International Flavors

IFF
🏛️ 미국 →
61.51
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 76.44 76.75 76.44 76.75 6.5K
09:34 76.48 76.65 76.48 76.65 0.3K
09:35 76.66 76.66 76.66 76.66 0.1K
09:36 76.67 76.67 76.50 76.50 0.2K
09:37 76.66 76.66 76.66 76.66 0.1K
09:38 76.75 76.75 76.75 76.75 0.3K
09:39 76.52 76.52 76.52 76.52 0.8K
09:41 76.30 76.52 76.30 76.33 2.8K
09:42 76.52 76.52 76.33 76.33 3.5K
09:44 76.51 76.51 76.41 76.41 1.1K
09:45 76.49 76.49 76.40 76.40 0.9K
09:46 76.50 76.50 76.42 76.49 6.2K
09:47 76.53 76.53 76.53 76.53 0.7K
09:48 76.61 76.61 76.61 76.62 1.6K
09:49 76.61 76.61 76.61 76.61 0.2K
09:50 76.61 76.61 76.61 76.61 2.2K
09:51 76.61 76.68 76.61 76.68 1.4K
09:52 76.67 76.74 76.67 76.68 0.5K
09:53 76.65 76.65 76.65 76.65 5.1K
09:54 76.65 76.65 76.65 76.65 3.5K
09:55 76.65 76.65 76.46 76.46 7.5K
09:56 76.40 76.40 76.40 76.40 0.8K
09:57 76.54 76.54 76.54 76.54 1.9K
09:58 76.54 76.54 76.53 76.53 2.8K
09:59 76.53 76.53 76.53 76.53 1.6K
10:00 76.47 76.51 76.46 76.46 5.9K
10:02 76.47 76.58 76.46 76.58 4.8K
10:03 76.56 76.56 76.55 76.55 1.3K
10:05 76.56 76.63 76.56 76.60 3.2K
10:06 76.60 76.61 76.56 76.56 4.5K
10:07 76.52 76.52 76.52 76.52 1.4K
10:09 76.54 76.54 76.54 76.54 0.6K
10:10 76.62 76.62 76.62 76.62 0.9K
10:11 76.51 76.52 76.51 76.52 3.1K
10:15 76.62 76.63 76.62 76.63 0.7K
10:16 76.63 76.63 76.63 76.63 0.4K
10:17 76.60 76.60 76.55 76.55 5.0K
10:18 76.56 76.56 76.56 76.56 1.2K
10:19 76.59 76.59 76.59 76.58 0.3K
10:20 76.59 76.59 76.59 76.58 0.5K
10:22 76.59 76.59 76.59 76.59 1.5K
10:23 76.64 76.64 76.61 76.61 0.8K
10:24 76.64 76.65 76.64 76.65 0.6K
10:25 76.65 76.65 76.65 76.65 0.5K
10:26 76.65 76.69 76.65 76.69 1.2K
10:27 76.69 76.77 76.69 76.73 3.2K
10:28 76.71 76.71 76.64 76.66 3.2K
10:30 76.67 76.67 76.52 76.52 1.5K
10:31 76.52 76.52 76.52 76.52 1.6K
10:32 76.55 76.55 76.55 76.55 0.4K
10:33 76.57 76.57 76.57 76.57 0.6K
10:34 76.60 76.60 76.57 76.57 0.7K
10:35 76.56 76.56 76.56 76.56 1.3K
10:36 76.47 76.47 76.47 76.47 2.3K
10:37 76.46 76.46 76.46 76.46 0.4K
10:38 76.49 76.49 76.44 76.44 2.5K
10:39 76.43 76.43 76.43 76.43 1.3K
10:40 76.45 76.47 76.45 76.47 0.9K
10:41 76.46 76.46 76.45 76.44 0.3K
10:42 76.44 76.44 76.37 76.37 2.8K
10:43 76.38 76.38 76.34 76.34 2.0K
10:46 76.23 76.23 76.23 76.23 1.9K
10:47 76.23 76.23 76.16 76.16 2.3K
10:48 76.13 76.13 76.07 76.09 1.3K
10:49 76.11 76.11 76.11 76.11 0.9K
10:50 76.05 76.05 76.05 76.05 1.0K
10:51 76.02 76.02 76.02 76.02 0.8K
10:52 76.01 76.01 76.01 76.01 0.7K
10:53 76.01 76.01 76.01 76.01 0.3K
10:54 76.00 76.00 75.97 75.97 1.1K
10:55 75.93 75.93 75.88 75.88 4.8K
10:58 75.82 75.82 75.81 75.81 0.9K
10:59 75.81 75.81 75.72 75.75 2.8K
11:00 75.75 75.75 75.75 75.75 0.4K
11:01 75.77 75.83 75.77 75.81 4.6K
11:02 75.92 75.92 75.90 75.90 2.1K
11:03 75.90 75.93 75.90 75.92 1.1K
11:04 75.92 75.93 75.92 75.93 2.0K
11:05 75.94 75.94 75.94 75.94 4.4K
11:06 75.94 75.97 75.94 75.97 2.3K
11:07 75.97 75.97 75.97 75.97 0.5K
11:08 75.97 76.03 75.97 76.03 1.1K
11:09 75.97 75.97 75.97 75.97 3.9K
11:10 75.91 75.92 75.91 75.92 2.5K
11:11 75.80 75.80 75.77 75.77 3.6K
11:13 75.75 75.75 75.75 75.75 1.2K
11:14 75.75 75.79 75.75 75.75 2.0K
11:16 75.79 75.79 75.78 75.79 5.5K
11:20 75.78 75.81 75.78 75.81 1.2K
11:21 75.83 75.83 75.81 75.81 2.2K
11:22 75.83 75.83 75.83 75.83 0.6K
11:23 75.80 75.82 75.80 75.82 1.8K
11:24 75.82 75.82 75.79 75.79 1.7K
11:25 75.82 75.82 75.82 75.82 0.2K
11:26 75.82 75.82 75.80 75.80 1.0K
11:27 75.82 75.85 75.82 75.85 4.1K
11:28 75.87 75.87 75.84 75.84 2.3K
11:29 75.87 75.87 75.87 75.87 0.8K
11:30 75.93 75.94 75.93 75.94 4.2K
11:31 76.00 76.00 76.00 76.00 1.5K
11:32 75.96 75.96 75.95 75.94 0.5K
11:33 75.99 75.99 75.99 75.99 1.4K
11:34 75.97 75.97 75.91 75.92 2.0K
11:35 75.92 75.92 75.92 75.92 0.2K
11:36 75.90 75.90 75.90 75.90 0.4K
11:37 75.95 75.95 75.92 75.92 1.1K
11:38 75.95 75.95 75.92 75.92 2.4K
11:39 76.00 76.01 76.00 76.01 0.7K
11:40 76.00 76.00 75.98 76.00 1.6K
11:41 76.01 76.01 75.99 75.99 0.7K
11:42 76.00 76.00 76.00 76.00 0.2K
11:43 76.02 76.03 76.02 76.02 1.3K
11:45 76.02 76.02 76.02 76.02 0.2K
11:46 76.02 76.08 76.02 76.08 3.5K
11:47 76.09 76.09 76.09 76.08 5.0K
11:48 76.08 76.08 76.04 76.06 4.6K
11:49 76.09 76.09 76.09 76.09 0.2K
11:50 76.06 76.06 76.06 76.06 0.3K
11:51 76.06 76.09 76.06 76.09 2.1K
11:52 76.08 76.08 76.04 76.04 1.9K
11:53 76.05 76.07 76.04 76.07 6.7K
11:54 76.03 76.03 76.00 76.00 8.6K
11:55 75.99 75.99 75.98 75.97 2.0K
11:56 76.00 76.00 76.00 76.00 0.8K
11:57 75.94 75.94 75.94 75.94 2.5K
11:58 75.95 75.97 75.95 75.97 3.5K
11:59 75.96 75.96 75.96 75.96 0.9K
12:00 75.98 75.98 75.98 75.97 1.4K
12:01 76.04 76.04 76.04 76.04 1.1K
12:02 76.09 76.10 76.09 76.09 1.2K
12:03 76.10 76.10 76.10 76.10 0.6K
12:04 76.09 76.09 76.09 76.08 0.7K
12:05 76.09 76.09 76.07 76.08 4.3K
12:06 76.07 76.07 76.01 76.01 4.9K
12:07 76.01 76.01 76.01 76.01 0.7K
12:08 76.01 76.01 76.00 76.00 3.7K
12:09 75.96 75.99 75.95 75.95 5.6K
12:11 76.04 76.10 76.03 76.03 12.4K
12:12 75.99 75.99 75.95 75.98 1.5K
12:13 76.00 76.00 75.99 75.99 3.5K
12:14 76.02 76.02 76.02 76.02 0.9K
12:15 76.02 76.02 76.02 76.02 0.2K
12:16 76.02 76.02 76.02 76.02 1.1K
12:17 76.04 76.11 76.04 76.11 8.6K
12:18 76.11 76.16 76.11 76.15 1.6K
12:19 76.15 76.15 76.09 76.10 5.7K
12:20 76.10 76.10 76.06 76.06 4.3K
12:21 76.06 76.06 76.06 76.06 1.1K
12:22 76.00 76.00 76.00 76.00 2.7K
12:24 75.98 76.02 75.98 76.02 2.3K
12:25 75.99 75.99 75.99 75.99 1.5K
12:26 76.01 76.02 76.01 76.02 1.1K
12:28 76.00 76.07 76.00 76.05 3.9K
12:29 76.01 76.03 76.01 76.03 2.2K
12:31 76.12 76.12 76.06 76.06 3.1K
12:32 76.08 76.09 76.08 76.09 1.5K
12:34 76.10 76.10 76.08 76.08 1.5K
12:35 76.10 76.10 76.10 76.10 0.3K
12:36 76.13 76.14 76.13 76.14 1.5K
12:37 76.09 76.09 76.08 76.08 3.5K
12:39 76.11 76.11 76.11 76.11 0.3K
12:40 76.18 76.18 76.18 76.18 1.9K
12:42 76.24 76.24 76.24 76.24 0.7K
12:43 76.23 76.23 76.17 76.17 2.6K
12:44 76.19 76.19 76.19 76.19 0.8K
12:45 76.15 76.15 76.15 76.15 0.3K
12:46 76.16 76.17 76.16 76.16 1.3K
12:47 76.16 76.16 76.13 76.16 0.7K
12:48 76.11 76.11 76.11 76.11 2.6K
12:49 76.10 76.10 76.10 76.10 0.4K
12:50 76.09 76.12 76.09 76.12 7.5K
12:51 76.09 76.09 76.08 76.08 2.6K
12:52 76.05 76.11 76.05 76.11 3.0K
12:53 76.12 76.12 76.09 76.09 0.8K
12:56 76.09 76.13 76.09 76.13 1.7K
12:57 76.13 76.13 76.13 76.13 0.9K
12:59 76.15 76.15 76.15 76.15 0.5K
13:00 76.14 76.14 76.13 76.13 2.2K
13:01 76.13 76.13 76.13 76.13 0.9K
13:02 76.17 76.17 76.17 76.17 1.3K
13:03 76.24 76.29 76.24 76.27 1.5K
13:04 76.26 76.26 76.26 76.26 0.1K
13:05 76.24 76.24 76.22 76.22 1.6K
13:07 76.27 76.27 76.27 76.27 0.6K
13:08 76.27 76.29 76.27 76.29 1.6K
13:09 76.32 76.34 76.32 76.34 0.7K
13:10 76.32 76.34 76.32 76.34 2.1K
13:11 76.38 76.40 76.38 76.40 1.1K
13:12 76.39 76.39 76.39 76.39 3.3K
13:13 76.39 76.39 76.38 76.38 1.0K
13:14 76.43 76.46 76.43 76.46 1.1K
13:15 76.44 76.46 76.44 76.46 1.7K
13:17 76.46 76.49 76.46 76.49 0.3K
13:18 76.46 76.50 76.46 76.46 1.7K
13:19 76.51 76.51 76.51 76.51 1.6K
13:20 76.51 76.51 76.51 76.51 1.1K
13:21 76.55 76.55 76.55 76.55 0.3K
13:22 76.54 76.55 76.54 76.55 2.0K
13:24 76.51 76.51 76.51 76.51 0.9K
13:25 76.46 76.46 76.41 76.41 1.8K
13:26 76.37 76.43 76.37 76.43 0.4K
13:27 76.38 76.38 76.38 76.38 0.8K
13:28 76.32 76.32 76.32 76.32 2.9K
13:29 76.32 76.32 76.31 76.31 0.8K
13:30 76.34 76.34 76.34 76.34 0.4K
13:32 76.29 76.29 76.18 76.18 3.3K
13:33 76.11 76.11 76.11 76.11 0.3K
13:34 76.16 76.21 76.16 76.21 2.6K
13:35 76.23 76.23 76.22 76.22 1.6K
13:36 76.27 76.27 76.27 76.27 0.3K
13:37 76.26 76.26 76.26 76.26 2.6K
13:38 76.29 76.33 76.29 76.33 1.0K
13:39 76.34 76.34 76.34 76.34 0.2K
13:40 76.32 76.32 76.32 76.32 1.0K
13:43 76.33 76.36 76.33 76.36 1.9K
13:44 76.38 76.38 76.38 76.38 0.8K
13:45 76.41 76.41 76.39 76.39 1.4K
13:47 76.40 76.40 76.40 76.40 0.4K
13:48 76.41 76.41 76.40 76.40 1.4K
13:49 76.46 76.46 76.43 76.43 5.0K
13:50 76.46 76.46 76.46 76.46 0.6K
13:51 76.46 76.46 76.46 76.46 0.3K
13:52 76.46 76.46 76.46 76.46 1.5K
13:55 76.46 76.46 76.46 76.46 0.4K
13:56 76.43 76.43 76.43 76.43 0.5K
13:57 76.45 76.45 76.40 76.40 6.2K
13:59 76.35 76.35 76.34 76.34 0.9K
14:00 76.38 76.42 76.38 76.42 2.2K
14:01 76.40 76.40 76.40 76.40 1.2K
14:02 76.43 76.43 76.43 76.43 0.2K
14:03 76.43 76.43 76.43 76.43 1.7K
14:04 76.43 76.43 76.43 76.43 0.8K
14:05 76.40 76.40 76.40 76.40 1.1K
14:07 76.37 76.43 76.37 76.43 1.8K
14:08 76.42 76.42 76.42 76.42 1.5K
14:09 76.42 76.42 76.40 76.42 3.1K
14:11 76.38 76.38 76.38 76.38 0.7K
14:12 76.38 76.38 76.38 76.38 0.3K
14:13 76.41 76.41 76.41 76.41 0.9K
14:15 76.39 76.39 76.39 76.39 1.4K
14:16 76.41 76.41 76.31 76.31 2.8K
14:17 76.29 76.31 76.29 76.31 1.7K
14:18 76.33 76.33 76.33 76.33 1.0K
14:19 76.33 76.33 76.33 76.33 0.7K
14:20 76.28 76.28 76.25 76.25 5.0K
14:21 76.21 76.23 76.21 76.23 1.2K
14:22 76.18 76.23 76.18 76.22 0.8K
14:23 76.22 76.22 76.20 76.20 0.9K
14:24 76.19 76.19 76.19 76.19 0.5K
14:25 76.18 76.18 76.16 76.17 1.9K
14:26 76.17 76.20 76.17 76.18 4.5K
14:28 76.17 76.17 76.17 76.17 0.7K
14:29 76.17 76.19 76.17 76.17 2.2K
14:30 76.18 76.18 76.18 76.18 2.0K
14:31 76.20 76.22 76.20 76.20 3.0K
14:32 76.23 76.23 76.23 76.22 0.2K
14:33 76.23 76.23 76.23 76.22 0.5K
14:34 76.21 76.21 76.20 76.20 1.1K
14:35 76.20 76.20 76.20 76.20 0.9K
14:37 76.21 76.21 76.21 76.21 0.6K
14:38 76.20 76.20 76.20 76.20 0.6K
14:39 76.21 76.22 76.20 76.22 3.5K
14:40 76.18 76.18 76.18 76.18 2.2K
14:41 76.19 76.19 76.17 76.17 3.4K
14:42 76.17 76.19 76.17 76.19 1.9K
14:43 76.19 76.19 76.16 76.16 2.3K
14:44 76.21 76.22 76.21 76.22 1.3K
14:45 76.20 76.22 76.20 76.22 1.4K
14:46 76.20 76.20 76.20 76.20 0.8K
14:47 76.21 76.23 76.21 76.23 1.1K
14:48 76.23 76.24 76.23 76.24 1.1K
14:49 76.24 76.26 76.24 76.25 1.3K
14:50 76.25 76.25 76.25 76.25 1.3K
14:51 76.25 76.25 76.25 76.25 0.3K
14:52 76.20 76.25 76.20 76.25 8.2K
14:54 76.27 76.28 76.27 76.28 1.8K
14:55 76.30 76.32 76.30 76.32 0.9K
14:56 76.32 76.32 76.32 76.32 1.5K
14:57 76.32 76.35 76.32 76.35 1.0K
14:58 76.34 76.34 76.32 76.33 3.2K
14:59 76.35 76.35 76.35 76.35 3.0K
15:00 76.36 76.36 76.35 76.35 0.7K
15:01 76.36 76.36 76.36 76.36 0.3K
15:02 76.35 76.35 76.33 76.33 0.6K
15:03 76.38 76.38 76.34 76.34 4.1K
15:04 76.33 76.33 76.33 76.33 1.0K
15:05 76.31 76.31 76.29 76.29 2.6K
15:06 76.30 76.30 76.30 76.30 3.0K
15:07 76.33 76.33 76.33 76.33 0.3K
15:08 76.31 76.31 76.26 76.26 3.7K
15:09 76.26 76.26 76.23 76.23 0.8K
15:10 76.23 76.25 76.23 76.25 1.9K
15:11 76.28 76.29 76.28 76.29 1.9K
15:12 76.32 76.32 76.32 76.32 0.3K
15:13 76.33 76.33 76.33 76.33 1.0K
15:14 76.37 76.37 76.37 76.37 3.1K
15:15 76.40 76.40 76.36 76.36 1.8K
15:16 76.35 76.35 76.32 76.33 2.4K
15:17 76.36 76.36 76.33 76.33 0.7K
15:18 76.33 76.36 76.33 76.36 1.4K
15:19 76.33 76.36 76.31 76.36 2.9K
15:20 76.36 76.36 76.36 76.36 0.8K
15:21 76.35 76.39 76.35 76.39 7.3K
15:22 76.36 76.37 76.36 76.37 3.8K
15:23 76.37 76.37 76.35 76.37 3.9K
15:24 76.37 76.43 76.37 76.43 3.7K
15:25 76.45 76.45 76.45 76.45 0.6K
15:26 76.49 76.50 76.49 76.49 3.0K
15:27 76.52 76.52 76.52 76.52 0.8K
15:28 76.50 76.50 76.48 76.48 2.2K
15:29 76.51 76.51 76.50 76.50 3.1K
15:30 76.51 76.51 76.49 76.49 4.5K
15:31 76.49 76.50 76.49 76.49 4.5K
15:32 76.55 76.55 76.54 76.55 2.5K
15:33 76.54 76.58 76.54 76.58 4.2K
15:34 76.57 76.58 76.57 76.58 1.0K
15:35 76.57 76.58 76.56 76.56 8.7K
15:36 76.55 76.55 76.53 76.53 3.6K
15:37 76.55 76.56 76.53 76.56 5.0K
15:38 76.55 76.56 76.55 76.56 3.0K
15:39 76.56 76.56 76.54 76.54 3.4K
15:40 76.53 76.53 76.53 76.53 2.0K
15:41 76.53 76.55 76.53 76.55 2.3K
15:42 76.55 76.56 76.55 76.56 4.1K
15:43 76.57 76.64 76.57 76.62 18.9K
15:45 76.64 76.65 76.64 76.64 5.3K
15:46 76.63 76.64 76.63 76.64 4.2K
15:47 76.64 76.68 76.64 76.64 14.6K
15:48 76.65 76.69 76.65 76.69 6.1K
15:49 76.69 76.72 76.68 76.72 6.6K
15:50 76.71 76.71 76.66 76.66 17.0K
15:51 76.65 76.66 76.61 76.61 10.4K
15:52 76.58 76.59 76.56 76.56 12.1K
15:53 76.58 76.65 76.58 76.65 12.3K
15:54 76.69 76.71 76.66 76.67 14.4K
15:55 76.69 76.70 76.62 76.62 20.0K
15:56 76.62 76.62 76.58 76.59 26.2K
15:57 76.59 76.61 76.58 76.60 23.8K
15:58 76.60 76.61 76.56 76.60 45.3K
15:59 76.61 76.61 76.55 76.55 345.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음