4K
14:19 71.82 71.89 71.52 71.89 20.1K
14:20 71.84 72.21 71.84 72.12 11.1K
14:21 72.09 72.09 71.93 71.93 8.0K
14:22 71.96 72.05 71.88 71.88 5.4K
14:23 71.89 71.98 71.89 71.94 11.8K
14:24 72.07 72.12 71.94 72.08 14.2K
14:25 72.20 72.39 72.20 72.39 10.0K
14:26 72.36 72.36 72.16 72.29 10.7K
14:27 72.46 72.48 72.36 72.44 8.9K
14:28 72.33 72.58 72.33 72.58 8.8K
14:29 72.58 72.67 72.45 72.45 10.6K
14:30 72.51 72.51 72.38 72.43 7.0K
14:31 72.43 72.43 72.35 72.42 6.5K
14:32 72.44 72.47 72.35 72.35 8.2K
14:33 72.35 72.46 72.30 72.43 13.3K
14:34 72.33 72.52 72.33 72.36 9.8K
14:35 72.19 72.19 72.02 72.02 11.2K
14:36 72.07 72.14 72.06 72.14 8.1K
14:37 72.19 72.19 72.15 72.16 7.3K
14:38 72.05 72.12 72.03 72.12 3.6K
14:39 72.13 72.18 71.93 72.00 23.9K
14:40 72.02 72.10 71.93 71.96 12.9K
14:41 71.99 71.99 71.75 71.75 11.2K
14:42 71.78 71.93 71.58 71.58 12.2K
14:43 71.58 71.86 71.58 71.61 15.2K
14:44 71.33 71.36 71.33 71.36 4.1K
14:45 71.35 71.41 71.35 71.41 4.9K
14:46 71.41 71.55 71.40 71.41 13.8K
14:47 71.40 71.40 71.31 71.37 6.5K
14:48 71.37 71.58 71.37 71.58 6.8K
14:49 71.58 71.66 71.52 71.58 10.0K
14:50 71.63 71.87 71.63 71.87 9.5K
14:51 71.87 71.89 71.66 71.77 16.5K
14:52 71.97 71.99 71.94 71.94 8.0K
14:53 71.91 71.92 71.86 71.86 3.6K
14:54 71.86 71.86 71.48 71.48 11.9K
14:55 71.57 71.61 71.54 71.54 5.0K
14:56 71.49 71.53 71.45 71.46 4.5K
14:57 71.46 71.49 71.40 71.49 6.6K
14:58 71.50 71.59 71.46 71.59 9.4K
14:59 71.53 71.55 71.33 71.38 11.2K
15:00 71.37 71.37 71.09 71.20 11.5K
15:01 71.22 71.22 71.09 71.19 5.0K
15:02 71.21 71.42 71.21 71.42 8.4K
15:03 71.46 71.73 71.46 71.70 18.4K
15:04 71.70 71.81 71.64 71.81 6.3K
15:05 71.85 71.85 71.74 71.81 2.6K
15:06 71.81 71.94 71.81 71.84 5.7K
15:07 71.84 71.84 71.82 71.83 5.7K
15:08 71.83 72.03 71.81 72.03 6.9K
15:09 72.03 72.03 71.94 71.94 1.6K
15:10 72.01 72.01 71.91 71.95 6.8K
15:11 71.95 72.10 71.95 72.05 6.0K
15:12 72.05 72.10 72.02 72.09 12.8K
15:13 72.09 72.09 71.97 72.06 10.3K
15:14 72.04 72.17 72.04 72.17 4.6K
15:15 72.13 72.32 72.13 72.22 4.5K
15:16 72.40 72.51 72.40 72.51 2.0K
15:17 72.46 72.48 72.45 72.45 7.8K
15:18 72.37 72.37 72.16 72.26 6.5K
15:19 72.24 72.24 72.09 72.14 6.6K
15:20 72.16 72.28 72.16 72.28 6.6K
15:21 72.28 72.48 72.28 72.48 2.8K
15:22 72.53 72.53 72.42 72.50 5.2K
15:23 72.50 72.50 72.40 72.40 2.3K
15:24 72.40 72.49 72.40 72.49 35.7K
15:25 72.55 72.60 72.49 72.49 22.2K
15:26 72.52 72.63 72.47 72.63 11.7K
15:27 72.67 72.71 72.58 72.58 10.7K
15:28 72.53 72.53 72.42 72.49 9.6K
15:29 72.49 72.61 72.49 72.61 3.8K
15:30 72.54 72.68 72.54 72.68 7.2K
15:31 72.68 72.74 72.68 72.69 8.5K
15:32 72.76 72.97 72.76 72.97 8.6K
15:33 72.84 72.92 72.84 72.92 6.1K
15:34 72.92 72.93 72.85 72.85 11.1K
15:35 72.85 72.92 72.80 72.92 17.9K
15:36 72.83 72.87 72.74 72.74 8.6K
15:37 72.78 72.78 72.67 72.67 9.8K
15:38 72.67 72.67 72.52 72.56 13.3K
15:39 72.58 72.66 72.58 72.62 16.0K
15:40 72.66 72.66 72.60 72.65 4.9K
15:41 72.68 72.69 72.68 72.69 5.7K
15:42 72.62 72.65 72.62 72.65 4.7K
15:43 72.65 72.65 72.59 72.60 9.7K
15:44 72.58 72.72 72.58 72.72 12.1K
15:45 72.70 72.70 72.64 72.69 11.4K
15:46 72.69 72.94 72.69 72.89 17.1K
15:47 72.92 72.92 72.72 72.75 12.2K
15:48 72.76 72.90 72.70 72.90 19.9K
15:49 72.95 73.02 72.95 73.01 9.8K
15:50 73.03 73.11 73.03 73.11 13.9K
15:51 73.16 73.28 73.12 73.28 23.3K
15:52 73.33 73.34 73.29 73.31 21.5K
15:53 73.30 73.32 73.26 73.32 19.1K
15:54 73.33 73.41 73.30 73.30 34.0K
15:55 73.25 73.28 73.14 73.15 32.9K
15:56 73.18 73.18 73.14 73.15 37.6K
15:57 73.17 73.17 72.81 72.81 34.0K
15:58 72.85 72.98 72.85 72.98 65.3K
15:59 72.96 72.96 72.94 72.95 42.9K
16:00 72.94 73.02 72.92 72.97 704.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음