International Flavors

IFF
🏛️ 미국 →
60.96
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 77.27 77.38 77.27 77.38 17.8K
09:32 77.61 77.76 77.52 77.66 5.1K
09:33 77.69 77.69 77.69 77.69 0.3K
09:34 77.86 77.90 77.65 77.90 12.6K
09:35 77.71 77.78 77.57 77.61 3.1K
09:36 77.62 77.62 77.62 77.62 1.3K
09:37 77.47 77.54 77.47 77.53 1.0K
09:38 77.53 77.53 77.36 77.36 4.0K
09:40 77.36 77.36 77.15 77.15 7.2K
09:41 77.18 77.23 77.18 77.20 4.7K
09:42 77.23 77.23 77.23 77.23 1.1K
09:43 77.23 77.25 77.23 77.25 2.9K
09:44 77.25 77.25 77.14 77.25 15.7K
09:46 77.25 77.25 77.25 77.25 4.3K
09:47 77.17 77.17 77.17 77.17 3.4K
09:48 77.16 77.16 77.16 77.16 1.3K
09:49 77.05 77.09 76.95 76.95 4.8K
09:50 77.05 77.05 77.02 77.02 2.8K
09:51 77.03 77.03 76.99 77.02 2.9K
09:52 77.05 77.05 76.99 76.99 6.2K
09:53 77.01 77.08 77.01 77.05 1.7K
09:54 77.09 77.17 77.09 77.14 6.8K
09:55 77.13 77.13 77.12 77.12 1.4K
09:56 77.07 77.12 77.07 77.11 1.4K
09:58 77.18 77.19 77.18 77.19 2.7K
09:59 77.22 77.26 77.22 77.26 1.2K
10:00 77.35 77.36 77.26 77.36 1.9K
10:02 77.34 77.35 77.22 77.22 6.4K
10:03 77.22 77.22 77.17 77.17 1.7K
10:04 77.17 77.23 77.17 77.23 2.2K
10:05 77.20 77.22 77.20 77.22 1.7K
10:06 77.30 77.37 77.30 77.37 3.8K
10:07 77.35 77.35 77.35 77.35 5.4K
10:08 77.37 77.41 77.37 77.39 2.4K
10:09 77.34 77.34 77.27 77.27 4.5K
10:10 77.34 77.35 77.33 77.33 2.3K
10:11 77.34 77.35 77.34 77.35 1.1K
10:12 77.36 77.36 77.29 77.29 1.2K
10:13 77.30 77.30 77.30 77.30 0.6K
10:14 77.36 77.39 77.36 77.39 2.0K
10:15 77.38 77.41 77.35 77.35 2.3K
10:16 77.37 77.37 77.37 77.37 0.3K
10:17 77.32 77.33 77.32 77.33 3.0K
10:18 77.35 77.36 77.35 77.36 2.2K
10:19 77.48 77.54 77.48 77.54 6.6K
10:22 77.36 77.36 77.28 77.35 3.3K
10:23 77.27 77.28 77.27 77.28 2.1K
10:24 77.25 77.31 77.25 77.31 1.3K
10:25 77.30 77.42 77.30 77.42 6.3K
10:26 77.40 77.41 77.34 77.34 6.8K
10:27 77.35 77.35 77.35 77.35 1.2K
10:28 77.28 77.28 77.28 77.28 1.7K
10:29 77.22 77.22 77.22 77.22 1.0K
10:30 77.26 77.27 77.23 77.27 1.8K
10:31 77.28 77.28 77.27 77.28 1.5K
10:32 77.28 77.28 77.28 77.28 2.7K
10:33 77.20 77.25 77.20 77.25 6.7K
10:34 77.24 77.24 77.16 77.16 5.6K
10:35 77.26 77.26 77.26 77.26 1.8K
10:36 77.27 77.33 77.27 77.33 3.1K
10:37 77.30 77.30 77.25 77.25 2.4K
10:38 77.27 77.27 77.27 77.27 0.8K
10:39 77.31 77.31 77.29 77.31 0.7K
10:40 77.31 77.38 77.31 77.35 2.5K
10:41 77.32 77.33 77.32 77.33 1.1K
10:42 77.33 77.33 77.29 77.30 4.5K
10:43 77.27 77.34 77.27 77.34 6.4K
10:44 77.34 77.34 77.31 77.33 2.6K
10:45 77.36 77.38 77.36 77.38 2.7K
10:46 77.36 77.42 77.31 77.42 7.7K
10:47 77.42 77.47 77.42 77.44 2.7K
10:48 77.44 77.44 77.36 77.38 4.9K
10:49 77.38 77.38 77.32 77.33 3.2K
10:50 77.32 77.32 77.32 77.32 2.0K
10:51 77.28 77.28 77.28 77.28 0.2K
10:52 77.30 77.33 77.30 77.33 2.0K
10:53 77.35 77.47 77.35 77.44 4.2K
10:54 77.47 77.47 77.44 77.44 2.3K
10:55 77.43 77.44 77.40 77.40 6.2K
10:56 77.41 77.41 77.37 77.37 4.9K
10:57 77.38 77.45 77.38 77.45 2.7K
10:58 77.43 77.43 77.40 77.40 2.1K
10:59 77.38 77.39 77.38 77.39 1.2K
11:00 77.42 77.45 77.42 77.44 3.7K
11:01 77.48 77.48 77.37 77.37 3.4K
11:02 77.40 77.40 77.40 77.40 1.1K
11:03 77.37 77.40 77.37 77.40 2.1K
11:04 77.41 77.45 77.41 77.44 1.5K
11:05 77.46 77.63 77.46 77.61 26.6K
11:06 77.65 77.66 77.63 77.63 1.2K
11:07 77.56 77.57 77.49 77.49 7.0K
11:08 77.50 77.50 77.42 77.42 2.9K
11:09 77.41 77.41 77.41 77.41 0.5K
11:10 77.39 77.41 77.39 77.41 3.3K
11:11 77.40 77.40 77.40 77.40 1.5K
11:12 77.40 77.41 77.40 77.41 0.2K
11:13 77.44 77.44 77.44 77.44 6.1K
11:14 77.40 77.40 77.39 77.39 1.2K
11:15 77.42 77.42 77.42 77.42 1.1K
11:16 77.43 77.43 77.41 77.42 2.2K
11:17 77.42 77.42 77.37 77.37 2.6K
11:18 77.36 77.38 77.36 77.37 2.3K
11:19 77.37 77.37 77.37 77.37 1.6K
11:20 77.37 77.38 77.35 77.38 5.1K
11:21 77.36 77.36 77.25 77.27 5.9K
11:22 77.28 77.29 77.27 77.29 2.9K
11:23 77.29 77.34 77.29 77.34 3.7K
11:24 77.31 77.34 77.31 77.34 3.9K
11:25 77.40 77.41 77.40 77.41 2.9K
11:26 77.43 77.44 77.35 77.35 3.4K
11:28 77.32 77.32 77.32 77.32 0.3K
11:29 77.30 77.32 77.30 77.32 3.7K
11:30 77.32 77.36 77.32 77.35 1.4K
11:31 77.32 77.35 77.32 77.32 3.1K
11:32 77.32 77.32 77.32 77.32 0.4K
11:33 77.31 77.31 77.29 77.29 2.6K
11:34 77.30 77.30 77.25 77.26 4.1K
11:35 77.24 77.26 77.24 77.25 1.4K
11:36 77.26 77.26 77.26 77.26 1.7K
11:37 77.26 77.26 77.21 77.21 5.3K
11:38 77.20 77.20 77.17 77.17 2.7K
11:39 77.17 77.18 77.17 77.17 6.8K
11:40 77.16 77.16 77.15 77.15 1.6K
11:41 77.16 77.16 77.15 77.15 3.7K
11:42 77.14 77.16 77.14 77.16 4.0K
11:43 77.19 77.19 77.18 77.18 1.0K
11:44 77.15 77.15 77.15 77.15 2.7K
11:45 77.20 77.27 77.20 77.27 3.7K
11:46 77.26 77.30 77.26 77.29 4.5K
11:47 77.28 77.28 77.28 77.28 2.6K
11:48 77.33 77.33 77.33 77.33 3.0K
11:49 77.34 77.35 77.34 77.33 3.0K
11:50 77.39 77.39 77.39 77.39 0.3K
11:51 77.40 77.40 77.38 77.38 3.2K
11:52 77.38 77.39 77.37 77.37 2.5K
11:53 77.39 77.42 77.35 77.35 51.0K
11:54 77.33 77.44 77.33 77.34 13.2K
11:55 77.37 77.56 77.37 77.56 8.7K
11:56 77.59 77.59 77.59 77.58 2.7K
11:57 77.61 77.61 77.61 77.61 0.4K
11:58 77.56 77.56 77.56 77.56 1.2K
11:59 77.56 77.59 77.54 77.54 1.0K
12:00 77.52 77.55 77.49 77.49 2.7K
12:01 77.49 77.49 77.49 77.49 0.2K
12:02 77.52 77.55 77.52 77.55 3.4K
12:03 77.55 77.56 77.55 77.56 0.5K
12:04 77.59 77.63 77.59 77.63 3.1K
12:05 77.62 77.62 77.62 77.62 0.4K
12:06 77.63 77.64 77.63 77.63 3.5K
12:07 77.69 77.69 77.63 77.63 1.8K
12:08 77.62 77.63 77.59 77.59 3.0K
12:09 77.57 77.58 77.56 77.56 2.0K
12:10 77.56 77.57 77.56 77.57 0.8K
12:11 77.55 77.55 77.53 77.53 1.2K
12:12 77.54 77.54 77.54 77.54 1.4K
12:13 77.56 77.61 77.56 77.58 2.6K
12:15 77.58 77.61 77.57 77.57 2.9K
12:16 77.58 77.58 77.58 77.58 0.7K
12:17 77.58 77.58 77.58 77.58 0.4K
12:18 77.53 77.54 77.53 77.54 3.0K
12:19 77.58 77.58 77.58 77.58 1.0K
12:20 77.61 77.67 77.61 77.65 3.7K
12:21 77.65 77.67 77.61 77.61 3.8K
12:22 77.58 77.58 77.58 77.58 0.3K
12:23 77.56 77.60 77.56 77.60 2.9K
12:25 77.60 77.60 77.58 77.59 3.0K
12:26 77.60 77.60 77.60 77.60 0.2K
12:27 77.60 77.65 77.57 77.65 2.5K
12:28 77.67 77.67 77.62 77.65 2.1K
12:29 77.65 77.66 77.65 77.66 1.0K
12:30 77.65 77.65 77.55 77.55 4.0K
12:31 77.53 77.53 77.53 77.53 1.0K
12:32 77.53 77.56 77.53 77.56 1.0K
12:33 77.56 77.56 77.53 77.53 1.8K
12:34 77.54 77.54 77.54 77.54 0.8K
12:35 77.53 77.55 77.53 77.53 0.4K
12:36 77.55 77.57 77.55 77.57 2.1K
12:37 77.59 77.60 77.59 77.58 2.0K
12:38 77.57 77.59 77.56 77.59 3.8K
12:39 77.59 77.60 77.58 77.59 1.1K
12:40 77.57 77.58 77.55 77.55 4.7K
12:41 77.55 77.55 77.55 77.55 0.5K
12:42 77.59 77.65 77.59 77.65 7.9K
12:43 77.66 77.67 77.65 77.66 1.9K
12:44 77.65 77.67 77.65 77.65 3.6K
12:45 77.69 77.70 77.69 77.70 0.8K
12:46 77.70 77.73 77.68 77.73 1.2K
12:47 77.73 77.73 77.71 77.72 1.5K
12:48 77.72 77.73 77.68 77.71 4.8K
12:49 77.72 77.73 77.70 77.73 0.8K
12:50 77.73 77.73 77.67 77.70 0.9K
12:51 77.71 77.71 77.70 77.70 0.8K
12:52 77.70 77.70 77.70 77.69 0.7K
12:53 77.67 77.74 77.67 77.74 0.9K
12:54 77.73 77.73 77.68 77.68 1.4K
12:55 77.70 77.70 77.70 77.69 1.3K
12:56 77.70 77.70 77.70 77.69 0.5K
12:57 77.71 77.74 77.71 77.71 2.2K
12:58 77.71 77.71 77.69 77.69 0.8K
12:59 77.69 77.71 77.69 77.69 5.9K
13:00 77.70 77.70 77.70 77.69 3.5K
13:02 77.70 77.72 77.70 77.72 4.6K
13:03 77.73 77.79 77.73 77.76 7.1K
13:04 77.78 77.78 77.77 77.78 1.3K
13:05 77.76 77.79 77.74 77.74 4.3K
13:06 77.73 77.73 77.73 77.73 0.2K
13:07 77.74 77.75 77.73 77.73 2.3K
13:08 77.76 77.76 77.73 77.76 3.0K
13:09 77.78 77.81 77.78 77.78 3.2K
13:10 77.81 77.81 77.78 77.78 0.9K
13:11 77.73 77.73 77.73 77.73 2.6K
13:12 77.72 77.72 77.72 77.72 0.6K
13:13 77.71 77.74 77.69 77.74 4.7K
13:14 77.70 77.70 77.70 77.70 0.6K
13:15 77.74 77.74 77.74 77.74 0.4K
13:16 77.74 77.74 77.74 77.74 0.5K
13:17 77.74 77.74 77.74 77.74 0.6K
13:18 77.74 77.74 77.69 77.69 6.9K
13:22 77.77 77.77 77.77 77.77 0.4K
13:23 77.78 77.78 77.78 77.78 1.2K
13:24 77.82 77.82 77.77 77.77 1.0K
13:25 77.81 77.81 77.79 77.80 1.8K
13:26 77.79 77.81 77.79 77.79 0.4K
13:27 77.79 77.81 77.79 77.81 1.2K
13:28 77.80 77.83 77.80 77.83 0.8K
13:29 77.83 77.83 77.81 77.81 1.1K
13:30 77.82 77.82 77.81 77.82 0.7K
13:31 77.81 77.81 77.77 77.77 4.1K
13:32 77.79 77.79 77.79 77.79 1.4K
13:33 77.79 77.79 77.76 77.76 1.9K
13:34 77.73 77.73 77.68 77.68 3.4K
13:35 77.70 77.70 77.68 77.68 4.0K
13:37 77.70 77.70 77.70 77.70 0.7K
13:38 77.70 77.76 77.70 77.76 2.7K
13:39 77.77 77.77 77.75 77.76 1.8K
13:40 77.78 77.80 77.77 77.80 1.4K
13:41 77.77 77.78 77.77 77.78 1.2K
13:42 77.77 77.77 77.74 77.76 3.8K
13:43 77.76 77.76 77.74 77.75 3.9K
13:44 77.76 77.77 77.76 77.77 1.7K
13:45 77.77 77.77 77.76 77.76 2.8K
13:46 77.80 77.82 77.80 77.82 2.0K
13:47 77.81 77.82 77.81 77.82 2.2K
13:48 77.80 77.82 77.80 77.82 0.7K
13:49 77.80 77.80 77.78 77.79 3.1K
13:50 77.80 77.80 77.73 77.73 7.0K
13:51 77.71 77.71 77.64 77.68 9.3K
13:52 77.65 77.67 77.65 77.67 1.9K
13:53 77.67 77.67 77.67 77.67 0.2K
13:54 77.69 77.69 77.69 77.69 1.8K
13:55 77.72 77.74 77.69 77.69 1.9K
13:56 77.67 77.67 77.67 77.67 0.6K
13:57 77.67 77.67 77.62 77.62 4.4K
13:58 77.62 77.62 77.60 77.60 3.8K
13:59 77.59 77.59 77.52 77.52 1.6K
14:00 77.52 77.52 77.52 77.52 3.0K
14:01 77.49 77.49 77.43 77.43 2.3K
14:02 77.40 77.45 77.40 77.44 4.2K
14:03 77.51 77.51 77.44 77.44 4.7K
14:04 77.44 77.44 77.40 77.40 3.6K
14:05 77.46 77.46 77.46 77.46 1.0K
14:06 77.45 77.45 77.39 77.39 2.7K
14:07 77.38 77.38 77.38 77.38 4.6K
14:08 77.38 77.38 77.38 77.38 0.9K
14:09 77.38 77.40 77.38 77.40 4.4K
14:10 77.44 77.44 77.44 77.44 2.5K
14:11 77.48 77.51 77.48 77.51 2.8K
14:12 77.48 77.50 77.45 77.45 5.1K
14:13 77.48 77.48 77.48 77.47 0.3K
14:14 77.43 77.45 77.42 77.42 1.6K
14:15 77.40 77.42 77.40 77.42 1.6K
14:16 77.42 77.43 77.40 77.40 0.9K
14:17 77.43 77.43 77.40 77.41 1.1K
14:18 77.40 77.41 77.40 77.41 1.7K
14:19 77.41 77.43 77.40 77.43 5.4K
14:20 77.43 77.43 77.42 77.42 0.5K
14:21 77.43 77.44 77.40 77.40 4.3K
14:22 77.41 77.44 77.40 77.43 6.7K
14:23 77.42 77.42 77.42 77.42 0.6K
14:24 77.42 77.44 77.42 77.44 0.9K
14:25 77.45 77.45 77.43 77.43 2.9K
14:26 77.46 77.46 77.41 77.45 1.3K
14:27 77.45 77.45 77.43 77.44 2.9K
14:28 77.45 77.45 77.45 77.44 0.8K
14:29 77.46 77.46 77.46 77.46 1.4K
14:30 77.48 77.48 77.44 77.44 2.6K
14:31 77.44 77.45 77.44 77.44 0.6K
14:32 77.46 77.47 77.45 77.45 2.5K
14:33 77.45 77.45 77.43 77.44 4.2K
14:35 77.40 77.42 77.40 77.42 13.1K
14:36 77.42 77.42 77.42 77.42 0.4K
14:37 77.42 77.42 77.42 77.42 1.0K
14:38 77.39 77.40 77.29 77.33 42.9K
14:39 77.33 77.35 77.33 77.35 1.4K
14:40 77.33 77.43 77.33 77.43 4.1K
14:41 77.44 77.44 77.43 77.44 2.2K
14:42 77.45 77.46 77.45 77.46 0.7K
14:43 77.46 77.46 77.46 77.46 6.2K
14:44 77.46 77.47 77.45 77.46 4.3K
14:45 77.44 77.44 77.44 77.44 2.6K
14:46 77.45 77.45 77.45 77.44 1.4K
14:47 77.43 77.43 77.40 77.40 2.8K
14:48 77.42 77.42 77.42 77.42 6.0K
14:50 77.46 77.46 77.45 77.45 1.2K
14:51 77.45 77.47 77.45 77.47 2.0K
14:52 77.45 77.45 77.44 77.44 1.0K
14:53 77.45 77.48 77.45 77.48 7.7K
14:54 77.49 77.51 77.49 77.51 3.6K
14:55 77.50 77.50 77.50 77.50 6.5K
14:56 77.49 77.49 77.48 77.48 10.9K
14:57 77.46 77.46 77.46 77.46 0.2K
14:58 77.46 77.46 77.41 77.41 1.9K
14:59 77.40 77.43 77.40 77.40 6.6K
15:00 77.43 77.44 77.43 77.44 3.3K
15:01 77.45 77.45 77.45 77.45 0.7K
15:02 77.45 77.46 77.45 77.45 3.7K
15:03 77.45 77.46 77.45 77.45 9.9K
15:04 77.46 77.50 77.46 77.50 1.8K
15:05 77.50 77.50 77.50 77.50 1.3K
15:06 77.50 77.50 77.45 77.45 5.1K
15:08 77.42 77.42 77.38 77.40 29.5K
15:09 77.39 77.41 77.39 77.39 1.9K
15:10 77.41 77.41 77.33 77.35 18.9K
15:11 77.35 77.35 77.35 77.35 0.8K
15:12 77.36 77.37 77.35 77.37 1.5K
15:13 77.37 77.37 77.36 77.37 2.0K
15:14 77.36 77.36 77.29 77.29 5.8K
15:15 77.31 77.31 77.30 77.30 1.6K
15:16 77.31 77.31 77.28 77.28 3.3K
15:17 77.28 77.31 77.28 77.29 5.2K
15:18 77.29 77.30 77.29 77.29 5.9K
15:19 77.27 77.27 77.27 77.27 1.9K
15:20 77.26 77.26 77.26 77.26 1.5K
15:21 77.24 77.26 77.24 77.26 1.5K
15:22 77.26 77.28 77.24 77.28 3.2K
15:23 77.29 77.34 77.29 77.33 4.9K
15:24 77.32 77.32 77.30 77.32 5.9K
15:25 77.32 77.39 77.32 77.39 7.8K
15:26 77.38 77.40 77.38 77.40 14.3K
15:27 77.40 77.40 77.39 77.39 2.5K
15:28 77.40 77.40 77.38 77.38 4.9K
15:29 77.36 77.36 77.36 77.36 2.0K
15:30 77.37 77.38 77.35 77.38 3.9K
15:31 77.40 77.45 77.39 77.45 10.4K
15:32 77.45 77.46 77.45 77.46 1.8K
15:33 77.46 77.46 77.46 77.46 1.1K
15:34 77.46 77.48 77.46 77.48 4.2K
15:35 77.48 77.48 77.48 77.47 4.1K
15:36 77.47 77.47 77.47 77.47 1.8K
15:37 77.48 77.51 77.48 77.51 2.4K
15:38 77.50 77.52 77.49 77.49 7.9K
15:39 77.48 77.49 77.48 77.49 3.5K
15:40 77.50 77.50 77.49 77.49 1.3K
15:41 77.47 77.48 77.47 77.48 3.6K
15:42 77.47 77.47 77.45 77.47 6.2K
15:43 77.48 77.48 77.42 77.42 6.1K
15:44 77.42 77.43 77.40 77.42 6.8K
15:45 77.42 77.44 77.42 77.44 5.0K
15:46 77.42 77.48 77.42 77.43 9.5K
15:47 77.42 77.43 77.42 77.42 2.0K
15:48 77.42 77.42 77.40 77.42 6.7K
15:49 77.42 77.49 77.42 77.44 5.8K
15:50 77.44 77.48 77.39 77.48 14.5K
15:51 77.48 77.52 77.48 77.52 10.0K
15:52 77.51 77.52 77.45 77.47 7.4K
15:53 77.49 77.50 77.49 77.50 6.6K
15:54 77.50 77.50 77.41 77.50 13.8K
15:55 77.51 77.58 77.50 77.58 20.3K
15:56 77.63 77.63 77.56 77.56 25.3K
15:57 77.57 77.57 77.55 77.57 32.0K
15:58 77.56 77.57 77.52 77.52 36.4K
15:59 77.52 77.53 77.43 77.46 368.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음