International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 72.59 72.59 71.61 71.61 9.9K
09:32 71.61 71.61 71.61 71.61 0.0K
09:33 71.61 72.66 71.61 72.66 0.6K
09:34 72.66 72.66 72.66 72.66 0.4K
09:35 72.66 72.66 72.66 72.66 0.0K
09:36 72.66 72.71 72.66 72.71 3.0K
09:37 72.68 72.80 72.68 72.80 4.0K
09:38 72.68 72.68 72.68 72.68 1.5K
09:39 72.41 72.48 72.41 72.48 1.2K
09:40 72.48 72.48 72.48 72.48 0.1K
09:41 72.48 72.48 72.45 72.45 13.9K
09:42 72.45 72.49 72.45 72.49 3.9K
09:43 72.49 72.49 72.48 72.48 1.8K
09:44 72.48 72.48 72.26 72.28 1.8K
09:45 72.28 72.43 72.28 72.43 0.3K
09:46 72.43 72.43 72.38 72.38 0.3K
09:47 72.38 72.39 72.36 72.39 1.0K
09:48 72.39 72.39 72.39 72.39 1.0K
09:49 72.36 72.36 72.32 72.33 2.5K
09:50 72.41 72.41 72.41 72.41 0.7K
09:51 72.41 72.44 72.41 72.44 96.9K
09:52 72.44 72.68 72.44 72.59 11.1K
09:53 72.59 72.59 72.50 72.50 0.8K
09:54 72.53 72.53 72.30 72.30 1.4K
09:55 72.30 72.30 72.30 72.30 0.3K
09:56 72.30 72.30 72.30 72.30 0.2K
09:57 72.30 72.30 72.30 72.30 0.1K
09:58 72.30 72.49 72.30 72.49 0.5K
09:59 72.49 72.49 72.38 72.38 0.7K
10:00 72.38 72.38 72.38 72.38 1.4K
10:01 72.38 72.47 72.35 72.47 2.8K
10:02 72.47 72.47 72.37 72.37 0.6K
10:03 72.38 72.38 72.38 72.38 1.5K
10:04 72.38 72.40 72.31 72.40 4.9K
10:05 72.40 72.55 72.40 72.52 6.1K
10:06 72.52 72.56 72.52 72.56 1.0K
10:07 72.61 72.61 72.61 72.61 0.7K
10:08 72.59 72.60 72.59 72.60 64.0K
10:09 72.53 72.53 72.37 72.37 4.2K
10:10 72.37 72.37 72.37 72.37 0.4K
10:11 72.37 72.40 72.35 72.40 1.9K
10:12 72.40 72.40 72.34 72.34 0.8K
10:13 72.38 72.38 72.35 72.35 2.0K
10:14 72.35 72.35 72.35 72.35 0.2K
10:15 72.23 72.24 72.23 72.24 8.0K
10:16 72.24 72.27 72.24 72.27 1.1K
10:17 72.27 72.29 72.25 72.29 13.5K
10:18 72.29 72.34 72.29 72.29 3.1K
10:19 72.34 72.48 72.34 72.48 36.3K
10:20 72.48 72.48 72.41 72.45 1.9K
10:21 72.45 72.45 72.45 72.45 0.3K
10:22 72.45 72.45 72.40 72.40 0.5K
10:23 72.40 72.40 72.38 72.38 0.2K
10:24 72.43 72.43 72.43 72.43 0.6K
10:25 72.43 72.43 72.37 72.37 0.6K
10:26 72.43 72.45 72.43 72.45 14.3K
10:27 72.45 72.45 72.25 72.28 6.0K
10:28 72.28 72.33 72.28 72.33 0.3K
10:29 72.30 72.33 72.30 72.32 2.1K
10:30 72.32 72.32 72.32 72.32 0.1K
10:31 72.23 72.32 72.23 72.32 1.6K
10:32 72.32 72.32 72.21 72.29 0.8K
10:33 72.30 72.30 72.30 72.30 0.3K
10:34 72.30 72.30 72.30 72.30 0.2K
10:35 72.30 72.39 72.28 72.28 1.2K
10:36 72.28 72.29 72.28 72.28 5.4K
10:37 72.28 72.28 72.26 72.26 1.1K
10:38 72.26 72.26 72.26 72.26 0.4K
10:39 72.26 72.26 72.20 72.20 0.5K
10:40 72.20 72.26 72.20 72.26 1.7K
10:41 72.26 72.27 72.26 72.27 1.2K
10:42 72.27 72.27 72.27 72.27 0.5K
10:43 72.27 72.27 72.23 72.23 1.1K
10:44 72.27 72.27 72.27 72.27 5.3K
10:45 72.27 72.27 72.25 72.25 2.2K
10:46 72.25 72.29 72.25 72.28 2.9K
10:47 72.28 72.28 72.18 72.18 6.6K
10:48 72.20 72.20 72.13 72.13 2.7K
10:49 72.13 72.13 72.13 72.13 0.1K
10:50 72.13 72.13 72.13 72.13 1.4K
10:51 72.13 72.14 72.13 72.14 8.2K
10:52 72.18 72.19 72.18 72.19 2.3K
10:53 72.19 72.19 72.19 72.19 0.7K
10:54 72.20 72.20 72.10 72.10 3.6K
10:55 72.15 72.16 72.14 72.16 4.4K
10:56 72.16 72.16 72.07 72.14 5.1K
10:57 72.14 72.15 72.11 72.15 4.7K
10:58 72.14 72.22 72.12 72.22 7.7K
10:59 72.22 72.22 72.22 72.22 0.3K
11:00 72.22 72.27 72.22 72.27 1.1K
11:01 72.27 72.32 72.27 72.32 3.7K
11:02 72.32 72.32 72.18 72.18 4.3K
11:03 72.25 72.25 72.25 72.25 1.3K
11:04 72.25 72.25 72.25 72.25 0.2K
11:05 72.20 72.20 72.20 72.20 1.5K
11:06 72.20 72.20 72.20 72.20 0.4K
11:07 72.21 72.22 72.21 72.22 0.6K
11:08 72.22 72.23 72.17 72.23 3.6K
11:09 72.23 72.23 72.23 72.23 0.4K
11:10 72.15 72.15 72.15 72.15 2.5K
11:11 72.22 72.22 72.19 72.19 10.9K
11:12 72.19 72.19 72.19 72.19 0.3K
11:13 72.19 72.19 72.13 72.16 3.4K
11:14 72.16 72.16 72.14 72.14 0.4K
11:15 72.14 72.14 72.12 72.12 1.1K
11:16 72.15 72.15 72.11 72.11 2.8K
11:17 72.11 72.12 72.11 72.12 0.3K
11:18 72.12 72.12 72.07 72.07 1.6K
11:19 72.12 72.12 72.08 72.08 0.5K
11:20 72.12 72.12 72.12 72.12 7.6K
11:21 72.12 72.12 72.12 72.12 0.8K
11:22 72.12 72.25 72.12 72.25 20.8K
11:23 72.28 72.29 72.25 72.29 7.7K
11:24 72.29 72.29 72.28 72.29 1.1K
11:25 72.29 72.38 72.29 72.38 10.1K
11:26 72.38 72.43 72.36 72.36 11.3K
11:27 72.36 72.42 72.36 72.42 0.4K
11:28 72.36 72.36 72.33 72.33 3.3K
11:29 72.33 72.33 72.33 72.33 0.1K
11:30 72.33 72.33 72.33 72.33 0.9K
11:31 72.33 72.33 72.33 72.33 1.2K
11:32 72.33 72.33 72.30 72.30 1.4K
11:33 72.30 72.31 72.30 72.31 1.7K
11:34 72.31 72.31 72.24 72.24 3.2K
11:35 72.28 72.31 72.28 72.31 9.9K
11:36 72.29 72.29 72.27 72.29 2.3K
11:37 72.29 72.29 72.27 72.27 1.4K
11:38 72.27 72.27 72.27 72.27 0.2K
11:39 72.27 72.27 72.25 72.25 0.8K
11:40 72.25 72.25 72.25 72.25 1.1K
11:41 72.25 72.25 72.25 72.25 0.6K
11:42 72.25 72.25 72.21 72.23 2.2K
11:43 72.23 72.23 72.18 72.18 0.6K
11:44 72.20 72.22 72.20 72.22 1.0K
11:45 72.22 72.22 72.15 72.19 2.1K
11:46 72.17 72.17 72.10 72.10 1.3K
11:47 72.10 72.14 72.09 72.14 8.9K
11:48 72.14 72.14 72.14 72.14 0.3K
11:49 72.14 72.14 72.14 72.14 0.6K
11:50 72.14 72.14 72.08 72.13 1.8K
11:51 72.13 72.13 72.13 72.13 0.7K
11:52 72.13 72.13 72.13 72.13 2.5K
11:53 72.13 72.13 72.06 72.06 1.9K
11:54 72.06 72.11 72.06 72.11 0.6K
11:55 72.11 72.11 72.11 72.11 0.2K
11:56 72.06 72.06 72.06 72.06 1.3K
11:57 72.07 72.07 72.07 72.07 0.5K
11:58 72.07 72.07 72.03 72.03 1.2K
11:59 72.03 72.03 72.03 72.03 1.5K
12:00 72.03 72.03 72.03 72.03 1.3K
12:01 71.92 71.92 71.92 71.92 0.9K
12:02 71.97 71.97 71.97 71.97 1.1K
12:03 71.97 71.97 71.97 71.97 0.3K
12:04 71.97 71.97 71.97 71.97 0.5K
12:05 71.97 72.00 71.97 72.00 0.4K
12:06 71.95 71.95 71.95 71.95 1.2K
12:07 71.95 71.95 71.95 71.95 1.0K
12:08 71.95 71.95 71.95 71.95 0.1K
12:09 71.95 71.95 71.87 71.87 0.4K
12:10 71.93 71.93 71.93 71.93 2.2K
12:11 71.93 71.99 71.88 71.99 2.3K
12:12 71.99 72.02 71.99 71.99 2.8K
12:13 71.99 72.01 71.98 72.01 1.1K
12:14 72.01 72.01 71.98 72.01 0.4K
12:15 72.01 72.01 72.01 72.01 0.5K
12:16 72.01 72.01 71.93 72.01 0.8K
12:17 72.01 72.01 71.93 72.00 2.4K
12:18 72.00 72.00 72.00 72.00 0.3K
12:19 71.99 72.03 71.99 72.01 1.8K
12:20 72.01 72.01 71.96 71.96 1.5K
12:21 71.96 72.00 71.96 72.00 0.6K
12:22 72.00 72.00 71.96 71.96 0.8K
12:23 72.02 72.02 71.98 71.98 2.6K
12:24 72.00 72.04 72.00 72.04 6.5K
12:25 72.04 72.08 72.04 72.07 3.0K
12:26 72.07 72.12 72.07 72.12 1.0K
12:27 72.12 72.12 72.05 72.05 0.8K
12:28 72.05 72.05 72.02 72.02 1.4K
12:29 72.02 72.02 72.02 72.02 0.4K
12:30 72.02 72.02 72.01 72.01 0.5K
12:31 72.01 72.01 71.98 71.98 1.8K
12:32 71.98 72.00 71.98 72.00 1.0K
12:33 72.00 72.00 72.00 72.00 3.1K
12:34 71.99 72.06 71.99 72.06 5.1K
12:35 72.06 72.10 72.06 72.10 2.3K
12:36 72.10 72.10 72.01 72.01 2.1K
12:37 72.01 72.01 71.99 71.99 0.3K
12:38 71.99 71.99 71.99 71.99 1.7K
12:39 71.99 71.99 71.99 71.99 0.2K
12:40 71.99 71.99 71.99 71.99 0.1K
12:41 71.99 71.99 71.92 71.92 0.8K
12:42 71.92 71.98 71.92 71.98 0.8K
12:43 71.91 71.91 71.91 71.91 0.3K
12:44 71.99 72.00 71.99 72.00 3.4K
12:45 72.00 72.00 72.00 72.00 0.8K
12:46 72.01 72.01 71.97 71.99 2.3K
12:47 71.97 71.97 71.97 71.97 0.6K
12:48 71.97 72.02 71.97 71.98 0.6K
12:49 71.98 71.98 71.98 71.98 0.2K
12:50 71.98 72.01 71.98 72.01 0.3K
12:51 72.01 72.01 72.01 72.01 0.1K
12:52 72.01 72.01 71.94 71.98 3.3K
12:53 71.98 71.98 71.95 71.95 0.6K
12:54 71.95 71.95 71.95 71.95 0.2K
12:55 71.95 71.95 71.95 71.95 1.1K
12:56 71.95 71.95 71.95 71.95 0.2K
12:57 71.96 71.96 71.92 71.94 2.2K
12:58 71.94 71.97 71.94 71.97 1.0K
12:59 72.00 72.00 72.00 72.00 0.5K
13:00 72.00 72.01 72.00 72.01 0.8K
13:01 71.98 71.98 71.98 71.98 2.4K
13:02 71.98 71.98 71.98 71.98 0.3K
13:03 71.98 71.98 71.98 71.98 0.4K
13:04 71.95 71.95 71.95 71.95 0.4K
13:05 71.95 71.95 71.93 71.93 0.7K
13:06 71.93 71.93 71.93 71.93 0.2K
13:07 71.93 71.99 71.93 71.99 0.3K
13:08 72.00 72.00 72.00 72.00 1.1K
13:09 72.00 72.00 72.00 72.00 1.2K
13:10 71.97 72.00 71.91 71.91 2.0K
13:11 71.91 71.91 71.91 71.91 0.1K
13:12 71.91 71.98 71.91 71.95 1.1K
13:13 71.95 71.96 71.95 71.96 0.7K
13:14 71.96 71.96 71.96 71.96 0.8K
13:15 72.03 72.10 72.02 72.02 3.9K
13:16 72.02 72.04 72.02 72.02 0.8K
13:17 72.02 72.02 72.02 72.02 0.1K
13:18 72.02 72.02 72.02 72.02 0.3K
13:19 72.02 72.02 72.02 72.02 0.3K
13:20 72.08 72.08 72.08 72.08 2.6K
13:21 72.08 72.08 72.08 72.08 0.4K
13:22 72.07 72.07 72.07 72.07 0.9K
13:23 72.09 72.09 72.09 72.09 1.3K
13:24 72.09 72.10 72.03 72.03 4.0K
13:25 72.03 72.03 71.99 71.99 1.3K
13:26 71.99 71.99 71.97 71.97 0.3K
13:27 71.97 71.97 71.97 71.97 0.8K
13:28 71.97 71.97 71.96 71.96 0.2K
13:29 71.96 72.04 71.96 72.04 3.5K
13:30 72.06 72.07 72.06 72.07 1.1K
13:31 71.88 71.90 71.82 71.85 8.0K
13:32 71.86 71.86 71.84 71.84 3.0K
13:33 71.84 71.87 71.84 71.87 1.1K
13:34 71.87 71.87 71.79 71.79 0.7K
13:35 71.79 71.79 71.75 71.76 1.0K
13:36 71.78 71.79 71.78 71.79 0.8K
13:37 71.76 71.76 71.76 71.76 1.3K
13:38 71.76 71.76 71.76 71.76 0.5K
13:39 71.76 71.76 71.76 71.76 0.4K
13:40 71.76 71.76 71.74 71.74 1.3K
13:41 71.74 71.74 71.74 71.74 0.4K
13:42 71.67 71.67 71.60 71.64 6.5K
13:43 71.64 71.78 71.64 71.78 0.7K
13:44 71.78 71.81 71.65 71.74 0.9K
13:45 71.74 71.74 71.66 71.66 0.2K
13:46 71.67 71.67 71.58 71.58 2.2K
13:47 71.58 71.58 71.58 71.58 0.4K
13:48 71.58 71.61 71.52 71.61 0.5K
13:49 71.61 71.61 71.54 71.54 0.4K
13:50 71.54 71.54 71.54 71.54 0.7K
13:51 71.54 71.54 71.45 71.46 3.6K
13:52 71.50 71.52 71.47 71.47 4.6K
13:53 71.47 71.47 71.47 71.47 0.7K
13:54 71.47 71.54 71.47 71.54 1.7K
13:55 71.54 71.54 71.43 71.43 1.8K
13:56 71.43 71.43 71.28 71.28 6.3K
13:57 71.28 71.30 71.26 71.30 1.1K
13:58 71.30 71.30 71.15 71.15 3.0K
13:59 71.15 71.18 71.15 71.18 1.6K
14:00 71.18 71.18 71.18 71.18 0.7K
14:01 71.14 71.25 71.13 71.16 22.6K
14:02 71.16 71.18 71.16 71.18 3.0K
14:03 71.18 71.18 71.15 71.15 1.0K
14:04 71.14 71.14 71.10 71.13 9.8K
14:05 71.13 71.19 71.13 71.16 2.0K
14:06 71.16 71.19 71.12 71.12 5.6K
14:07 71.12 71.19 71.11 71.11 8.0K
14:08 71.08 71.11 71.08 71.10 2.7K
14:09 71.10 71.18 71.10 71.18 2.6K
14:10 71.18 71.18 71.07 71.13 3.9K
14:11 71.18 71.20 71.18 71.20 2.2K
14:12 71.20 71.20 71.16 71.16 1.5K
14:13 71.16 71.16 71.16 71.16 0.3K
14:14 71.16 71.22 71.16 71.22 0.9K
14:15 71.21 71.24 71.20 71.22 15.4K
14:16 71.29 71.29 71.28 71.28 1.9K
14:17 71.28 71.28 71.28 71.28 0.9K
14:18 71.19 71.20 71.19 71.20 1.1K
14:19 71.18 71.24 71.18 71.19 2.1K
14:20 71.12 71.22 71.12 71.22 1.8K
14:21 71.22 71.24 71.21 71.24 1.0K
14:22 71.24 71.28 71.24 71.28 2.2K
14:23 71.26 71.26 71.23 71.26 6.4K
14:24 71.26 71.26 71.23 71.23 1.2K
14:25 71.26 71.26 71.26 71.26 1.5K
14:26 71.26 71.26 71.23 71.23 20.5K
14:27 71.31 71.33 71.30 71.33 2.9K
14:28 71.33 71.33 71.32 71.32 2.2K
14:29 71.30 71.30 71.30 71.30 2.2K
14:30 71.30 71.30 71.25 71.29 1.5K
14:31 71.29 71.30 71.26 71.26 2.3K
14:32 71.26 71.28 71.26 71.28 1.4K
14:33 71.28 71.31 71.27 71.31 5.6K
14:34 71.28 71.28 71.25 71.25 11.0K
14:35 71.32 71.32 71.28 71.28 2.0K
14:36 71.23 71.24 71.23 71.24 1.7K
14:37 71.24 71.30 71.24 71.30 1.6K
14:38 71.30 71.30 71.26 71.26 1.3K
14:39 71.20 71.20 71.20 71.20 1.2K
14:40 71.20 71.20 71.20 71.20 0.7K
14:41 71.20 71.23 71.20 71.23 1.2K
14:42 71.12 71.12 71.12 71.12 6.7K
14:43 71.12 71.15 71.12 71.15 1.4K
14:44 71.15 71.15 71.15 71.15 0.6K
14:45 71.14 71.19 71.14 71.19 2.7K
14:46 71.19 71.22 71.19 71.22 1.0K
14:47 71.22 71.24 71.20 71.20 6.0K
14:48 71.21 71.21 71.16 71.16 1.5K
14:49 71.16 71.18 71.16 71.18 1.2K
14:50 71.18 71.18 71.18 71.18 0.5K
14:51 71.18 71.18 71.14 71.15 1.4K
14:52 71.15 71.15 71.14 71.14 4.0K
14:53 71.14 71.19 71.14 71.17 3.1K
14:54 71.17 71.17 71.17 71.17 0.9K
14:55 71.15 71.15 71.15 71.15 1.4K
14:56 71.15 71.15 71.14 71.15 2.1K
14:57 71.14 71.14 71.14 71.14 1.8K
14:58 71.08 71.10 71.08 71.10 3.8K
14:59 71.10 71.13 71.10 71.13 1.7K
15:00 71.03 71.03 71.00 71.00 1.5K
15:01 71.00 71.00 71.00 71.00 0.3K
15:02 71.00 71.05 71.00 71.01 6.9K
15:03 71.01 71.01 70.98 71.00 1.9K
15:04 71.00 71.01 71.00 71.01 1.1K
15:05 71.01 71.01 71.01 71.01 1.9K
15:06 70.99 71.00 70.99 71.00 2.5K
15:07 71.04 71.04 70.95 70.95 3.2K
15:08 70.95 70.95 70.93 70.93 0.8K
15:09 70.93 70.96 70.93 70.96 2.8K
15:10 70.96 70.96 70.94 70.94 1.9K
15:11 70.90 70.90 70.84 70.84 2.1K
15:12 70.82 70.93 70.82 70.93 16.5K
15:13 70.94 71.05 70.94 71.03 6.3K
15:14 71.04 71.06 71.02 71.06 5.5K
15:15 71.06 71.06 71.04 71.05 3.6K
15:16 71.05 71.05 71.00 71.00 8.1K
15:17 71.03 71.03 70.96 70.98 2.2K
15:18 70.98 70.98 70.98 70.98 0.9K
15:19 70.98 70.98 70.87 70.91 3.0K
15:20 70.91 70.96 70.88 70.90 2.5K
15:21 70.81 70.84 70.81 70.84 3.3K
15:22 70.88 70.88 70.81 70.81 2.4K
15:23 70.85 70.85 70.84 70.84 1.5K
15:24 70.84 70.87 70.84 70.87 1.2K
15:25 70.87 70.87 70.80 70.81 2.0K
15:26 70.81 70.81 70.77 70.77 1.4K
15:27 70.83 70.83 70.81 70.81 3.2K
15:28 70.81 70.81 70.79 70.79 1.7K
15:29 70.80 70.83 70.77 70.77 2.3K
15:30 70.78 70.78 70.78 70.78 1.4K
15:31 70.80 70.83 70.80 70.83 7.6K
15:32 70.84 70.85 70.84 70.85 5.0K
15:33 70.85 70.88 70.77 70.86 6.7K
15:34 70.86 70.92 70.86 70.91 4.3K
15:35 70.91 70.91 70.85 70.85 2.8K
15:36 70.80 70.80 70.80 70.80 3.7K
15:37 70.94 70.94 70.92 70.92 2.2K
15:38 70.93 70.93 70.88 70.88 2.0K
15:39 70.90 70.93 70.90 70.93 2.8K
15:40 70.93 70.97 70.92 70.97 3.8K
15:41 70.97 70.97 70.89 70.89 4.4K
15:42 70.89 70.98 70.89 70.96 2.9K
15:43 71.00 71.00 70.91 70.96 4.8K
15:44 70.96 71.02 70.96 71.02 2.9K
15:45 71.06 71.06 71.05 71.05 17.0K
15:46 71.05 71.08 71.01 71.08 3.0K
15:47 71.08 71.08 70.94 70.94 7.3K
15:48 70.94 70.94 70.90 70.93 3.9K
15:49 70.95 70.96 70.92 70.95 6.7K
15:50 70.99 71.04 70.98 71.04 4.5K
15:51 71.04 71.10 70.94 71.10 11.2K
15:52 71.10 71.15 71.09 71.13 19.9K
15:53 71.12 71.14 71.12 71.14 9.8K
15:54 71.13 71.13 71.07 71.07 13.7K
15:55 71.12 71.16 71.08 71.08 19.1K
15:56 71.09 71.16 71.00 71.15 55.1K
15:57 71.12 71.20 71.12 71.12 32.8K
15:58 71.14 71.14 71.04 71.07 32.3K
15:59 71.09 71.13 71.09 71.13 35.9K
16:00 71.13 71.13 71.06 71.06 612.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음