International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 73.77 73.77 73.44 73.44 21.5K
09:32 73.46 73.47 73.46 73.47 1.2K
09:33 73.70 73.70 73.46 73.46 0.4K
09:34 73.69 73.69 73.69 73.69 0.4K
09:35 73.68 73.68 73.28 73.47 4.1K
09:36 73.47 73.47 73.47 73.47 1.5K
09:37 73.47 73.47 73.47 73.47 0.4K
09:38 73.47 73.72 73.46 73.72 2.6K
09:39 73.70 73.70 73.50 73.50 3.4K
09:40 73.50 73.50 73.50 73.50 0.5K
09:41 73.50 73.50 73.50 73.50 0.6K
09:42 73.56 73.56 73.56 73.56 0.3K
09:43 73.54 73.54 73.54 73.54 0.2K
09:44 73.51 73.53 73.51 73.53 1.3K
09:45 73.53 73.65 73.53 73.65 1.2K
09:46 73.85 73.85 73.85 73.85 1.3K
09:47 73.73 73.78 73.39 73.39 6.2K
09:48 73.39 73.49 73.39 73.49 1.2K
09:49 73.45 73.45 73.45 73.45 0.9K
09:50 73.45 73.54 73.43 73.53 2.1K
09:51 73.57 73.58 73.47 73.56 2.8K
09:52 73.56 73.56 73.47 73.47 1.2K
09:53 73.47 73.52 73.28 73.28 15.8K
09:54 73.28 73.29 73.28 73.29 1.2K
09:55 73.34 73.34 73.31 73.31 2.6K
09:56 73.31 73.38 73.31 73.34 1.5K
09:57 73.27 73.27 73.14 73.14 7.4K
09:58 73.14 73.22 73.14 73.22 1.4K
09:59 73.22 73.32 73.22 73.28 14.6K
10:00 73.27 73.29 73.27 73.29 1.5K
10:01 73.29 73.29 73.16 73.16 2.5K
10:02 73.07 73.12 73.06 73.12 14.1K
10:03 73.12 73.32 73.06 73.32 5.2K
10:04 73.32 73.32 73.26 73.28 17.0K
10:05 73.25 73.34 73.25 73.34 0.9K
10:06 73.35 73.47 73.35 73.46 17.9K
10:07 73.44 73.44 73.37 73.37 3.8K
10:08 73.37 73.37 73.37 73.37 0.6K
10:09 73.37 73.37 73.36 73.37 7.9K
10:10 73.33 73.33 73.19 73.19 2.3K
10:11 73.19 73.30 73.19 73.30 2.0K
10:12 73.32 73.33 73.32 73.33 1.7K
10:13 73.33 73.33 73.17 73.17 1.6K
10:14 73.17 73.35 73.17 73.35 2.4K
10:15 73.32 73.35 73.32 73.35 0.6K
10:16 73.35 73.35 73.22 73.22 2.7K
10:17 73.18 73.18 73.10 73.13 2.0K
10:18 73.13 73.13 73.10 73.10 1.8K
10:19 72.98 73.06 72.98 73.06 7.9K
10:20 73.03 73.04 73.03 73.04 5.7K
10:21 73.04 73.04 73.02 73.02 9.4K
10:22 73.05 73.09 72.98 73.09 5.7K
10:23 73.13 73.17 73.11 73.13 3.0K
10:24 73.17 73.24 73.15 73.15 11.1K
10:25 73.15 73.16 73.09 73.16 2.5K
10:26 73.16 73.16 73.10 73.11 1.9K
10:27 73.14 73.26 73.14 73.25 2.9K
10:28 73.28 73.28 73.19 73.19 1.4K
10:29 73.26 73.33 73.26 73.33 4.2K
10:30 73.33 73.33 73.27 73.27 1.4K
10:31 73.27 73.27 73.20 73.22 2.3K
10:32 73.22 73.30 73.22 73.30 1.7K
10:33 73.35 73.35 73.34 73.34 0.8K
10:34 73.34 73.41 73.34 73.39 1.9K
10:35 73.39 73.39 73.39 73.39 1.2K
10:36 73.25 73.25 73.25 73.25 1.6K
10:37 73.25 73.27 73.25 73.27 0.4K
10:38 73.27 73.27 73.27 73.27 0.2K
10:39 73.27 73.27 73.23 73.23 0.3K
10:40 73.23 73.33 73.23 73.33 2.2K
10:41 73.33 73.33 73.33 73.33 0.6K
10:42 73.20 73.20 73.20 73.20 1.7K
10:43 73.20 73.25 73.20 73.25 1.6K
10:44 73.25 73.26 73.25 73.26 0.9K
10:45 73.26 73.28 73.23 73.23 1.5K
10:46 73.22 73.29 73.22 73.29 1.7K
10:47 73.29 73.29 73.19 73.19 1.5K
10:48 73.19 73.28 73.19 73.28 2.2K
10:49 73.27 73.27 73.27 73.27 0.9K
10:50 73.27 73.29 73.27 73.29 1.4K
10:51 73.26 73.38 73.26 73.38 4.9K
10:52 73.38 73.42 73.38 73.39 1.7K
10:53 73.36 73.42 73.36 73.42 1.3K
10:54 73.42 73.42 73.41 73.41 2.6K
10:55 73.41 73.48 73.41 73.45 0.7K
10:56 73.45 73.45 73.41 73.41 1.0K
10:57 73.39 73.39 73.25 73.25 1.0K
10:58 73.28 73.33 73.28 73.29 2.0K
10:59 73.30 73.34 73.30 73.34 1.6K
11:00 73.34 73.34 73.32 73.32 0.8K
11:01 73.32 73.34 73.32 73.34 0.8K
11:02 73.34 73.34 73.34 73.34 0.4K
11:03 73.34 73.35 73.30 73.30 1.0K
11:04 73.33 73.33 73.26 73.26 2.0K
11:05 73.26 73.33 73.26 73.29 2.6K
11:06 73.29 73.29 73.23 73.23 0.9K
11:07 73.28 73.28 73.23 73.23 1.6K
11:08 73.26 73.26 73.21 73.21 0.6K
11:09 73.26 73.29 73.26 73.29 4.9K
11:10 73.29 73.29 73.16 73.16 2.4K
11:11 73.16 73.24 73.16 73.24 2.7K
11:12 73.27 73.27 73.22 73.26 1.6K
11:13 73.27 73.27 73.24 73.24 1.2K
11:14 73.24 73.26 73.24 73.26 0.3K
11:15 73.22 73.26 73.19 73.19 1.6K
11:16 73.19 73.29 73.19 73.25 4.0K
11:17 73.25 73.25 73.25 73.25 0.4K
11:18 73.25 73.25 73.21 73.22 1.7K
11:19 73.22 73.22 73.14 73.21 1.6K
11:20 73.19 73.24 73.15 73.24 2.6K
11:21 73.24 73.25 73.21 73.22 1.6K
11:22 73.22 73.25 73.22 73.25 3.3K
11:23 73.25 73.29 73.25 73.29 2.6K
11:24 73.36 73.36 73.24 73.24 1.8K
11:25 73.24 73.24 73.17 73.17 1.4K
11:26 73.17 73.17 73.11 73.11 1.3K
11:27 73.11 73.11 73.10 73.10 1.0K
11:28 73.10 73.10 73.06 73.06 1.3K
11:29 73.06 73.06 72.90 72.96 5.7K
11:30 72.96 72.96 72.88 72.94 1.4K
11:31 72.94 72.95 72.94 72.95 1.5K
11:32 72.96 73.09 72.96 73.09 3.6K
11:33 73.09 73.14 73.09 73.14 0.6K
11:34 73.08 73.10 73.06 73.06 1.9K
11:35 73.06 73.11 73.06 73.11 0.4K
11:36 73.11 73.16 73.11 73.16 5.4K
11:37 73.16 73.18 73.15 73.18 3.6K
11:38 73.18 73.18 73.10 73.10 8.8K
11:39 73.10 73.10 73.06 73.06 7.6K
11:40 73.06 73.06 73.02 73.02 0.5K
11:41 72.98 73.01 72.98 73.01 10.5K
11:42 73.01 73.01 72.92 72.94 1.5K
11:43 72.98 72.98 72.92 72.92 3.6K
11:44 72.92 72.92 72.91 72.91 1.6K
11:45 72.97 73.12 72.97 73.12 3.8K
11:46 73.12 73.12 72.98 72.98 2.5K
11:47 72.98 72.98 72.90 72.91 5.0K
11:48 72.91 72.91 72.84 72.85 13.6K
11:49 72.85 72.85 72.85 72.85 0.7K
11:50 72.75 72.75 72.75 72.75 7.0K
11:51 72.74 72.75 72.69 72.70 6.6K
11:52 72.70 72.70 72.68 72.68 2.8K
11:53 72.68 72.68 72.59 72.59 1.0K
11:54 72.56 72.64 72.52 72.60 4.5K
11:55 72.60 72.65 72.60 72.65 0.2K
11:56 72.65 72.77 72.65 72.77 2.9K
11:57 72.80 72.81 72.74 72.74 1.9K
11:58 72.74 72.80 72.74 72.75 0.3K
11:59 72.75 72.75 72.71 72.71 1.0K
12:00 72.71 72.71 72.70 72.70 1.2K
12:01 72.70 72.70 72.60 72.65 2.4K
12:02 72.70 72.71 72.70 72.70 1.3K
12:03 72.70 72.70 72.70 72.70 0.3K
12:04 72.68 72.68 72.68 72.68 1.9K
12:05 72.68 72.71 72.68 72.71 1.1K
12:06 72.76 72.76 72.72 72.72 11.6K
12:07 72.71 72.71 72.51 72.58 5.4K
12:08 72.58 72.67 72.58 72.67 1.8K
12:09 72.67 72.67 72.55 72.55 1.6K
12:10 72.55 72.55 72.55 72.55 0.7K
12:11 72.55 72.58 72.55 72.58 3.1K
12:12 72.55 72.57 72.50 72.57 5.4K
12:13 72.57 72.57 72.54 72.54 0.4K
12:14 72.60 72.67 72.60 72.67 4.2K
12:15 72.67 72.72 72.61 72.72 14.5K
12:16 72.72 72.75 72.72 72.75 2.5K
12:17 72.75 72.83 72.75 72.83 4.9K
12:18 72.83 72.85 72.79 72.79 10.9K
12:19 72.77 72.78 72.73 72.78 6.7K
12:20 72.79 72.82 72.79 72.82 12.9K
12:21 72.80 72.80 72.75 72.75 1.1K
12:22 72.75 72.85 72.75 72.85 16.1K
12:23 72.90 72.92 72.86 72.86 11.8K
12:24 72.86 72.86 72.78 72.78 1.1K
12:25 72.75 72.82 72.75 72.79 7.2K
12:26 72.82 72.82 72.77 72.79 2.1K
12:27 72.76 72.76 72.71 72.74 6.0K
12:28 72.74 72.76 72.74 72.76 6.2K
12:29 72.72 72.78 72.72 72.78 6.2K
12:30 72.78 72.78 72.73 72.73 8.2K
12:31 72.73 72.83 72.69 72.83 8.5K
12:32 72.80 72.86 72.80 72.86 7.4K
12:33 72.86 72.86 72.85 72.85 0.5K
12:34 72.85 72.85 72.84 72.84 3.9K
12:35 72.86 72.86 72.83 72.84 5.2K
12:36 72.88 72.92 72.84 72.84 5.2K
12:37 72.86 72.89 72.86 72.89 1.4K
12:38 72.89 72.89 72.84 72.86 1.7K
12:39 72.83 72.85 72.83 72.85 2.1K
12:40 72.79 72.80 72.75 72.75 3.4K
12:41 72.76 72.78 72.76 72.76 2.2K
12:42 72.79 72.80 72.79 72.80 5.7K
12:43 72.78 72.80 72.76 72.78 4.6K
12:44 72.78 72.80 72.78 72.80 2.3K
12:45 72.80 72.83 72.80 72.80 8.2K
12:46 72.80 72.83 72.80 72.83 4.9K
12:47 72.87 72.87 72.83 72.85 3.3K
12:48 72.85 72.86 72.83 72.86 2.0K
12:49 72.86 72.89 72.85 72.86 3.2K
12:50 72.86 72.88 72.82 72.82 1.9K
12:51 72.82 72.82 72.81 72.81 1.2K
12:52 72.76 72.81 72.76 72.80 4.8K
12:53 72.76 72.78 72.76 72.78 1.3K
12:54 72.74 72.82 72.74 72.82 13.1K
12:55 72.82 72.90 72.82 72.90 1.4K
12:56 72.90 72.90 72.89 72.89 1.4K
12:57 72.86 72.86 72.78 72.78 5.0K
12:58 72.78 72.78 72.76 72.78 1.4K
12:59 72.78 72.79 72.78 72.79 0.6K
13:00 72.79 72.80 72.75 72.80 1.4K
13:01 72.74 73.05 72.74 72.88 30.2K
13:02 72.90 72.90 72.82 72.82 4.5K
13:03 72.82 72.82 72.72 72.72 9.4K
13:04 72.72 72.72 72.72 72.72 0.7K
13:05 72.72 72.74 72.70 72.70 0.9K
13:06 72.75 72.81 72.75 72.77 7.4K
13:07 72.77 72.77 72.72 72.75 3.9K
13:08 72.75 72.78 72.75 72.78 0.5K
13:09 72.74 72.76 72.74 72.76 2.4K
13:10 72.76 72.76 72.76 72.76 1.0K
13:11 72.71 72.76 72.71 72.76 1.1K
13:12 72.76 72.76 72.71 72.71 1.2K
13:13 72.76 72.78 72.72 72.78 3.4K
13:14 72.78 72.78 72.74 72.74 0.7K
13:15 72.75 72.75 72.74 72.74 2.3K
13:16 72.73 72.77 72.73 72.77 11.4K
13:17 72.77 72.77 72.73 72.73 1.4K
13:18 72.73 72.76 72.73 72.76 2.2K
13:19 72.76 72.80 72.75 72.75 2.5K
13:20 72.80 72.81 72.80 72.81 8.2K
13:21 72.81 72.81 72.71 72.75 4.7K
13:22 72.79 72.82 72.79 72.82 5.2K
13:23 72.83 72.85 72.75 72.75 3.1K
13:24 72.76 72.78 72.74 72.78 2.7K
13:25 72.78 72.78 72.76 72.76 1.6K
13:26 72.76 72.76 72.69 72.69 2.9K
13:27 72.69 72.79 72.69 72.77 3.6K
13:28 72.77 72.77 72.72 72.72 3.3K
13:29 72.72 72.78 72.72 72.78 7.5K
13:30 72.75 72.76 72.69 72.76 14.5K
13:31 72.76 72.80 72.75 72.77 10.7K
13:32 72.79 72.79 72.75 72.75 13.3K
13:33 72.75 72.88 72.74 72.88 4.6K
13:34 72.87 72.92 72.87 72.89 13.9K
13:35 72.88 72.89 72.84 72.89 2.9K
13:36 72.89 72.95 72.87 72.95 6.8K
13:37 72.95 72.96 72.86 72.86 5.1K
13:38 72.86 72.94 72.86 72.94 8.3K
13:39 73.01 73.01 73.00 73.01 2.3K
13:40 73.01 73.01 72.92 72.92 0.5K
13:41 72.94 72.94 72.87 72.90 3.5K
13:42 72.97 72.98 72.97 72.97 1.3K
13:43 72.97 73.00 72.97 73.00 8.4K
13:44 73.03 73.04 73.02 73.02 9.5K
13:45 73.02 73.02 72.93 72.93 1.8K
13:46 72.93 73.02 72.93 73.02 2.8K
13:47 73.13 73.13 73.05 73.05 1.7K
13:48 73.05 73.05 72.98 72.98 0.9K
13:49 72.98 73.08 72.98 73.08 0.6K
13:50 73.08 73.16 73.08 73.10 2.5K
13:51 73.17 73.18 73.11 73.13 2.2K
13:52 73.08 73.20 73.08 73.15 6.9K
13:53 73.18 73.18 73.18 73.18 1.1K
13:54 73.18 73.29 73.18 73.24 2.9K
13:55 73.26 73.28 73.24 73.27 4.4K
13:56 73.27 73.29 73.27 73.29 1.2K
13:57 73.29 73.29 73.22 73.22 1.5K
13:58 73.22 73.22 73.22 73.22 3.4K
13:59 73.22 73.29 73.22 73.29 1.7K
14:00 73.29 73.31 73.26 73.26 0.9K
14:01 73.26 73.31 73.26 73.26 1.0K
14:02 73.31 73.31 73.31 73.31 2.8K
14:03 73.31 73.32 73.28 73.28 2.7K
14:04 73.32 73.32 73.25 73.25 3.7K
14:05 73.25 73.33 73.25 73.33 1.8K
14:06 73.33 73.34 73.29 73.31 8.8K
14:07 73.39 73.39 73.35 73.39 4.3K
14:08 73.39 73.40 73.39 73.40 0.9K
14:09 73.40 73.40 73.36 73.36 1.0K
14:10 73.40 73.40 73.34 73.34 2.4K
14:11 73.36 73.41 73.36 73.41 2.5K
14:12 73.35 73.36 73.34 73.36 5.8K
14:13 73.33 73.33 73.28 73.28 1.2K
14:14 73.29 73.36 73.29 73.35 1.3K
14:15 73.35 73.35 73.35 73.35 1.0K
14:16 73.35 73.35 73.30 73.35 0.9K
14:17 73.35 73.38 73.35 73.38 3.9K
14:18 73.38 73.47 73.37 73.37 9.0K
14:19 73.38 73.41 73.38 73.41 1.3K
14:20 73.38 73.39 73.36 73.39 6.6K
14:21 73.39 73.47 73.39 73.47 10.7K
14:22 73.47 73.60 73.47 73.60 9.2K
14:23 73.62 73.66 73.58 73.60 2.9K
14:24 73.60 73.60 73.55 73.59 5.8K
14:25 73.61 73.61 73.59 73.61 3.3K
14:26 73.61 73.62 73.54 73.62 6.1K
14:27 73.52 73.54 73.52 73.54 3.5K
14:28 73.65 73.65 73.65 73.65 8.4K
14:29 73.65 73.65 73.62 73.62 2.5K
14:30 73.62 73.66 73.62 73.63 2.1K
14:31 73.63 73.63 73.60 73.62 2.5K
14:32 73.62 73.63 73.60 73.63 7.1K
14:33 73.65 73.65 73.65 73.65 1.0K
14:34 73.65 73.66 73.61 73.64 11.4K
14:35 73.64 73.64 73.58 73.61 10.4K
14:36 73.61 73.65 73.61 73.65 1.6K
14:37 73.65 73.65 73.61 73.61 1.7K
14:38 73.62 73.65 73.62 73.65 3.3K
14:39 73.61 73.63 73.57 73.58 4.2K
14:40 73.58 73.59 73.56 73.56 2.3K
14:41 73.56 73.56 73.56 73.56 1.3K
14:42 73.56 73.57 73.56 73.57 1.4K
14:43 73.57 73.61 73.57 73.61 9.3K
14:44 73.61 73.64 73.61 73.64 1.2K
14:45 73.59 73.61 73.59 73.61 1.9K
14:46 73.59 73.59 73.56 73.57 2.4K
14:47 73.57 73.63 73.57 73.63 7.3K
14:48 73.57 73.58 73.55 73.55 4.9K
14:49 73.55 73.55 73.51 73.53 1.8K
14:50 73.53 73.59 73.53 73.55 3.5K
14:51 73.55 73.56 73.55 73.56 1.4K
14:52 73.56 73.56 73.51 73.52 3.3K
14:53 73.52 73.60 73.50 73.60 6.8K
14:54 73.60 73.60 73.51 73.54 4.6K
14:55 73.54 73.61 73.54 73.61 2.5K
14:56 73.61 73.62 73.55 73.58 1.6K
14:57 73.58 73.63 73.56 73.63 9.3K
14:58 73.63 73.63 73.57 73.62 4.4K
14:59 73.62 73.66 73.61 73.64 4.0K
15:00 73.64 73.65 73.52 73.52 1.6K
15:01 73.52 73.67 73.52 73.67 2.7K
15:02 73.67 73.67 73.62 73.62 1.7K
15:03 73.62 73.66 73.61 73.61 10.2K
15:04 73.61 73.71 73.61 73.71 2.0K
15:05 73.71 73.73 73.68 73.68 0.9K
15:06 73.67 73.70 73.66 73.70 1.0K
15:07 73.70 73.70 73.66 73.67 1.3K
15:08 73.70 73.74 73.70 73.71 2.2K
15:09 73.71 73.72 73.71 73.72 4.8K
15:10 73.72 73.72 73.72 73.72 2.0K
15:11 73.72 73.74 73.68 73.71 3.6K
15:12 73.71 73.73 73.70 73.73 3.3K
15:13 73.73 73.73 73.73 73.73 0.7K
15:14 73.75 73.76 73.75 73.76 2.7K
15:15 73.76 73.76 73.70 73.72 2.4K
15:16 73.72 73.72 73.66 73.66 1.8K
15:17 73.67 73.71 73.67 73.71 2.4K
15:18 73.68 73.69 73.68 73.69 2.3K
15:19 73.69 73.69 73.65 73.65 5.1K
15:20 73.65 73.66 73.64 73.64 7.3K
15:21 73.60 73.60 73.58 73.58 2.3K
15:22 73.58 73.64 73.58 73.64 6.4K
15:23 73.64 73.64 73.60 73.60 1.7K
15:24 73.58 73.58 73.56 73.56 2.2K
15:25 73.56 73.65 73.56 73.61 4.4K
15:26 73.61 73.61 73.57 73.57 1.7K
15:27 73.53 73.56 73.53 73.56 8.2K
15:28 73.55 73.57 73.55 73.57 1.6K
15:29 73.56 73.61 73.56 73.60 4.0K
15:30 73.61 73.61 73.54 73.58 5.9K
15:31 73.56 73.56 73.54 73.54 1.5K
15:32 73.55 73.55 73.50 73.50 2.7K
15:33 73.50 73.53 73.44 73.53 3.4K
15:34 73.54 73.58 73.53 73.58 2.3K
15:35 73.58 73.58 73.51 73.51 1.7K
15:36 73.51 73.56 73.51 73.54 7.9K
15:37 73.54 73.55 73.50 73.50 9.7K
15:38 73.50 73.50 73.45 73.48 1.7K
15:39 73.48 73.50 73.48 73.50 3.6K
15:40 73.50 73.50 73.46 73.46 1.8K
15:41 73.46 73.51 73.46 73.51 3.4K
15:42 73.57 73.64 73.57 73.63 15.0K
15:43 73.64 73.64 73.58 73.58 21.6K
15:44 73.63 73.63 73.57 73.61 4.8K
15:45 73.59 73.59 73.55 73.55 3.5K
15:46 73.56 73.57 73.53 73.57 6.7K
15:47 73.54 73.59 73.54 73.59 3.7K
15:48 73.56 73.56 73.45 73.48 13.6K
15:49 73.48 73.48 73.43 73.47 5.3K
15:50 73.43 73.47 73.42 73.45 6.5K
15:51 73.48 73.48 73.38 73.42 7.9K
15:52 73.41 73.41 73.32 73.40 9.2K
15:53 73.39 73.45 73.39 73.42 11.1K
15:54 73.41 73.49 73.39 73.49 10.9K
15:55 73.52 73.58 73.52 73.54 11.3K
15:56 73.54 73.54 73.47 73.49 14.6K
15:57 73.46 73.46 73.38 73.42 14.5K
15:58 73.42 73.42 73.38 73.39 17.6K
15:59 73.40 73.43 73.40 73.41 23.9K
16:00 73.41 73.48 73.20 73.48 443.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음