International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 71.58 72.12 71.58 71.90 83.9K
09:32 71.83 71.83 71.68 71.68 2.8K
09:33 71.68 71.68 71.68 71.68 0.3K
09:34 71.68 71.83 71.68 71.83 0.6K
09:35 71.96 72.01 71.96 72.01 4.7K
09:36 72.13 72.13 72.01 72.13 1.3K
09:37 72.13 72.13 72.13 72.13 1.2K
09:38 72.22 72.23 72.21 72.21 1.0K
09:39 72.17 72.23 72.16 72.23 3.0K
09:40 72.16 72.16 72.16 72.16 0.7K
09:41 72.16 72.30 72.16 72.29 1.4K
09:42 72.29 72.41 72.29 72.41 5.3K
09:43 72.39 72.50 72.39 72.50 2.8K
09:44 72.35 72.58 72.35 72.58 1.4K
09:45 72.35 72.44 72.35 72.44 4.1K
09:46 72.32 72.46 72.32 72.46 1.3K
09:47 72.42 72.46 72.32 72.32 1.4K
09:48 72.23 72.36 72.23 72.36 1.7K
09:49 72.36 72.36 72.36 72.36 1.5K
09:50 72.35 72.36 72.35 72.36 0.5K
09:51 72.36 72.44 72.36 72.44 1.3K
09:52 72.44 72.44 72.37 72.37 1.0K
09:53 72.37 72.37 72.31 72.31 1.5K
09:54 72.31 72.35 72.31 72.35 0.9K
09:55 72.35 72.35 72.35 72.35 1.3K
09:56 72.38 72.38 72.38 72.38 0.4K
09:57 72.30 72.35 72.30 72.35 3.2K
09:58 72.38 72.38 72.29 72.29 1.1K
09:59 72.26 72.33 72.24 72.33 2.2K
10:00 72.33 72.45 72.33 72.40 1.8K
10:01 72.40 72.47 72.40 72.46 7.1K
10:02 72.47 72.47 72.37 72.37 2.7K
10:03 72.37 72.37 72.33 72.33 3.8K
10:04 72.33 72.35 72.31 72.35 1.0K
10:05 72.35 72.35 72.15 72.32 51.5K
10:06 72.32 72.42 72.32 72.42 1.4K
10:07 72.42 72.42 72.42 72.42 1.6K
10:08 72.35 72.35 72.29 72.29 1.9K
10:09 72.29 72.29 72.28 72.28 1.6K
10:10 72.26 72.26 72.26 72.26 2.8K
10:11 72.28 72.28 72.28 72.28 2.7K
10:12 72.28 72.31 72.28 72.31 1.5K
10:13 72.31 72.43 72.31 72.43 1.4K
10:14 72.34 72.34 72.26 72.26 3.3K
10:15 72.30 72.35 72.30 72.35 1.2K
10:16 72.35 72.40 72.35 72.40 1.8K
10:17 72.40 72.40 72.24 72.24 1.3K
10:18 72.24 72.24 72.24 72.24 0.6K
10:19 72.24 72.26 72.24 72.26 0.3K
10:20 72.19 72.27 72.19 72.27 1.4K
10:21 72.29 72.29 72.26 72.26 1.3K
10:22 72.26 72.26 72.24 72.26 1.5K
10:23 72.27 72.37 72.27 72.32 3.6K
10:24 72.32 72.32 72.29 72.30 1.5K
10:25 72.30 72.30 72.14 72.14 2.9K
10:26 72.14 72.24 72.14 72.24 1.0K
10:27 72.35 72.35 72.35 72.35 1.7K
10:28 72.35 72.37 72.35 72.37 0.5K
10:29 72.37 72.38 72.37 72.38 1.0K
10:30 72.38 72.38 72.32 72.32 1.8K
10:31 72.37 72.37 72.37 72.37 0.4K
10:32 72.37 72.37 72.26 72.26 1.4K
10:33 72.26 72.26 72.26 72.26 0.9K
10:34 72.24 72.27 72.24 72.27 2.2K
10:35 72.27 72.31 72.27 72.31 0.7K
10:36 72.31 72.31 72.23 72.25 1.5K
10:37 72.24 72.24 72.24 72.24 1.7K
10:38 72.24 72.24 72.15 72.15 1.5K
10:39 72.18 72.18 72.18 72.18 0.9K
10:40 72.08 72.15 72.06 72.15 4.9K
10:41 72.16 72.25 72.16 72.25 1.4K
10:42 72.25 72.29 72.25 72.29 0.9K
10:43 72.29 72.29 72.19 72.19 1.9K
10:44 72.19 72.32 72.19 72.30 1.4K
10:45 72.30 72.36 72.30 72.36 0.2K
10:46 72.36 72.36 72.32 72.32 0.6K
10:47 72.38 72.42 72.38 72.42 1.3K
10:48 72.42 72.42 72.42 72.42 1.2K
10:49 72.42 72.43 72.38 72.38 1.0K
10:50 72.38 72.38 72.34 72.34 0.6K
10:51 72.34 72.38 72.34 72.34 1.8K
10:52 72.34 72.34 72.26 72.26 1.7K
10:53 72.26 72.26 72.22 72.22 3.0K
10:54 72.22 72.31 72.22 72.30 1.3K
10:55 72.29 72.29 72.29 72.29 1.2K
10:56 72.32 72.32 72.31 72.31 2.4K
10:57 72.31 72.36 72.31 72.36 1.3K
10:58 72.36 72.36 72.29 72.29 1.1K
10:59 72.29 72.29 72.29 72.29 1.1K
11:00 72.28 72.28 72.21 72.21 2.2K
11:01 72.20 72.33 72.20 72.33 3.5K
11:02 72.33 72.33 72.33 72.33 0.4K
11:03 72.37 72.37 72.35 72.35 1.2K
11:04 72.35 72.35 72.35 72.35 0.4K
11:05 72.35 72.35 72.35 72.35 1.4K
11:06 72.35 72.47 72.35 72.47 1.1K
11:07 72.47 72.56 72.47 72.55 2.4K
11:08 72.52 72.54 72.48 72.49 6.0K
11:09 72.51 72.54 72.51 72.54 3.7K
11:10 72.49 72.50 72.49 72.50 1.8K
11:11 72.50 72.50 72.50 72.50 0.5K
11:12 72.50 72.50 72.46 72.47 2.1K
11:13 72.47 72.50 72.46 72.50 1.6K
11:14 72.50 72.50 72.48 72.48 0.7K
11:15 72.48 72.53 72.48 72.53 2.4K
11:16 72.53 72.53 72.49 72.49 1.4K
11:17 72.49 72.49 72.49 72.49 1.3K
11:18 72.52 72.52 72.51 72.52 17.4K
11:19 72.52 72.54 72.52 72.54 4.8K
11:20 72.52 72.54 72.52 72.54 0.5K
11:21 72.54 72.54 72.54 72.54 1.0K
11:22 72.57 72.57 72.55 72.55 5.7K
11:23 72.55 72.55 72.55 72.55 0.5K
11:24 72.55 72.60 72.54 72.60 9.5K
11:25 72.60 72.60 72.57 72.57 5.6K
11:26 72.57 72.57 72.56 72.56 2.5K
11:27 72.56 72.61 72.56 72.58 15.6K
11:28 72.58 72.58 72.57 72.57 1.6K
11:29 72.58 72.58 72.52 72.52 1.9K
11:30 72.52 72.53 72.52 72.52 2.1K
11:31 72.49 72.56 72.49 72.56 1.4K
11:32 72.59 72.69 72.59 72.69 1.9K
11:33 72.69 72.69 72.69 72.69 0.2K
11:34 72.69 72.69 72.66 72.66 1.7K
11:35 72.68 72.68 72.68 72.68 1.3K
11:36 72.67 72.69 72.62 72.62 3.4K
11:37 72.63 72.66 72.60 72.66 4.4K
11:38 72.66 72.86 72.66 72.86 2.4K
11:39 72.86 72.86 72.74 72.74 2.3K
11:40 72.74 72.76 72.74 72.76 0.6K
11:41 72.76 72.86 72.76 72.86 1.7K
11:42 72.82 72.86 72.82 72.86 1.1K
11:43 72.86 72.86 72.79 72.79 1.1K
11:44 72.79 72.79 72.77 72.77 1.3K
11:45 72.77 72.77 72.77 72.77 1.0K
11:46 72.76 72.77 72.76 72.77 5.3K
11:47 72.77 72.82 72.77 72.82 5.4K
11:48 72.87 72.90 72.86 72.90 1.7K
11:49 72.92 72.99 72.92 72.97 10.9K
11:50 72.95 72.95 72.89 72.89 3.4K
11:51 72.93 72.93 72.90 72.92 5.1K
11:52 72.88 73.04 72.88 73.04 5.5K
11:53 73.04 73.04 73.02 73.02 1.2K
11:54 73.02 73.02 72.97 72.99 2.0K
11:55 72.99 73.01 72.99 73.01 0.2K
11:56 72.92 72.96 72.92 72.96 3.7K
11:57 72.96 73.03 72.96 73.03 0.7K
11:58 73.03 73.03 72.99 72.99 1.8K
11:59 72.97 72.98 72.96 72.97 1.8K
12:00 72.96 72.96 72.96 72.96 3.2K
12:01 72.96 73.23 72.96 73.12 11.8K
12:02 73.03 73.06 73.03 73.06 2.8K
12:03 73.06 73.06 72.99 73.02 2.7K
12:04 73.00 73.00 73.00 73.00 3.7K
12:05 73.00 73.02 73.00 73.02 0.7K
12:06 72.99 73.19 72.99 73.12 8.7K
12:07 73.12 73.12 73.04 73.04 3.7K
12:08 73.06 73.09 73.06 73.08 2.2K
12:09 73.09 73.09 73.07 73.07 2.3K
12:10 73.04 73.06 73.04 73.06 2.5K
12:11 73.06 73.06 72.95 72.98 1.9K
12:12 72.98 72.98 72.95 72.98 16.1K
12:13 72.95 72.98 72.95 72.97 7.8K
12:14 72.97 73.12 72.95 73.12 9.5K
12:15 73.04 73.09 73.04 73.09 6.7K
12:16 73.09 73.09 73.04 73.08 3.1K
12:17 73.20 73.25 73.15 73.25 15.8K
12:18 73.25 73.25 73.25 73.25 1.3K
12:19 73.25 73.27 73.13 73.13 5.8K
12:20 73.26 73.27 73.23 73.27 5.0K
12:21 73.24 73.28 73.24 73.28 0.4K
12:22 73.18 73.38 73.18 73.38 4.2K
12:23 73.38 73.38 73.37 73.37 1.3K
12:24 73.34 73.34 73.30 73.34 2.1K
12:25 73.36 73.36 73.36 73.36 1.1K
12:26 73.40 73.45 73.40 73.45 0.9K
12:27 73.42 73.42 73.37 73.38 2.9K
12:28 73.38 73.44 73.38 73.44 0.9K
12:29 73.44 73.44 73.44 73.44 0.5K
12:30 73.44 73.46 73.35 73.35 3.9K
12:31 73.33 73.36 73.33 73.34 3.3K
12:32 73.35 73.40 73.35 73.39 19.7K
12:33 73.39 73.39 73.35 73.36 1.1K
12:34 73.36 73.45 73.36 73.43 3.4K
12:35 73.43 73.46 73.43 73.46 8.1K
12:36 73.43 73.59 73.43 73.54 29.3K
12:37 73.56 73.58 73.47 73.47 8.7K
12:38 73.44 73.44 73.41 73.41 1.5K
12:39 73.41 73.41 73.41 73.41 1.9K
12:40 73.45 73.47 73.43 73.47 6.1K
12:41 73.41 73.43 73.41 73.43 2.6K
12:42 73.47 73.48 73.47 73.48 2.6K
12:43 73.46 73.54 73.46 73.54 9.5K
12:44 73.54 73.61 73.45 73.60 14.7K
12:45 73.61 73.61 73.43 73.45 8.5K
12:46 73.45 73.46 73.43 73.43 3.4K
12:47 73.46 73.52 73.46 73.50 10.3K
12:48 73.50 73.55 73.41 73.41 5.7K
12:49 73.35 73.39 73.34 73.34 3.3K
12:50 73.32 73.33 73.30 73.30 9.5K
12:51 73.30 73.37 73.30 73.37 1.3K
12:52 73.37 73.41 73.37 73.41 2.4K
12:53 73.41 73.48 73.39 73.48 10.8K
12:54 73.48 73.48 73.48 73.48 1.7K
12:55 73.48 73.48 73.48 73.48 0.8K
12:56 73.48 73.50 73.47 73.50 2.7K
12:57 73.50 73.50 73.45 73.45 5.0K
12:58 73.45 73.45 73.39 73.39 0.7K
12:59 73.39 73.42 73.39 73.42 2.3K
13:00 73.42 73.44 73.42 73.44 1.1K
13:01 73.42 73.49 73.42 73.49 5.5K
13:02 73.55 73.56 73.51 73.51 2.3K
13:03 73.56 73.57 73.56 73.56 4.7K
13:04 73.52 73.52 73.39 73.39 4.8K
13:05 73.39 73.41 73.36 73.36 5.7K
13:06 73.39 73.39 73.32 73.32 9.2K
13:07 73.32 73.32 73.31 73.31 0.8K
13:08 73.31 73.34 73.31 73.34 0.4K
13:09 73.34 73.50 73.34 73.50 11.2K
13:10 73.48 73.48 73.48 73.48 1.4K
13:11 73.44 73.46 73.41 73.46 2.8K
13:12 73.39 73.39 73.39 73.39 1.9K
13:13 73.39 73.40 73.26 73.26 11.8K
13:14 73.28 73.31 73.28 73.31 2.6K
13:15 73.33 73.33 73.33 73.33 0.6K
13:16 73.33 73.37 73.33 73.37 1.3K
13:17 73.40 73.40 73.40 73.40 1.8K
13:18 73.30 73.30 73.27 73.27 3.1K
13:19 73.27 73.27 73.27 73.27 0.6K
13:20 73.27 73.30 73.27 73.30 1.1K
13:21 73.30 73.30 73.25 73.25 2.6K
13:22 73.25 73.25 73.18 73.21 3.6K
13:23 73.21 73.21 73.21 73.21 0.3K
13:24 73.21 73.21 73.15 73.15 1.5K
13:25 73.15 73.19 73.15 73.19 0.3K
13:26 73.19 73.23 73.18 73.18 2.6K
13:27 73.18 73.18 73.14 73.14 0.9K
13:28 73.10 73.11 73.07 73.07 2.6K
13:29 73.07 73.15 73.07 73.15 2.6K
13:30 73.11 73.16 73.11 73.13 5.7K
13:31 73.11 73.14 73.11 73.14 9.8K
13:32 73.13 73.29 73.13 73.28 33.6K
13:33 73.28 73.28 73.28 73.28 10.6K
13:34 73.29 73.39 73.29 73.39 8.7K
13:35 73.39 73.43 73.39 73.41 2.7K
13:36 73.42 73.44 73.37 73.37 6.4K
13:37 73.37 73.40 73.36 73.36 8.3K
13:38 73.42 73.42 73.38 73.38 1.9K
13:39 73.41 73.46 73.41 73.46 2.1K
13:40 73.40 73.45 73.40 73.45 5.3K
13:41 73.45 73.48 73.45 73.46 3.8K
13:42 73.50 73.54 73.48 73.48 5.8K
13:43 73.48 73.48 73.44 73.48 6.2K
13:44 73.51 73.53 73.51 73.53 3.8K
13:45 73.57 73.63 73.57 73.59 4.2K
13:46 73.62 73.68 73.62 73.66 5.0K
13:47 73.67 73.67 73.67 73.67 11.0K
13:48 73.67 73.80 73.67 73.78 3.1K
13:49 73.78 73.78 73.74 73.74 3.7K
13:50 73.74 73.74 73.69 73.70 2.5K
13:51 73.68 73.70 73.65 73.70 1.7K
13:52 73.70 73.77 73.70 73.77 13.8K
13:53 73.77 73.83 73.77 73.82 6.2K
13:54 73.77 73.84 73.73 73.79 5.2K
13:55 73.79 73.79 73.72 73.74 3.2K
13:56 73.74 73.79 73.74 73.79 7.4K
13:57 73.79 73.79 73.73 73.73 2.7K
13:58 73.73 73.78 73.73 73.78 1.2K
13:59 73.79 73.79 73.74 73.74 1.6K
14:00 73.74 73.74 73.69 73.69 4.8K
14:01 73.69 73.72 73.69 73.72 1.2K
14:02 73.72 73.74 73.72 73.72 3.5K
14:03 73.74 73.74 73.70 73.70 2.9K
14:04 73.75 73.75 73.75 73.75 1.0K
14:05 73.75 73.82 73.75 73.82 9.0K
14:06 73.83 73.86 73.83 73.86 2.3K
14:07 73.88 73.88 73.81 73.85 2.6K
14:08 73.85 73.85 73.84 73.84 2.2K
14:09 73.86 73.95 73.86 73.95 4.5K
14:10 73.95 73.95 73.92 73.92 4.3K
14:11 73.92 73.94 73.80 73.80 39.2K
14:12 73.79 73.79 73.76 73.76 8.6K
14:13 73.76 73.78 73.73 73.75 2.8K
14:14 73.75 73.75 73.71 73.71 1.5K
14:15 73.71 73.74 73.71 73.74 2.8K
14:16 73.74 73.78 73.72 73.78 41.7K
14:17 73.78 73.78 73.71 73.72 4.6K
14:18 73.72 73.81 73.72 73.81 1.9K
14:19 73.81 73.85 73.81 73.81 1.7K
14:20 73.81 73.89 73.81 73.89 1.5K
14:21 73.90 73.90 73.84 73.85 5.1K
14:22 73.83 73.83 73.83 73.83 1.6K
14:23 73.83 73.87 73.80 73.87 1.2K
14:24 73.87 73.88 73.87 73.88 1.1K
14:25 73.88 73.93 73.88 73.93 1.2K
14:26 73.93 73.95 73.93 73.95 1.7K
14:27 73.93 73.93 73.93 73.93 3.8K
14:28 73.93 73.93 73.85 73.86 2.9K
14:29 73.86 73.88 73.85 73.88 5.7K
14:30 73.88 73.88 73.83 73.83 3.9K
14:31 73.83 73.92 73.83 73.92 1.0K
14:32 73.90 73.94 73.90 73.94 4.0K
14:33 73.96 73.98 73.95 73.98 3.0K
14:34 73.95 74.00 73.95 74.00 2.8K
14:35 73.98 74.00 73.93 73.93 6.0K
14:36 73.93 73.96 73.93 73.96 4.7K
14:37 73.99 73.99 73.93 73.93 3.9K
14:38 73.93 73.99 73.93 73.99 5.7K
14:39 73.99 73.99 73.94 73.96 2.8K
14:40 73.96 73.97 73.95 73.95 2.0K
14:41 73.96 73.96 73.92 73.92 5.4K
14:42 73.94 73.96 73.91 73.96 8.5K
14:43 73.97 73.97 73.93 73.93 2.8K
14:44 73.93 73.93 73.81 73.82 9.3K
14:45 73.82 73.84 73.82 73.84 3.4K
14:46 73.82 73.82 73.78 73.80 6.5K
14:47 73.82 73.86 73.72 73.72 6.6K
14:48 73.72 73.76 73.72 73.73 12.5K
14:49 73.73 73.76 73.73 73.76 2.4K
14:50 73.76 73.76 73.64 73.64 5.0K
14:51 73.64 73.64 73.55 73.55 2.3K
14:52 73.50 73.55 73.50 73.55 3.2K
14:53 73.55 73.65 73.55 73.64 5.0K
14:54 73.65 73.70 73.65 73.70 8.8K
14:55 73.70 73.70 73.66 73.66 2.5K
14:56 73.66 73.66 73.65 73.65 2.1K
14:57 73.65 73.65 73.60 73.60 3.3K
14:58 73.60 73.72 73.60 73.69 3.8K
14:59 73.70 73.70 73.65 73.65 3.9K
15:00 73.65 73.65 73.59 73.59 3.5K
15:01 73.58 73.58 73.57 73.57 2.9K
15:02 73.55 73.56 73.52 73.52 8.6K
15:03 73.56 73.56 73.55 73.55 1.3K
15:04 73.55 73.65 73.55 73.58 3.2K
15:05 73.64 73.64 73.58 73.58 3.0K
15:06 73.58 73.60 73.54 73.54 2.2K
15:07 73.53 73.53 73.53 73.53 1.9K
15:08 73.50 73.55 73.50 73.51 8.9K
15:09 73.52 73.52 73.49 73.49 1.9K
15:10 73.49 73.50 73.49 73.50 1.3K
15:11 73.53 73.53 73.45 73.45 4.8K
15:12 73.45 73.48 73.44 73.44 1.4K
15:13 73.41 73.43 73.41 73.43 2.4K
15:14 73.44 73.44 73.39 73.41 4.1K
15:15 73.44 73.44 73.40 73.40 2.6K
15:16 73.38 73.40 73.38 73.40 3.5K
15:17 73.40 73.40 73.35 73.35 2.6K
15:18 73.35 73.40 73.33 73.40 2.3K
15:19 73.41 73.44 73.41 73.44 3.3K
15:20 73.43 73.43 73.42 73.42 1.8K
15:21 73.45 73.47 73.38 73.38 4.4K
15:22 73.38 73.38 73.32 73.35 1.9K
15:23 73.31 73.35 73.31 73.35 6.4K
15:24 73.39 73.46 73.39 73.45 3.5K
15:25 73.45 73.46 73.43 73.43 5.0K
15:26 73.43 73.43 73.37 73.40 3.3K
15:27 73.40 73.46 73.40 73.46 2.8K
15:28 73.47 73.48 73.47 73.48 5.1K
15:29 73.48 73.48 73.44 73.44 4.4K
15:30 73.40 73.40 73.34 73.34 5.3K
15:31 73.36 73.47 73.36 73.47 8.9K
15:32 73.49 73.52 73.48 73.51 9.4K
15:33 73.53 73.54 73.48 73.48 4.9K
15:34 73.48 73.53 73.46 73.53 3.7K
15:35 73.53 73.53 73.49 73.53 5.6K
15:36 73.53 73.53 73.45 73.46 5.8K
15:37 73.48 73.48 73.47 73.47 4.7K
15:38 73.47 73.47 73.36 73.36 5.2K
15:39 73.37 73.37 73.35 73.35 8.2K
15:40 73.35 73.36 73.33 73.33 5.6K
15:41 73.31 73.31 73.23 73.23 4.7K
15:42 73.29 73.30 73.26 73.30 29.6K
15:43 73.30 73.39 73.30 73.39 3.9K
15:44 73.35 73.35 73.30 73.30 8.1K
15:45 73.31 73.33 73.31 73.33 4.1K
15:46 73.33 73.34 73.28 73.28 6.6K
15:47 73.30 73.33 73.30 73.32 5.7K
15:48 73.31 73.31 73.26 73.29 7.6K
15:49 73.31 73.32 73.31 73.31 4.0K
15:50 73.32 73.38 73.30 73.31 16.3K
15:51 73.27 73.31 73.23 73.25 22.9K
15:52 73.26 73.26 73.15 73.16 11.4K
15:53 73.15 73.22 73.13 73.20 9.6K
15:54 73.23 73.29 73.20 73.29 21.2K
15:55 73.34 73.40 73.34 73.39 13.0K
15:56 73.38 73.38 73.32 73.38 18.7K
15:57 73.32 73.32 73.25 73.25 26.5K
15:58 73.25 73.37 73.25 73.31 44.3K
15:59 73.30 73.34 73.29 73.34 33.9K
16:00 73.34 74.00 72.50 72.50 1,178.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음