International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 76.00 76.00 75.16 75.77 6.4K
09:32 75.90 75.90 75.85 75.85 1.2K
09:33 75.85 75.85 75.84 75.84 0.4K
09:34 75.84 75.85 75.84 75.85 0.6K
09:35 75.85 75.85 75.51 75.51 7.7K
09:36 75.54 75.54 75.49 75.49 2.3K
09:37 75.64 75.76 75.64 75.76 1.2K
09:38 75.76 75.90 75.76 75.90 0.4K
09:39 75.90 75.90 75.75 75.75 0.1K
09:40 75.75 75.75 75.75 75.75 0.1K
09:41 75.84 75.84 75.84 75.84 0.2K
09:42 75.84 75.87 75.84 75.87 0.1K
09:43 75.89 75.89 75.75 75.75 0.4K
09:44 75.75 75.98 75.75 75.98 1.4K
09:45 75.98 75.98 75.92 75.92 0.3K
09:46 75.92 75.98 75.92 75.98 0.7K
09:47 76.04 76.11 76.03 76.11 5.1K
09:48 76.11 76.18 76.11 76.18 0.8K
09:49 76.10 76.10 76.08 76.08 2.0K
09:50 76.08 76.08 76.07 76.07 1.7K
09:51 76.07 76.07 76.03 76.03 1.6K
09:52 76.03 76.03 76.03 76.03 0.1K
09:53 76.03 76.03 76.03 76.03 0.3K
09:54 76.03 76.03 76.03 76.03 0.1K
09:55 75.94 75.95 75.94 75.95 0.7K
09:56 75.87 75.94 75.87 75.94 2.8K
09:57 76.01 76.18 76.01 76.18 2.9K
09:58 76.18 76.26 76.18 76.26 0.5K
09:59 76.26 76.26 76.26 76.26 0.3K
10:00 76.26 76.26 76.12 76.12 0.6K
10:01 76.12 76.22 76.12 76.22 0.9K
10:02 76.22 76.23 76.15 76.15 0.7K
10:03 76.15 76.15 76.15 76.15 0.2K
10:04 76.15 76.15 76.10 76.14 5.0K
10:05 76.14 76.24 76.14 76.24 3.1K
10:06 76.24 76.24 76.22 76.22 1.3K
10:07 76.20 76.20 76.14 76.19 2.2K
10:08 76.19 76.19 76.15 76.17 3.2K
10:09 76.16 76.20 76.16 76.18 1.1K
10:10 76.18 76.18 76.18 76.18 0.5K
10:11 76.18 76.18 76.18 76.18 0.1K
10:12 76.18 76.27 76.18 76.24 1.3K
10:13 76.31 76.31 76.31 76.31 1.9K
10:14 76.29 76.29 76.29 76.29 1.2K
10:15 76.29 76.40 76.29 76.36 1.1K
10:16 76.36 76.36 76.25 76.25 2.7K
10:17 76.22 76.22 76.17 76.17 3.4K
10:18 76.19 76.25 76.19 76.23 3.7K
10:19 76.28 76.28 76.28 76.28 0.9K
10:20 76.28 76.28 76.27 76.27 0.7K
10:21 76.34 76.37 76.34 76.37 1.3K
10:22 76.37 76.37 76.37 76.37 0.3K
10:23 76.37 76.37 76.37 76.37 0.2K
10:24 76.37 76.43 76.35 76.43 4.1K
10:25 76.36 76.47 76.36 76.47 5.8K
10:26 76.47 76.54 76.47 76.49 1.8K
10:27 76.49 76.57 76.49 76.57 1.7K
10:28 76.57 76.64 76.57 76.64 0.3K
10:29 76.64 76.64 76.56 76.56 0.7K
10:30 76.56 76.56 76.56 76.56 0.3K
10:31 76.56 76.56 76.50 76.50 2.1K
10:32 76.50 76.57 76.50 76.57 3.0K
10:33 76.56 76.61 76.56 76.61 0.9K
10:34 76.69 76.71 76.69 76.71 1.5K
10:35 76.72 76.72 76.69 76.69 0.6K
10:36 76.69 76.69 76.69 76.69 0.5K
10:37 76.69 76.69 76.69 76.69 0.1K
10:38 76.68 76.68 76.68 76.68 0.4K
10:39 76.68 76.68 76.68 76.68 0.4K
10:40 76.68 76.76 76.68 76.73 2.6K
10:41 76.80 76.80 76.72 76.77 2.3K
10:42 76.78 76.78 76.77 76.77 0.9K
10:43 76.77 76.77 76.71 76.76 3.1K
10:44 76.76 76.78 76.65 76.65 4.8K
10:45 76.65 76.69 76.65 76.68 1.0K
10:46 76.68 76.71 76.68 76.71 2.2K
10:47 76.68 76.68 76.68 76.68 0.6K
10:48 76.69 76.69 76.57 76.57 9.0K
10:49 76.54 76.62 76.54 76.62 3.4K
10:50 76.62 76.66 76.62 76.63 1.2K
10:51 76.63 76.63 76.63 76.63 0.4K
10:52 76.63 76.63 76.63 76.63 1.5K
10:53 76.61 76.61 76.57 76.57 2.0K
10:54 76.57 76.57 76.57 76.57 0.2K
10:55 76.57 76.67 76.57 76.67 2.2K
10:56 76.67 76.68 76.67 76.67 0.7K
10:57 76.67 76.74 76.67 76.74 1.2K
10:58 76.74 76.74 76.72 76.72 0.5K
10:59 76.72 76.77 76.68 76.77 1.2K
11:00 76.70 76.70 76.70 76.70 0.7K
11:01 76.77 76.80 76.77 76.80 1.0K
11:02 76.83 76.83 76.79 76.79 3.3K
11:03 76.78 76.81 76.78 76.81 16.1K
11:04 76.81 76.81 76.81 76.81 1.3K
11:05 76.81 76.82 76.81 76.82 2.3K
11:06 76.82 76.82 76.80 76.81 4.0K
11:07 76.81 76.85 76.81 76.81 1.3K
11:08 76.81 76.81 76.77 76.81 6.3K
11:09 76.80 76.80 76.77 76.80 4.9K
11:10 76.80 76.80 76.79 76.79 1.1K
11:11 76.76 76.76 76.74 76.74 3.0K
11:12 76.74 76.74 76.74 76.74 0.4K
11:13 76.74 76.81 76.74 76.81 1.0K
11:14 76.81 76.83 76.77 76.81 2.9K
11:15 76.81 76.81 76.81 76.81 0.2K
11:16 76.81 76.81 76.81 76.81 0.2K
11:17 76.81 76.81 76.81 76.81 0.8K
11:18 76.81 76.81 76.81 76.81 0.2K
11:19 76.81 76.81 76.75 76.75 0.9K
11:20 76.75 76.75 76.74 76.74 0.8K
11:21 76.74 76.74 76.68 76.71 1.9K
11:22 76.71 76.71 76.71 76.71 0.7K
11:23 76.71 76.71 76.71 76.71 0.3K
11:24 76.71 76.71 76.71 76.71 0.6K
11:25 76.71 76.71 76.66 76.66 0.8K
11:26 76.66 76.66 76.59 76.59 0.9K
11:27 76.59 76.59 76.59 76.59 0.1K
11:28 76.59 76.61 76.53 76.54 1.5K
11:29 76.49 76.50 76.43 76.50 4.1K
11:30 76.50 76.50 76.50 76.50 0.2K
11:31 76.50 76.50 76.50 76.50 0.3K
11:32 76.50 76.51 76.50 76.51 0.3K
11:33 76.51 76.51 76.51 76.51 0.0K
11:34 76.46 76.54 76.46 76.54 1.4K
11:35 76.55 76.55 76.55 76.55 1.1K
11:36 76.55 76.59 76.55 76.59 0.5K
11:37 76.59 76.59 76.59 76.59 0.6K
11:38 76.59 76.59 76.59 76.59 0.6K
11:39 76.59 76.59 76.59 76.59 0.3K
11:40 76.59 76.62 76.59 76.62 1.0K
11:41 76.62 76.65 76.62 76.65 1.1K
11:42 76.65 76.69 76.65 76.69 2.7K
11:43 76.69 76.71 76.68 76.71 0.8K
11:44 76.71 76.71 76.70 76.70 3.2K
11:45 76.70 76.70 76.68 76.68 1.2K
11:46 76.68 76.68 76.67 76.67 1.4K
11:47 76.59 76.60 76.59 76.60 2.3K
11:48 76.60 76.60 76.58 76.58 0.6K
11:49 76.61 76.64 76.61 76.64 8.3K
11:50 76.64 76.64 76.64 76.64 2.3K
11:51 76.64 76.64 76.64 76.64 0.7K
11:52 76.64 76.64 76.60 76.60 1.3K
11:53 76.61 76.61 76.58 76.61 1.0K
11:54 76.61 76.64 76.61 76.64 1.5K
11:55 76.68 76.68 76.68 76.68 0.9K
11:56 76.68 76.75 76.68 76.75 2.0K
11:57 76.75 76.75 76.69 76.69 1.9K
11:58 76.68 76.68 76.68 76.68 1.1K
11:59 76.68 76.68 76.68 76.68 0.2K
12:00 76.68 76.68 76.61 76.64 1.2K
12:01 76.68 76.68 76.68 76.68 0.6K
12:02 76.68 76.69 76.68 76.69 0.8K
12:03 76.69 76.69 76.69 76.69 0.5K
12:04 76.69 76.73 76.69 76.73 0.3K
12:05 76.69 76.69 76.69 76.69 0.6K
12:06 76.69 76.69 76.69 76.69 0.1K
12:07 76.69 76.70 76.69 76.70 0.6K
12:08 76.70 76.70 76.69 76.69 1.1K
12:09 76.69 76.69 76.67 76.67 0.9K
12:10 76.67 76.67 76.62 76.67 0.6K
12:11 76.67 76.67 76.67 76.67 0.3K
12:12 76.67 76.67 76.67 76.67 0.5K
12:13 76.67 76.70 76.67 76.70 1.9K
12:14 76.72 76.76 76.72 76.76 3.2K
12:15 76.76 76.77 76.76 76.77 0.7K
12:16 76.77 76.81 76.76 76.81 0.7K
12:17 76.79 76.84 76.79 76.84 1.2K
12:18 76.84 76.88 76.84 76.88 0.6K
12:19 76.88 76.88 76.80 76.84 2.0K
12:20 76.84 76.85 76.84 76.85 0.7K
12:21 76.85 76.85 76.82 76.82 0.5K
12:22 76.82 76.82 76.79 76.79 0.2K
12:23 76.79 76.79 76.75 76.75 1.9K
12:24 76.75 76.75 76.75 76.75 0.1K
12:25 76.72 76.73 76.72 76.73 0.5K
12:26 76.73 76.77 76.73 76.77 1.9K
12:27 76.77 76.77 76.70 76.70 0.6K
12:28 76.70 76.70 76.70 76.70 0.1K
12:29 76.70 76.81 76.70 76.74 8.2K
12:30 76.77 76.77 76.73 76.73 0.6K
12:31 76.73 76.77 76.73 76.77 1.1K
12:32 76.77 76.77 76.76 76.76 0.2K
12:33 76.76 76.80 76.76 76.80 0.8K
12:34 76.80 76.80 76.80 76.80 0.8K
12:35 76.80 76.80 76.77 76.77 0.6K
12:36 76.80 76.85 76.80 76.85 3.2K
12:37 76.85 76.85 76.84 76.84 0.6K
12:38 76.84 76.84 76.84 76.84 0.2K
12:39 76.84 76.84 76.84 76.84 0.1K
12:40 76.84 76.88 76.84 76.85 0.9K
12:41 76.85 76.89 76.85 76.89 0.6K
12:42 76.92 76.92 76.92 76.92 0.9K
12:43 76.92 76.92 76.92 76.92 0.1K
12:44 76.92 76.92 76.92 76.92 0.4K
12:45 76.88 76.91 76.88 76.91 0.8K
12:46 76.91 76.91 76.88 76.88 1.0K
12:47 76.88 76.88 76.85 76.87 0.5K
12:48 76.87 76.87 76.87 76.87 0.3K
12:49 76.87 76.87 76.87 76.87 0.1K
12:50 76.87 76.87 76.87 76.87 0.5K
12:51 76.87 76.89 76.87 76.89 0.8K
12:52 76.90 76.92 76.89 76.92 0.9K
12:53 76.92 76.92 76.92 76.92 0.1K
12:54 76.86 76.91 76.86 76.91 1.2K
12:55 76.91 76.91 76.91 76.91 0.1K
12:56 76.91 76.91 76.85 76.85 1.1K
12:57 76.85 76.91 76.85 76.91 2.1K
12:58 76.91 76.91 76.91 76.91 0.2K
12:59 76.91 76.91 76.91 76.91 0.1K
13:00 76.91 76.91 76.91 76.91 0.1K
13:01 76.84 76.85 76.82 76.85 4.3K
13:02 76.86 76.86 76.86 76.86 0.7K
13:03 76.86 76.86 76.86 76.86 0.2K
13:04 76.86 76.86 76.86 76.86 0.4K
13:05 76.86 76.86 76.84 76.84 0.8K
13:06 76.84 76.84 76.84 76.84 0.3K
13:07 76.84 76.84 76.84 76.84 0.1K
13:08 76.84 76.84 76.84 76.84 0.3K
13:09 76.84 76.84 76.84 76.84 0.4K
13:10 76.78 76.78 76.78 76.78 0.3K
13:11 76.78 76.78 76.72 76.72 0.5K
13:12 76.72 76.72 76.72 76.72 0.1K
13:13 76.74 76.74 76.74 76.74 1.7K
13:14 76.74 76.74 76.74 76.74 0.1K
13:15 76.72 76.72 76.72 76.72 0.9K
13:16 76.72 76.72 76.72 76.72 0.5K
13:17 76.72 76.72 76.72 76.72 0.4K
13:18 76.72 76.76 76.72 76.72 1.5K
13:19 76.72 76.72 76.68 76.68 0.8K
13:20 76.68 76.68 76.66 76.66 0.7K
13:21 76.66 76.66 76.66 76.66 0.8K
13:22 76.66 76.66 76.66 76.66 0.7K
13:23 76.66 76.72 76.66 76.72 2.1K
13:24 76.72 76.75 76.72 76.75 1.3K
13:25 76.75 76.75 76.73 76.73 0.3K
13:26 76.73 76.77 76.71 76.77 0.6K
13:27 76.77 76.77 76.74 76.75 1.2K
13:28 76.75 76.75 76.75 76.75 0.2K
13:29 76.75 76.75 76.74 76.74 0.3K
13:30 76.74 76.74 76.71 76.71 1.5K
13:31 76.71 76.76 76.71 76.76 1.7K
13:32 76.76 76.76 76.75 76.75 0.3K
13:33 76.75 76.75 76.75 76.75 0.3K
13:34 76.75 76.75 76.74 76.74 0.4K
13:35 76.74 76.74 76.72 76.72 0.9K
13:36 76.69 76.69 76.66 76.66 2.0K
13:37 76.66 76.68 76.66 76.67 0.6K
13:38 76.67 76.67 76.67 76.67 0.2K
13:39 76.67 76.72 76.67 76.72 1.1K
13:40 76.72 76.72 76.72 76.72 1.1K
13:41 76.72 76.72 76.71 76.71 0.5K
13:42 76.71 76.71 76.71 76.71 0.6K
13:43 76.71 76.71 76.69 76.69 1.0K
13:44 76.66 76.68 76.66 76.68 1.2K
13:45 76.68 76.68 76.67 76.67 0.9K
13:46 76.67 76.67 76.67 76.67 0.7K
13:47 76.63 76.70 76.63 76.70 4.3K
13:48 76.70 76.71 76.70 76.71 0.8K
13:49 76.71 76.71 76.69 76.71 0.8K
13:50 76.71 76.71 76.70 76.71 1.0K
13:51 76.71 76.71 76.71 76.71 0.3K
13:52 76.71 76.71 76.69 76.70 1.5K
13:53 76.74 76.76 76.74 76.76 3.9K
13:54 76.77 76.78 76.77 76.78 1.4K
13:55 76.78 76.82 76.78 76.82 2.3K
13:56 76.82 76.82 76.77 76.77 2.7K
13:57 76.77 76.77 76.76 76.76 0.2K
13:58 76.76 76.76 76.76 76.76 0.1K
13:59 76.76 76.76 76.73 76.73 1.0K
14:00 76.73 76.73 76.67 76.70 1.2K
14:01 76.70 76.75 76.70 76.74 3.6K
14:02 76.74 76.75 76.74 76.75 0.4K
14:03 76.75 76.75 76.75 76.75 1.6K
14:04 76.75 76.76 76.75 76.76 0.4K
14:05 76.76 76.76 76.76 76.76 0.2K
14:06 76.76 76.76 76.76 76.76 0.4K
14:07 76.79 76.85 76.76 76.85 4.8K
14:08 76.82 76.82 76.78 76.78 2.0K
14:09 76.74 76.80 76.74 76.80 1.7K
14:10 76.80 76.80 76.73 76.73 1.8K
14:11 76.73 76.73 76.73 76.73 0.7K
14:12 76.68 76.68 76.67 76.67 1.5K
14:13 76.67 76.69 76.67 76.67 4.7K
14:14 76.67 76.67 76.67 76.67 1.4K
14:15 76.67 76.69 76.67 76.69 0.8K
14:16 76.69 76.69 76.67 76.67 0.5K
14:17 76.66 76.66 76.64 76.66 1.0K
14:18 76.66 76.66 76.66 76.66 0.6K
14:19 76.66 76.66 76.66 76.66 0.2K
14:20 76.61 76.63 76.61 76.63 1.3K
14:21 76.61 76.61 76.59 76.59 0.5K
14:22 76.59 76.59 76.59 76.59 0.9K
14:23 76.59 76.59 76.59 76.59 0.2K
14:24 76.59 76.59 76.53 76.53 1.5K
14:25 76.53 76.62 76.53 76.62 4.5K
14:26 76.62 76.62 76.59 76.59 0.8K
14:27 76.59 76.60 76.59 76.60 0.7K
14:28 76.60 76.60 76.56 76.56 0.9K
14:29 76.56 76.56 76.53 76.53 0.8K
14:30 76.53 76.53 76.53 76.53 0.3K
14:31 76.53 76.57 76.52 76.57 4.4K
14:32 76.57 76.57 76.57 76.57 0.5K
14:33 76.57 76.57 76.56 76.57 0.4K
14:34 76.57 76.57 76.57 76.57 0.4K
14:35 76.57 76.60 76.57 76.60 0.5K
14:36 76.57 76.60 76.57 76.60 2.4K
14:37 76.60 76.60 76.60 76.60 0.8K
14:38 76.60 76.65 76.60 76.65 0.4K
14:39 76.65 76.65 76.65 76.65 0.1K
14:40 76.65 76.69 76.65 76.69 0.9K
14:41 76.69 76.69 76.67 76.67 0.7K
14:42 76.67 76.67 76.64 76.67 3.4K
14:43 76.67 76.67 76.64 76.65 2.7K
14:44 76.66 76.67 76.65 76.67 3.3K
14:45 76.67 76.67 76.66 76.66 0.7K
14:46 76.66 76.67 76.66 76.67 2.3K
14:47 76.63 76.68 76.63 76.68 1.2K
14:48 76.68 76.69 76.68 76.68 2.1K
14:49 76.68 76.71 76.68 76.71 0.9K
14:50 76.71 76.80 76.71 76.80 12.6K
14:51 76.80 76.80 76.76 76.79 2.7K
14:52 76.79 76.79 76.75 76.76 1.0K
14:53 76.76 76.76 76.73 76.73 1.5K
14:54 76.73 76.73 76.71 76.71 0.8K
14:55 76.71 76.71 76.68 76.69 1.3K
14:56 76.69 76.69 76.66 76.66 0.7K
14:57 76.66 76.66 76.62 76.62 1.1K
14:58 76.62 76.67 76.62 76.67 2.8K
14:59 76.68 76.68 76.67 76.67 1.0K
15:00 76.67 76.67 76.67 76.67 1.2K
15:01 76.67 76.67 76.64 76.64 1.2K
15:02 76.64 76.64 76.61 76.61 1.3K
15:03 76.61 76.66 76.61 76.66 0.9K
15:04 76.66 76.66 76.66 76.66 0.2K
15:05 76.64 76.64 76.60 76.62 2.0K
15:06 76.62 76.62 76.58 76.58 0.5K
15:07 76.58 76.58 76.58 76.58 0.7K
15:08 76.57 76.61 76.57 76.61 23.9K
15:09 76.61 76.63 76.61 76.63 1.4K
15:10 76.63 76.63 76.59 76.59 0.7K
15:11 76.59 76.59 76.59 76.59 1.6K
15:12 76.59 76.59 76.53 76.58 3.3K
15:13 76.58 76.58 76.58 76.58 0.2K
15:14 76.58 76.58 76.58 76.58 0.4K
15:15 76.58 76.58 76.58 76.58 1.1K
15:16 76.62 76.66 76.62 76.66 2.0K
15:17 76.66 76.69 76.66 76.69 1.2K
15:18 76.69 76.75 76.69 76.75 2.4K
15:19 76.75 76.76 76.73 76.73 3.2K
15:20 76.73 76.74 76.73 76.74 0.8K
15:21 76.74 76.74 76.71 76.71 0.6K
15:22 76.71 76.73 76.70 76.73 3.8K
15:23 76.73 76.73 76.68 76.71 1.7K
15:24 76.71 76.71 76.68 76.68 4.6K
15:25 76.68 76.68 76.60 76.60 2.8K
15:26 76.62 76.67 76.62 76.67 5.1K
15:27 76.67 76.68 76.67 76.68 1.9K
15:28 76.68 76.70 76.68 76.70 1.9K
15:29 76.70 76.71 76.67 76.67 2.9K
15:30 76.67 76.67 76.58 76.58 2.1K
15:31 76.60 76.63 76.57 76.62 5.7K
15:32 76.62 76.66 76.61 76.66 3.9K
15:33 76.66 76.69 76.66 76.66 1.8K
15:34 76.65 76.69 76.65 76.69 2.8K
15:35 76.69 76.73 76.69 76.73 2.3K
15:36 76.62 76.64 76.62 76.64 8.3K
15:37 76.77 76.79 76.77 76.79 2.4K
15:38 76.79 76.81 76.79 76.80 4.0K
15:39 76.80 76.84 76.80 76.84 2.6K
15:40 76.84 76.87 76.84 76.84 1.0K
15:41 76.86 76.87 76.86 76.87 2.3K
15:42 76.87 76.87 76.84 76.84 1.7K
15:43 76.84 76.87 76.83 76.83 4.1K
15:44 76.83 76.83 76.78 76.80 4.3K
15:45 76.80 76.83 76.80 76.81 5.6K
15:46 76.83 76.87 76.83 76.87 4.7K
15:47 76.83 76.84 76.80 76.80 2.6K
15:48 76.83 76.83 76.77 76.77 4.8K
15:49 76.83 76.83 76.81 76.81 5.0K
15:50 76.81 76.86 76.80 76.86 6.0K
15:51 76.86 76.94 76.86 76.87 7.4K
15:52 76.82 76.82 76.75 76.75 7.3K
15:53 76.76 76.82 76.76 76.82 10.2K
15:54 76.81 76.82 76.80 76.82 11.0K
15:55 76.84 76.87 76.83 76.86 6.4K
15:56 76.84 76.84 76.79 76.81 14.1K
15:57 76.81 76.86 76.81 76.86 18.8K
15:58 76.84 76.84 76.77 76.77 19.5K
15:59 76.76 76.76 76.73 76.73 17.2K
16:00 76.72 76.72 76.63 76.64 272.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음