International Flavors

IFF
🏛️ 미국 →
62.18
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 76.76 76.96 76.76 76.95 10.6K
09:32 76.95 76.95 76.95 76.95 0.3K
09:33 76.95 76.95 76.95 76.95 1.2K
09:34 76.95 77.13 76.95 77.13 0.3K
09:35 77.13 77.13 77.13 77.13 0.5K
09:36 77.21 77.26 77.21 77.26 0.7K
09:37 77.26 77.49 77.20 77.20 6.4K
09:38 77.20 77.20 77.07 77.07 1.8K
09:39 77.21 77.21 77.06 77.06 1.2K
09:40 77.06 77.06 77.06 77.06 0.4K
09:41 77.06 77.06 77.06 77.06 0.3K
09:42 77.06 77.06 77.05 77.05 2.4K
09:43 77.05 77.05 77.03 77.03 2.4K
09:44 76.93 76.93 76.93 76.93 1.4K
09:45 76.93 76.93 76.93 76.93 0.1K
09:46 76.93 76.95 76.93 76.95 2.3K
09:47 76.95 77.08 76.94 77.08 1.6K
09:48 77.08 77.17 77.08 77.17 1.7K
09:49 77.17 77.17 77.16 77.16 0.4K
09:50 77.16 77.16 77.14 77.14 0.8K
09:51 77.05 77.15 77.05 77.15 3.2K
09:52 77.08 77.08 76.93 76.93 6.3K
09:53 76.93 76.93 76.79 76.79 0.5K
09:54 76.79 76.79 76.72 76.72 0.5K
09:55 76.72 76.96 76.72 76.96 2.2K
09:56 76.90 76.90 76.84 76.88 2.3K
09:57 76.88 76.88 76.81 76.81 1.5K
09:58 76.81 76.81 76.81 76.81 1.3K
09:59 76.81 76.81 76.81 76.81 0.1K
10:00 76.81 76.90 76.81 76.90 1.4K
10:01 76.92 76.96 76.90 76.96 2.1K
10:02 77.01 77.01 76.90 76.90 2.8K
10:03 76.90 76.90 76.90 76.90 0.5K
10:04 76.90 76.90 76.80 76.80 1.5K
10:05 76.80 76.82 76.80 76.82 0.8K
10:06 76.82 76.94 76.82 76.94 2.8K
10:07 76.97 76.97 76.97 76.97 2.3K
10:08 76.97 76.97 76.76 76.76 0.4K
10:09 76.71 76.79 76.71 76.78 3.0K
10:10 76.78 76.95 76.78 76.95 1.1K
10:11 76.95 76.95 76.95 76.95 2.3K
10:12 76.94 77.00 76.94 76.95 3.3K
10:13 76.95 76.95 76.95 76.95 0.4K
10:14 76.95 76.95 76.93 76.94 0.8K
10:15 76.94 76.94 76.94 76.94 1.1K
10:16 76.92 76.92 76.89 76.89 2.1K
10:17 76.89 76.94 76.89 76.91 1.0K
10:18 76.91 76.91 76.84 76.86 1.5K
10:19 76.86 76.86 76.83 76.83 1.0K
10:20 76.83 76.83 76.83 76.83 0.7K
10:21 76.83 76.86 76.83 76.86 0.9K
10:22 76.86 76.95 76.86 76.95 1.5K
10:23 76.95 76.95 76.93 76.93 1.2K
10:24 76.91 76.97 76.91 76.97 2.1K
10:25 76.97 77.01 76.97 77.01 1.7K
10:26 76.96 76.96 76.94 76.94 2.3K
10:27 76.96 76.97 76.96 76.96 1.6K
10:28 76.99 76.99 76.97 76.97 1.3K
10:29 76.98 77.00 76.98 76.98 3.2K
10:30 76.98 77.01 76.98 77.00 2.2K
10:31 77.00 77.05 77.00 77.00 5.4K
10:32 77.00 77.07 77.00 77.07 1.2K
10:33 77.05 77.05 77.02 77.02 1.5K
10:34 77.02 77.02 77.02 77.02 5.9K
10:35 77.02 77.02 77.02 77.02 0.7K
10:36 77.02 77.02 76.92 76.92 2.0K
10:37 76.88 76.88 76.79 76.79 1.6K
10:38 76.81 76.82 76.75 76.75 2.5K
10:39 76.74 76.82 76.74 76.82 3.2K
10:40 76.82 76.84 76.82 76.84 1.3K
10:41 76.82 76.82 76.77 76.80 12.0K
10:42 76.80 76.80 76.79 76.79 0.5K
10:43 76.74 76.78 76.73 76.77 10.3K
10:44 76.77 76.79 76.73 76.79 14.6K
10:45 76.81 76.90 76.81 76.90 2.2K
10:46 76.84 76.84 76.69 76.69 12.3K
10:47 76.69 76.69 76.65 76.65 1.6K
10:48 76.63 76.63 76.54 76.54 5.0K
10:49 76.54 76.60 76.54 76.60 5.6K
10:50 76.55 76.58 76.55 76.58 1.4K
10:51 76.58 76.58 76.58 76.58 1.3K
10:52 76.54 76.54 76.53 76.53 0.9K
10:53 76.53 76.63 76.53 76.63 3.9K
10:54 76.68 76.68 76.66 76.66 4.0K
10:55 76.73 76.73 76.65 76.65 12.2K
10:56 76.65 76.65 76.60 76.60 1.2K
10:57 76.60 76.70 76.60 76.70 2.5K
10:58 76.70 76.92 76.70 76.89 4.2K
10:59 76.88 76.89 76.88 76.89 2.0K
11:00 76.89 76.89 76.84 76.84 1.2K
11:01 76.84 76.87 76.84 76.87 0.8K
11:02 76.92 76.92 76.88 76.88 2.0K
11:03 76.88 76.88 76.87 76.87 0.5K
11:04 76.87 76.89 76.87 76.89 1.9K
11:05 76.86 76.91 76.86 76.91 2.5K
11:06 76.91 76.91 76.89 76.89 0.3K
11:07 76.89 76.91 76.89 76.91 1.1K
11:08 76.91 76.99 76.91 76.97 1.4K
11:09 77.00 77.00 77.00 77.00 0.8K
11:10 77.00 77.00 76.96 76.99 4.5K
11:11 76.99 77.06 76.99 77.06 2.3K
11:12 77.04 77.05 77.04 77.05 1.4K
11:13 77.05 77.05 77.03 77.03 1.6K
11:14 77.03 77.08 77.03 77.08 0.8K
11:15 77.08 77.08 77.07 77.07 0.4K
11:16 77.08 77.11 77.08 77.11 1.7K
11:17 77.11 77.11 77.11 77.11 1.1K
11:18 77.11 77.27 77.11 77.27 1.8K
11:19 77.27 77.27 77.26 77.26 0.7K
11:20 77.27 77.27 77.27 77.27 1.0K
11:21 77.27 77.27 77.25 77.27 2.4K
11:22 77.26 77.31 77.26 77.31 1.5K
11:23 77.34 77.34 77.30 77.30 27.6K
11:24 77.30 77.30 77.30 77.30 0.5K
11:25 77.30 77.33 77.30 77.33 2.0K
11:26 77.33 77.33 77.33 77.33 1.1K
11:27 77.33 77.33 77.23 77.23 0.5K
11:28 77.23 77.24 77.23 77.24 0.9K
11:29 77.24 77.24 77.24 77.24 0.9K
11:30 77.24 77.33 77.24 77.33 1.0K
11:31 77.33 77.33 77.27 77.27 0.4K
11:32 77.27 77.29 77.25 77.29 1.4K
11:33 77.29 77.30 77.27 77.28 28.0K
11:34 77.28 77.28 77.28 77.28 0.9K
11:35 77.34 77.34 77.33 77.33 3.2K
11:36 77.37 77.37 77.37 77.37 1.4K
11:37 77.37 77.37 77.36 77.36 1.2K
11:38 77.36 77.42 77.36 77.39 1.3K
11:39 77.39 77.39 77.39 77.39 0.9K
11:40 77.39 77.41 77.39 77.41 1.0K
11:41 77.41 77.41 77.41 77.41 0.5K
11:42 77.41 77.41 77.41 77.41 0.7K
11:43 77.37 77.37 77.37 77.37 1.5K
11:44 77.37 77.37 77.37 77.37 0.1K
11:45 77.37 77.42 77.37 77.42 2.3K
11:46 77.42 77.42 77.42 77.42 0.3K
11:47 77.42 77.42 77.42 77.42 0.2K
11:48 77.42 77.44 77.42 77.44 1.9K
11:49 77.44 77.44 77.44 77.44 0.6K
11:50 77.44 77.47 77.44 77.47 0.3K
11:51 77.48 77.48 77.48 77.48 1.8K
11:52 77.48 77.48 77.46 77.47 2.3K
11:53 77.47 77.50 77.47 77.50 0.9K
11:54 77.49 77.49 77.45 77.48 1.7K
11:55 77.47 77.48 77.47 77.48 1.6K
11:56 77.48 77.48 77.48 77.48 1.5K
11:57 77.50 77.50 77.50 77.50 1.5K
11:58 77.50 77.50 77.41 77.41 3.6K
11:59 77.41 77.45 77.41 77.45 0.7K
12:00 77.45 77.46 77.45 77.46 1.0K
12:01 77.46 77.48 77.45 77.48 1.5K
12:02 77.48 77.50 77.45 77.47 2.3K
12:03 77.47 77.52 77.47 77.52 1.8K
12:04 77.52 77.55 77.52 77.55 1.2K
12:05 77.55 77.55 77.55 77.55 0.7K
12:06 77.55 77.57 77.55 77.57 1.4K
12:07 77.51 77.54 77.51 77.54 1.3K
12:08 77.54 77.54 77.52 77.52 0.9K
12:09 77.52 77.52 77.52 77.52 0.5K
12:10 77.48 77.48 77.48 77.48 1.1K
12:11 77.48 77.48 77.45 77.45 19.8K
12:12 77.45 77.45 77.45 77.45 1.1K
12:13 77.45 77.49 77.45 77.49 1.2K
12:14 77.49 77.49 77.43 77.43 3.0K
12:15 77.43 77.43 77.43 77.43 0.7K
12:16 77.43 77.43 77.43 77.43 1.3K
12:17 77.48 77.48 77.48 77.48 1.1K
12:18 77.48 77.48 77.48 77.48 1.2K
12:19 77.48 77.48 77.48 77.48 0.9K
12:20 77.48 77.48 77.48 77.48 0.9K
12:21 77.48 77.48 77.48 77.48 0.3K
12:22 77.48 77.48 77.41 77.41 5.4K
12:23 77.38 77.38 77.38 77.38 0.5K
12:24 77.38 77.38 77.38 77.38 0.3K
12:25 77.38 77.38 77.32 77.34 1.9K
12:26 77.34 77.34 77.26 77.26 1.7K
12:27 77.26 77.26 77.26 77.26 1.1K
12:28 77.26 77.28 77.26 77.28 0.9K
12:29 77.28 77.28 77.28 77.28 0.2K
12:30 77.28 77.28 77.27 77.27 1.4K
12:31 77.27 77.27 77.24 77.25 1.1K
12:32 77.25 77.26 77.25 77.26 1.5K
12:33 77.26 77.27 77.26 77.27 0.4K
12:34 77.27 77.27 77.26 77.26 0.8K
12:35 77.26 77.26 77.26 77.26 0.5K
12:36 77.23 77.23 77.23 77.23 2.0K
12:37 77.23 77.27 77.23 77.27 1.9K
12:38 77.29 77.33 77.29 77.33 3.1K
12:39 77.41 77.42 77.41 77.42 1.1K
12:40 77.42 77.42 77.42 77.42 0.8K
12:41 77.42 77.43 77.42 77.43 0.2K
12:42 77.46 77.46 77.42 77.42 4.1K
12:43 77.42 77.45 77.42 77.45 0.6K
12:44 77.45 77.45 77.44 77.44 1.4K
12:45 77.44 77.44 77.44 77.44 0.3K
12:46 77.43 77.43 77.43 77.43 0.8K
12:47 77.43 77.45 77.43 77.45 0.4K
12:48 77.45 77.45 77.43 77.43 1.5K
12:49 77.43 77.43 77.43 77.43 1.1K
12:50 77.43 77.43 77.42 77.42 2.3K
12:51 77.42 77.42 77.42 77.42 0.2K
12:52 77.42 77.48 77.42 77.48 2.1K
12:53 77.49 77.49 77.49 77.49 0.7K
12:54 77.49 77.49 77.49 77.49 0.4K
12:55 77.49 77.53 77.49 77.53 1.0K
12:56 77.54 77.55 77.54 77.55 1.0K
12:57 77.55 77.55 77.55 77.55 0.3K
12:58 77.55 77.55 77.55 77.55 2.1K
12:59 77.47 77.47 77.47 77.47 1.1K
13:00 77.47 77.47 77.46 77.46 0.4K
13:01 77.46 77.48 77.46 77.48 1.2K
13:02 77.48 77.48 77.47 77.47 1.2K
13:03 77.47 77.47 77.44 77.44 0.5K
13:04 77.45 77.45 77.44 77.44 0.9K
13:05 77.44 77.44 77.44 77.44 0.3K
13:06 77.44 77.44 77.44 77.44 1.0K
13:07 77.44 77.44 77.37 77.37 1.1K
13:08 77.37 77.37 77.37 77.37 0.4K
13:09 77.37 77.37 77.37 77.37 1.0K
13:10 77.37 77.37 77.35 77.36 0.6K
13:11 77.40 77.40 77.35 77.35 2.6K
13:12 77.35 77.35 77.30 77.30 1.4K
13:13 77.30 77.30 77.30 77.30 1.3K
13:14 77.30 77.30 77.24 77.24 0.6K
13:15 77.24 77.30 77.24 77.29 1.8K
13:16 77.29 77.29 77.29 77.29 1.2K
13:17 77.29 77.37 77.29 77.37 0.6K
13:18 77.37 77.37 77.37 77.37 0.2K
13:19 77.37 77.37 77.37 77.37 0.9K
13:20 77.37 77.39 77.37 77.39 1.7K
13:21 77.35 77.35 77.34 77.34 17.8K
13:22 77.34 77.42 77.34 77.42 5.3K
13:23 77.42 77.42 77.42 77.42 0.4K
13:24 77.40 77.40 77.37 77.37 1.1K
13:25 77.33 77.35 77.33 77.35 2.0K
13:26 77.39 77.40 77.39 77.40 1.1K
13:27 77.40 77.40 77.40 77.40 0.9K
13:28 77.40 77.49 77.40 77.49 0.9K
13:29 77.49 77.53 77.49 77.53 0.7K
13:30 77.54 77.54 77.54 77.54 1.6K
13:31 77.54 77.54 77.54 77.54 0.7K
13:32 77.57 77.57 77.57 77.57 0.8K
13:33 77.57 77.57 77.57 77.57 0.3K
13:34 77.57 77.64 77.57 77.62 1.3K
13:35 77.62 77.62 77.62 77.62 1.1K
13:36 77.65 77.65 77.65 77.65 0.5K
13:37 77.65 77.65 77.65 77.65 0.1K
13:38 77.65 77.68 77.65 77.68 0.2K
13:39 77.68 77.71 77.65 77.65 21.4K
13:40 77.63 77.63 77.63 77.63 1.3K
13:41 77.57 77.57 77.57 77.57 1.0K
13:42 77.59 77.63 77.59 77.63 2.1K
13:43 77.63 77.65 77.63 77.65 0.2K
13:44 77.68 77.68 77.66 77.66 1.4K
13:45 77.66 77.66 77.66 77.66 0.4K
13:46 77.66 77.67 77.66 77.67 2.0K
13:47 77.67 77.67 77.67 77.67 0.6K
13:48 77.67 77.67 77.67 77.67 0.5K
13:49 77.67 77.67 77.62 77.62 0.8K
13:50 77.62 77.65 77.62 77.63 1.7K
13:51 77.63 77.72 77.63 77.72 1.7K
13:52 77.72 77.74 77.72 77.74 0.9K
13:53 77.74 77.74 77.74 77.74 1.1K
13:54 77.74 77.74 77.73 77.73 1.3K
13:55 77.73 77.73 77.69 77.69 1.7K
13:56 77.68 77.68 77.68 77.68 0.3K
13:57 77.68 77.68 77.68 77.68 0.8K
13:58 77.68 77.68 77.68 77.68 0.7K
13:59 77.68 77.69 77.67 77.67 1.7K
14:00 77.67 77.67 77.62 77.62 1.3K
14:01 77.62 77.62 77.62 77.62 0.7K
14:02 77.62 77.62 77.56 77.56 0.5K
14:03 77.55 77.55 77.52 77.52 1.3K
14:04 77.57 77.57 77.57 77.57 1.5K
14:05 77.57 77.57 77.57 77.57 0.4K
14:06 77.57 77.61 77.57 77.58 2.4K
14:07 77.58 77.58 77.58 77.58 0.5K
14:08 77.75 77.88 77.75 77.79 11.1K
14:09 77.79 77.79 77.61 77.61 3.6K
14:10 77.65 77.65 77.56 77.56 1.5K
14:11 77.56 77.63 77.56 77.63 2.4K
14:12 77.63 77.65 77.63 77.65 1.9K
14:13 77.65 77.66 77.65 77.66 0.7K
14:14 77.66 77.66 77.66 77.66 0.2K
14:15 77.54 77.58 77.54 77.58 1.4K
14:16 77.58 77.61 77.58 77.61 1.2K
14:17 77.61 77.67 77.61 77.67 0.9K
14:18 77.61 77.61 77.61 77.61 1.3K
14:19 77.61 77.61 77.61 77.61 0.1K
14:20 77.61 77.61 77.61 77.61 1.5K
14:21 77.68 77.68 77.67 77.67 0.9K
14:22 77.67 77.67 77.60 77.60 2.6K
14:23 77.60 77.68 77.60 77.68 1.0K
14:24 77.68 77.68 77.68 77.68 0.8K
14:25 77.68 77.68 77.64 77.64 0.9K
14:26 77.64 77.66 77.64 77.66 1.5K
14:27 77.66 77.66 77.61 77.61 0.3K
14:28 77.62 77.62 77.60 77.61 0.6K
14:29 77.61 77.61 77.61 77.61 1.6K
14:30 77.61 77.61 77.47 77.53 2.5K
14:31 77.53 77.53 77.53 77.53 0.3K
14:32 77.53 77.59 77.53 77.59 2.9K
14:33 77.59 77.60 77.59 77.60 1.6K
14:34 77.60 77.60 77.60 77.60 0.4K
14:35 77.60 77.60 77.59 77.59 1.5K
14:36 77.59 77.59 77.47 77.47 2.3K
14:37 77.47 77.47 77.41 77.44 1.1K
14:38 77.44 77.44 77.43 77.43 0.8K
14:39 77.43 77.43 77.36 77.39 1.2K
14:40 77.39 77.40 77.39 77.40 5.5K
14:41 77.40 77.40 77.38 77.39 4.6K
14:42 77.39 77.39 77.37 77.37 1.6K
14:43 77.35 77.35 77.35 77.35 2.3K
14:44 77.35 77.41 77.35 77.41 0.9K
14:45 77.41 77.46 77.41 77.43 0.5K
14:46 77.39 77.39 77.39 77.39 1.8K
14:47 77.42 77.50 77.42 77.50 8.7K
14:48 77.53 77.54 77.49 77.53 5.0K
14:49 77.53 77.56 77.52 77.56 1.8K
14:50 77.56 77.66 77.56 77.66 2.2K
14:51 77.66 77.66 77.58 77.64 7.6K
14:52 77.64 77.69 77.64 77.65 3.6K
14:53 77.65 77.65 77.61 77.63 4.2K
14:54 77.63 77.64 77.63 77.64 2.1K
14:55 77.64 77.64 77.58 77.58 1.3K
14:56 77.62 77.64 77.62 77.64 1.9K
14:57 77.63 77.63 77.60 77.60 1.3K
14:58 77.60 77.60 77.58 77.59 2.3K
14:59 77.59 77.61 77.59 77.61 1.6K
15:00 77.63 77.63 77.57 77.57 4.3K
15:01 77.58 77.58 77.58 77.58 0.9K
15:02 77.58 77.61 77.58 77.61 1.6K
15:03 77.57 77.57 77.55 77.55 2.9K
15:04 77.55 77.65 77.55 77.65 3.6K
15:05 77.65 77.71 77.65 77.71 1.3K
15:06 77.71 77.73 77.66 77.66 3.8K
15:07 77.64 77.64 77.62 77.62 1.9K
15:08 77.65 77.65 77.65 77.65 2.3K
15:09 77.65 77.65 77.59 77.59 1.8K
15:10 77.59 77.59 77.58 77.58 3.1K
15:11 77.58 77.58 77.58 77.58 0.4K
15:12 77.57 77.65 77.57 77.65 4.0K
15:13 77.65 77.69 77.65 77.69 1.8K
15:14 77.69 77.69 77.66 77.66 3.5K
15:15 77.68 77.68 77.67 77.67 2.6K
15:16 77.67 77.67 77.67 77.67 2.1K
15:17 77.67 77.71 77.67 77.71 3.8K
15:18 77.71 77.71 77.66 77.66 2.4K
15:19 77.64 77.65 77.64 77.64 1.4K
15:20 77.64 77.64 77.61 77.62 3.9K
15:21 77.55 77.59 77.55 77.59 5.6K
15:22 77.59 77.60 77.59 77.60 2.3K
15:23 77.60 77.60 77.58 77.58 3.6K
15:24 77.48 77.55 77.48 77.54 3.5K
15:25 77.55 77.55 77.53 77.55 2.7K
15:26 77.51 77.51 77.49 77.49 2.0K
15:27 77.50 77.50 77.50 77.50 3.2K
15:28 77.50 77.50 77.50 77.50 1.8K
15:29 77.50 77.51 77.47 77.51 4.4K
15:30 77.51 77.55 77.51 77.51 3.9K
15:31 77.50 77.52 77.49 77.49 3.6K
15:32 77.51 77.54 77.51 77.52 2.4K
15:33 77.52 77.52 77.52 77.52 2.4K
15:34 77.52 77.53 77.51 77.51 3.3K
15:35 77.53 77.56 77.53 77.56 8.3K
15:36 77.55 77.55 77.50 77.50 3.3K
15:37 77.50 77.50 77.48 77.48 2.2K
15:38 77.47 77.52 77.47 77.50 5.9K
15:39 77.51 77.59 77.51 77.59 4.7K
15:40 77.59 77.59 77.55 77.57 4.5K
15:41 77.57 77.65 77.57 77.65 4.8K
15:42 77.62 77.63 77.61 77.63 4.4K
15:43 77.67 77.72 77.67 77.72 4.2K
15:44 77.72 77.72 77.68 77.71 4.6K
15:45 77.71 77.73 77.71 77.73 3.4K
15:46 77.73 77.78 77.73 77.75 5.4K
15:47 77.80 77.82 77.80 77.82 4.6K
15:48 77.82 77.84 77.81 77.84 3.6K
15:49 77.84 77.87 77.83 77.86 5.6K
15:50 77.90 78.01 77.90 77.97 10.6K
15:51 77.96 78.13 77.96 78.13 11.8K
15:52 78.25 78.39 78.24 78.39 32.9K
15:53 78.42 78.43 78.31 78.41 21.7K
15:54 78.42 78.54 78.42 78.45 30.8K
15:55 78.45 78.52 78.44 78.49 12.8K
15:56 78.42 78.48 78.42 78.48 19.2K
15:57 78.48 78.55 78.48 78.55 14.0K
15:58 78.53 78.53 78.45 78.45 30.7K
15:59 78.43 78.47 78.43 78.45 36.6K
16:00 78.45 78.47 78.39 78.46 763.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음