International Flavors

IFF
🏛️ 미국 →
61.51
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 74.10 74.10 74.10 74.10 6.7K
09:31 74.36 74.36 74.36 74.36 0.2K
09:32 74.31 74.31 74.31 74.31 1.6K
09:35 74.20 74.20 74.20 74.20 1.0K
09:36 74.19 74.29 74.19 74.29 0.9K
09:37 74.42 74.42 74.42 74.42 2.0K
09:39 74.43 74.43 74.43 74.43 5.6K
09:40 74.40 74.44 74.36 74.36 2.1K
09:41 74.42 74.43 74.42 74.43 1.0K
09:42 74.43 74.43 74.43 74.43 0.5K
09:44 74.40 74.41 74.40 74.40 0.5K
09:45 74.39 74.39 74.37 74.37 0.9K
09:46 74.36 74.42 74.36 74.36 1.0K
09:47 74.36 74.36 74.31 74.31 2.5K
09:48 74.32 74.32 74.30 74.30 1.3K
09:49 74.33 74.34 74.30 74.32 1.9K
09:50 74.39 74.39 74.38 74.38 1.7K
09:51 74.43 74.43 74.37 74.37 2.4K
09:52 74.37 74.37 74.37 74.37 3.2K
09:53 74.37 74.42 74.37 74.42 3.0K
09:54 74.44 74.50 74.44 74.50 0.8K
09:55 74.43 74.44 74.43 74.44 0.8K
09:56 74.44 74.46 74.44 74.46 6.3K
09:57 74.45 74.45 74.45 74.45 0.6K
09:58 74.46 74.46 74.46 74.46 0.6K
09:59 74.46 74.46 74.43 74.44 2.9K
10:00 74.45 74.59 74.45 74.58 8.1K
10:02 74.60 74.60 74.60 74.60 1.8K
10:05 74.59 74.60 74.59 74.60 2.2K
10:06 74.61 74.61 74.61 74.61 5.2K
10:07 74.65 74.65 74.58 74.58 3.2K
10:08 74.58 74.58 74.58 74.58 1.9K
10:09 74.55 74.55 74.55 74.55 1.5K
10:10 74.58 74.58 74.55 74.55 1.9K
10:11 74.55 74.57 74.55 74.57 0.9K
10:12 74.51 74.51 74.51 74.51 2.7K
10:15 74.37 74.37 74.37 74.37 1.4K
10:17 74.32 74.32 74.32 74.32 0.3K
10:19 74.34 74.34 74.34 74.34 0.9K
10:20 74.23 74.23 74.23 74.23 2.6K
10:21 74.27 74.27 74.27 74.27 1.4K
10:22 74.23 74.23 74.23 74.22 0.7K
10:25 74.16 74.16 74.16 74.16 1.8K
10:26 74.15 74.15 74.15 74.15 0.8K
10:27 74.10 74.10 74.10 74.10 0.3K
10:28 74.09 74.10 74.09 74.10 0.8K
10:29 74.08 74.11 74.08 74.11 1.0K
10:30 74.13 74.13 74.13 74.13 0.4K
10:32 74.14 74.14 74.12 74.12 2.5K
10:33 74.17 74.17 74.17 74.17 0.5K
10:34 74.17 74.18 74.17 74.18 2.7K
10:35 74.18 74.18 74.18 74.18 0.7K
10:36 74.11 74.11 74.11 74.11 1.4K
10:37 74.13 74.13 74.09 74.09 0.6K
10:38 74.08 74.08 74.08 74.08 1.0K
10:39 74.16 74.16 74.16 74.16 1.2K
10:41 74.16 74.18 74.16 74.18 1.6K
10:42 74.21 74.21 74.21 74.21 0.3K
10:43 74.23 74.23 74.23 74.23 0.3K
10:44 74.25 74.25 74.21 74.21 0.7K
10:45 74.24 74.24 74.24 74.24 0.2K
10:46 74.18 74.19 74.18 74.18 3.0K
10:47 74.22 74.22 74.22 74.22 0.8K
10:50 74.23 74.27 74.23 74.27 1.2K
10:51 74.28 74.28 74.28 74.28 0.2K
10:52 74.28 74.28 74.22 74.22 2.4K
10:54 74.24 74.24 74.24 74.24 0.8K
10:55 74.18 74.18 74.18 74.18 1.3K
10:56 74.16 74.16 74.16 74.16 0.2K
10:57 74.17 74.17 74.13 74.13 1.7K
10:59 74.20 74.24 74.20 74.22 0.8K
11:00 74.24 74.31 74.24 74.31 6.8K
11:01 74.31 74.34 74.31 74.34 1.8K
11:03 74.36 74.36 74.36 74.36 1.4K
11:04 74.33 74.33 74.30 74.30 1.9K
11:05 74.34 74.36 74.31 74.36 1.7K
11:06 74.38 74.38 74.37 74.37 3.9K
11:07 74.39 74.39 74.36 74.38 4.7K
11:08 74.39 74.39 74.39 74.39 0.3K
11:09 74.39 74.40 74.39 74.40 0.5K
11:10 74.40 74.40 74.37 74.37 1.4K
11:11 74.39 74.39 74.39 74.39 0.4K
11:12 74.39 74.39 74.39 74.39 0.5K
11:13 74.40 74.40 74.36 74.36 2.5K
11:14 74.33 74.33 74.33 74.33 0.2K
11:15 74.33 74.36 74.33 74.36 0.9K
11:16 74.36 74.36 74.32 74.32 1.5K
11:19 74.34 74.34 74.34 74.34 0.9K
11:21 74.33 74.33 74.33 74.33 0.8K
11:22 74.34 74.34 74.34 74.34 0.6K
11:23 74.31 74.32 74.30 74.32 1.3K
11:24 74.32 74.35 74.32 74.35 9.7K
11:25 74.35 74.36 74.35 74.35 4.3K
11:26 74.35 74.36 74.35 74.36 0.8K
11:28 74.38 74.38 74.38 74.38 0.1K
11:29 74.39 74.39 74.35 74.35 1.1K
11:30 74.37 74.37 74.37 74.37 0.4K
11:31 74.36 74.36 74.36 74.36 1.1K
11:32 74.36 74.36 74.36 74.36 0.4K
11:33 74.36 74.38 74.36 74.38 2.4K
11:34 74.32 74.32 74.32 74.32 4.1K
11:35 74.31 74.31 74.31 74.31 0.6K
11:36 74.32 74.32 74.32 74.32 0.3K
11:37 74.35 74.37 74.34 74.35 3.1K
11:38 74.35 74.35 74.33 74.33 0.8K
11:39 74.36 74.41 74.36 74.41 3.8K
11:40 74.41 74.41 74.41 74.41 0.7K
11:41 74.41 74.41 74.37 74.37 0.7K
11:42 74.37 74.39 74.37 74.39 1.1K
11:43 74.39 74.42 74.39 74.42 2.3K
11:44 74.43 74.43 74.43 74.43 1.8K
11:45 74.37 74.37 74.37 74.37 0.8K
11:46 74.39 74.39 74.39 74.39 0.2K
11:47 74.35 74.35 74.35 74.35 0.3K
11:48 74.37 74.37 74.37 74.37 0.3K
11:49 74.38 74.38 74.38 74.38 0.3K
11:50 74.38 74.38 74.34 74.35 2.3K
11:51 74.35 74.35 74.35 74.35 0.9K
11:52 74.35 74.35 74.34 74.34 1.5K
11:53 74.34 74.35 74.32 74.34 6.5K
11:54 74.32 74.34 74.32 74.34 0.8K
11:55 74.33 74.33 74.33 74.33 0.6K
11:56 74.34 74.34 74.34 74.34 0.4K
11:57 74.29 74.29 74.29 74.29 0.5K
11:58 74.34 74.34 74.27 74.27 1.9K
11:59 74.29 74.32 74.29 74.32 8.7K
12:00 74.32 74.32 74.32 74.32 0.7K
12:01 74.26 74.31 74.26 74.31 6.8K
12:02 74.31 74.33 74.31 74.31 3.7K
12:03 74.36 74.39 74.36 74.39 3.3K
12:04 74.39 74.39 74.39 74.39 4.9K
12:05 74.39 74.44 74.39 74.44 2.9K
12:06 74.43 74.46 74.43 74.43 0.5K
12:07 74.43 74.43 74.43 74.43 3.8K
12:08 74.44 74.44 74.44 74.44 0.5K
12:09 74.44 74.45 74.43 74.45 1.6K
12:10 74.44 74.44 74.44 74.44 1.8K
12:11 74.41 74.44 74.41 74.44 1.4K
12:12 74.44 74.44 74.44 74.44 1.0K
12:13 74.41 74.41 74.41 74.41 0.3K
12:14 74.44 74.44 74.43 74.43 1.1K
12:15 74.46 74.46 74.46 74.46 0.5K
12:16 74.42 74.45 74.42 74.44 3.8K
12:17 74.41 74.45 74.41 74.44 2.2K
12:18 74.42 74.47 74.42 74.47 0.6K
12:19 74.48 74.48 74.48 74.47 0.9K
12:20 74.49 74.50 74.49 74.50 2.3K
12:21 74.48 74.52 74.46 74.46 7.1K
12:22 74.51 74.52 74.51 74.52 0.5K
12:23 74.52 74.52 74.50 74.52 1.5K
12:24 74.52 74.52 74.49 74.49 0.9K
12:25 74.49 74.58 74.49 74.53 5.8K
12:26 74.56 74.56 74.56 74.56 0.8K
12:27 74.53 74.53 74.53 74.53 1.7K
12:28 74.56 74.56 74.56 74.56 0.3K
12:29 74.56 74.60 74.56 74.60 7.5K
12:30 74.61 74.63 74.61 74.63 1.4K
12:31 74.61 74.61 74.61 74.61 1.6K
12:32 74.61 74.62 74.61 74.62 5.1K
12:33 74.62 74.65 74.61 74.61 13.2K
12:34 74.63 74.63 74.63 74.63 1.1K
12:35 74.64 74.64 74.62 74.62 1.8K
12:36 74.65 74.65 74.65 74.65 1.6K
12:37 74.60 74.62 74.60 74.61 1.7K
12:38 74.56 74.56 74.56 74.56 3.4K
12:39 74.56 74.56 74.55 74.56 1.0K
12:40 74.56 74.56 74.56 74.56 0.9K
12:41 74.57 74.64 74.57 74.64 5.2K
12:42 74.64 74.64 74.59 74.61 4.0K
12:44 74.55 74.55 74.55 74.55 0.1K
12:45 74.55 74.55 74.55 74.55 0.5K
12:46 74.55 74.55 74.54 74.54 1.4K
12:47 74.53 74.53 74.50 74.50 0.8K
12:48 74.50 74.50 74.46 74.50 8.5K
12:49 74.47 74.47 74.40 74.44 10.0K
12:50 74.44 74.44 74.42 74.42 9.5K
12:51 74.41 74.41 74.41 74.41 1.2K
12:52 74.41 74.41 74.41 74.41 0.7K
12:53 74.41 74.41 74.39 74.39 0.7K
12:54 74.41 74.41 74.41 74.41 0.4K
12:55 74.40 74.41 74.38 74.38 0.7K
12:56 74.38 74.38 74.38 74.38 1.3K
12:57 74.39 74.39 74.39 74.39 0.7K
12:58 74.33 74.33 74.32 74.32 2.7K
12:59 74.32 74.32 74.32 74.32 0.8K
13:00 74.33 74.33 74.33 74.33 0.5K
13:01 74.32 74.32 74.32 74.32 0.5K
13:02 74.32 74.32 74.32 74.32 3.1K
13:03 74.28 74.28 74.28 74.28 0.3K
13:04 74.28 74.28 74.28 74.28 0.5K
13:05 74.28 74.29 74.28 74.29 0.6K
13:06 74.30 74.36 74.30 74.32 3.9K
13:07 74.32 74.32 74.32 74.32 0.7K
13:08 74.31 74.31 74.31 74.31 1.1K
13:10 74.33 74.33 74.33 74.33 0.5K
13:11 74.33 74.33 74.33 74.33 0.9K
13:12 74.34 74.37 74.34 74.36 3.4K
13:13 74.36 74.36 74.36 74.36 0.6K
13:14 74.39 74.39 74.35 74.35 1.6K
13:15 74.37 74.37 74.37 74.36 0.1K
13:16 74.34 74.34 74.34 74.34 3.5K
13:17 74.35 74.36 74.34 74.36 3.5K
13:19 74.41 74.46 74.41 74.46 1.4K
13:20 74.44 74.44 74.44 74.44 0.3K
13:21 74.44 74.44 74.44 74.44 0.9K
13:22 74.40 74.40 74.40 74.40 0.7K
13:23 74.43 74.44 74.43 74.43 0.8K
13:24 74.43 74.43 74.43 74.43 1.4K
13:25 74.43 74.43 74.40 74.40 1.6K
13:26 74.39 74.40 74.39 74.40 0.5K
13:27 74.40 74.40 74.40 74.40 0.5K
13:28 74.39 74.39 74.39 74.39 1.1K
13:29 74.41 74.43 74.41 74.42 1.7K
13:30 74.41 74.44 74.41 74.44 2.5K
13:31 74.44 74.44 74.44 74.44 0.9K
13:32 74.40 74.41 74.40 74.41 2.9K
13:33 74.38 74.39 74.38 74.39 0.8K
13:34 74.36 74.39 74.36 74.39 0.8K
13:35 74.41 74.41 74.41 74.41 0.7K
13:36 74.42 74.43 74.40 74.43 2.2K
13:37 74.41 74.42 74.41 74.42 4.3K
13:38 74.42 74.44 74.42 74.44 0.6K
13:39 74.42 74.42 74.42 74.42 0.3K
13:40 74.43 74.43 74.42 74.43 2.4K
13:41 74.43 74.43 74.43 74.43 0.3K
13:42 74.43 74.45 74.40 74.43 1.4K
13:43 74.42 74.42 74.42 74.42 0.6K
13:44 74.40 74.40 74.28 74.28 5.9K
13:45 74.25 74.25 74.25 74.25 1.1K
13:46 74.22 74.22 74.22 74.22 0.9K
13:48 74.15 74.16 74.15 74.16 2.4K
13:50 74.14 74.14 74.14 74.14 1.1K
13:51 74.14 74.14 74.14 74.14 0.9K
13:52 74.18 74.18 74.18 74.18 1.3K
13:53 74.17 74.18 74.14 74.14 2.4K
13:55 74.14 74.16 74.14 74.16 2.2K
13:56 74.13 74.13 74.12 74.12 2.2K
13:57 74.16 74.19 74.16 74.19 1.2K
13:58 74.19 74.19 74.19 74.19 0.5K
13:59 74.22 74.22 74.22 74.22 1.1K
14:00 74.24 74.24 74.24 74.24 0.4K
14:01 74.21 74.21 74.18 74.21 2.1K
14:02 74.21 74.21 74.21 74.21 1.6K
14:03 74.22 74.22 74.22 74.22 0.8K
14:04 74.24 74.24 74.22 74.24 2.5K
14:05 74.24 74.25 74.24 74.24 1.1K
14:06 74.27 74.27 74.26 74.26 1.4K
14:07 74.26 74.26 74.26 74.26 0.6K
14:08 74.26 74.26 74.24 74.24 1.4K
14:09 74.25 74.25 74.25 74.25 1.8K
14:10 74.22 74.22 74.22 74.22 1.1K
14:11 74.21 74.21 74.17 74.17 1.9K
14:12 74.20 74.21 74.20 74.21 2.2K
14:13 74.20 74.20 74.20 74.19 1.7K
14:14 74.21 74.22 74.20 74.20 2.4K
14:15 74.22 74.22 74.17 74.17 2.0K
14:16 74.16 74.16 74.16 74.16 0.8K
14:18 74.14 74.14 74.14 74.14 0.7K
14:19 74.11 74.13 74.11 74.13 3.9K
14:20 74.13 74.13 74.13 74.13 0.8K
14:21 74.13 74.13 74.13 74.13 0.6K
14:22 74.13 74.13 74.13 74.13 0.7K
14:24 74.14 74.15 74.13 74.13 1.0K
14:25 74.13 74.18 74.12 74.18 83.0K
14:26 74.18 74.18 74.14 74.14 40.1K
14:27 74.13 74.13 74.08 74.08 2.1K
14:28 74.05 74.05 74.05 74.05 0.5K
14:29 74.05 74.06 73.99 74.05 3.1K
14:30 74.07 74.07 74.02 74.02 5.4K
14:32 73.96 74.07 73.96 74.07 4.7K
14:35 74.08 74.08 74.06 74.06 1.5K
14:36 74.07 74.07 74.01 74.01 1.7K
14:37 74.09 74.09 74.06 74.06 3.8K
14:38 74.05 74.05 74.04 74.04 6.7K
14:39 74.04 74.04 73.99 73.99 1.8K
14:40 74.01 74.01 74.01 74.01 0.8K
14:41 74.01 74.01 73.98 73.99 1.5K
14:42 74.01 74.01 74.00 74.00 0.5K
14:43 74.02 74.06 73.97 74.06 1.9K
14:44 74.10 74.14 74.10 74.14 7.4K
14:45 74.14 74.18 74.11 74.18 1.4K
14:46 74.16 74.19 74.14 74.14 1.5K
14:47 74.17 74.18 74.09 74.11 2.7K
14:48 74.11 74.13 74.11 74.13 1.2K
14:49 74.12 74.16 74.12 74.16 3.9K
14:50 74.14 74.14 74.12 74.12 1.3K
14:51 74.11 74.13 74.11 74.13 1.2K
14:52 74.13 74.13 74.05 74.05 17.5K
14:53 74.05 74.10 74.04 74.10 1.3K
14:54 74.10 74.11 74.07 74.11 9.5K
14:55 74.11 74.11 74.04 74.04 4.9K
14:56 74.04 74.04 74.04 74.04 0.3K
14:57 74.08 74.08 74.05 74.05 0.9K
14:58 74.08 74.08 74.07 74.08 0.8K
14:59 74.08 74.08 74.05 74.05 2.8K
15:00 74.03 74.03 73.98 73.99 1.8K
15:01 73.98 73.98 73.96 73.97 2.9K
15:02 73.96 73.96 73.96 73.96 0.8K
15:03 73.96 73.98 73.96 73.98 0.9K
15:04 73.97 73.97 73.93 73.96 1.8K
15:05 73.96 73.96 73.96 73.96 0.6K
15:06 73.99 73.99 73.99 73.99 1.1K
15:07 74.02 74.04 74.02 74.04 1.0K
15:08 74.02 74.02 74.02 74.02 1.5K
15:09 74.05 74.05 74.03 74.04 3.6K
15:10 74.04 74.04 74.01 74.01 1.2K
15:11 74.08 74.08 74.03 74.04 5.4K
15:12 74.04 74.04 74.04 74.04 0.6K
15:13 74.03 74.03 74.03 74.03 1.6K
15:14 74.06 74.06 74.06 74.06 0.4K
15:15 74.07 74.07 74.04 74.04 2.5K
15:16 74.03 74.06 74.00 74.00 3.3K
15:17 74.06 74.06 74.05 74.05 1.7K
15:18 74.04 74.07 74.04 74.07 3.2K
15:19 74.07 74.07 74.04 74.04 1.8K
15:20 74.10 74.13 74.10 74.13 2.7K
15:21 74.12 74.12 74.11 74.12 2.2K
15:22 74.14 74.14 74.10 74.10 3.5K
15:23 74.11 74.11 74.11 74.11 1.0K
15:24 74.11 74.18 74.11 74.16 2.1K
15:25 74.16 74.16 74.16 74.16 3.0K
15:26 74.16 74.19 74.16 74.17 11.3K
15:27 74.18 74.24 74.18 74.24 2.3K
15:28 74.26 74.26 74.24 74.24 2.6K
15:29 74.24 74.24 74.20 74.20 5.8K
15:30 74.21 74.21 74.19 74.19 1.6K
15:31 74.17 74.17 74.17 74.17 1.9K
15:32 74.17 74.23 74.17 74.22 5.6K
15:33 74.23 74.23 74.23 74.23 0.7K
15:34 74.22 74.25 74.22 74.22 3.2K
15:35 74.18 74.20 74.18 74.20 5.0K
15:36 74.20 74.24 74.20 74.24 1.7K
15:37 74.24 74.27 74.24 74.26 3.1K
15:38 74.26 74.26 74.23 74.25 3.4K
15:39 74.26 74.29 74.26 74.28 2.0K
15:40 74.28 74.33 74.28 74.33 2.7K
15:41 74.33 74.33 74.32 74.32 5.7K
15:42 74.32 74.33 74.31 74.33 2.1K
15:43 74.33 74.35 74.33 74.33 7.4K
15:44 74.33 74.33 74.33 74.33 0.2K
15:45 74.33 74.33 74.31 74.33 7.4K
15:46 74.32 74.32 74.30 74.31 5.4K
15:47 74.32 74.32 74.28 74.28 10.3K
15:48 74.28 74.33 74.28 74.33 9.8K
15:49 74.32 74.32 74.23 74.23 11.0K
15:50 74.27 74.29 74.27 74.29 14.7K
15:51 74.28 74.30 74.28 74.30 8.6K
15:52 74.29 74.33 74.29 74.31 10.3K
15:53 74.34 74.36 74.32 74.36 14.3K
15:54 74.35 74.36 74.30 74.30 6.8K
15:55 74.33 74.45 74.33 74.43 34.7K
15:56 74.44 74.46 74.40 74.46 47.1K
15:57 74.46 74.48 74.43 74.43 35.0K
15:58 74.44 74.46 74.41 74.45 57.6K
15:59 74.44 74.44 74.34 74.35 709.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음