International Flavors

IFF
🏛️ 미국 →
60.96
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 75.13 75.53 75.13 75.53 12.2K
09:31 75.13 75.50 75.13 75.50 3.4K
09:32 75.13 75.13 75.00 75.00 1.6K
09:33 75.01 75.01 75.01 75.01 2.0K
09:34 74.88 74.88 74.88 74.88 4.4K
09:38 74.73 74.79 74.73 74.79 0.5K
09:39 74.80 74.98 74.80 74.97 7.8K
09:41 75.02 75.02 74.88 74.88 0.4K
09:42 74.89 74.92 74.89 74.92 2.7K
09:43 74.91 74.91 74.87 74.87 1.3K
09:44 74.93 74.93 74.92 74.92 2.5K
09:45 74.94 75.00 74.93 74.93 1.8K
09:46 74.93 74.95 74.93 74.95 2.4K
09:47 74.93 74.93 74.83 74.83 1.2K
09:48 74.87 74.90 74.82 74.90 3.0K
09:50 74.97 74.97 74.97 74.97 2.2K
09:51 75.00 75.00 75.00 75.00 0.7K
09:52 74.97 74.97 74.96 74.96 0.7K
09:53 74.97 74.97 74.94 74.97 0.4K
09:54 74.97 74.97 74.93 74.94 1.6K
09:55 74.85 74.85 74.85 74.85 2.8K
09:57 74.86 74.86 74.86 74.86 2.7K
09:58 74.86 74.86 74.79 74.80 2.2K
09:59 74.81 74.84 74.80 74.84 5.5K
10:00 74.81 74.81 74.80 74.80 1.2K
10:01 74.85 74.95 74.85 74.95 4.3K
10:02 74.96 74.96 74.96 74.96 0.7K
10:03 75.00 75.03 75.00 75.03 1.8K
10:04 75.09 75.13 75.09 75.10 1.6K
10:05 75.09 75.18 75.09 75.18 1.7K
10:06 75.21 75.27 75.15 75.15 6.0K
10:07 75.14 75.17 75.13 75.17 5.0K
10:09 75.18 75.18 75.07 75.07 8.3K
10:10 75.07 75.07 75.06 75.06 13.3K
10:11 75.06 75.06 75.01 75.01 8.4K
10:12 75.03 75.03 75.00 75.01 2.5K
10:13 74.79 74.84 74.79 74.82 55.8K
10:14 74.84 74.95 74.80 74.95 15.6K
10:15 74.98 74.98 74.97 74.97 0.9K
10:16 74.85 74.85 74.83 74.83 1.9K
10:17 74.74 74.81 74.74 74.81 3.9K
10:18 74.85 74.85 74.85 74.85 0.5K
10:19 74.84 74.85 74.84 74.85 2.3K
10:21 74.79 74.79 74.79 74.79 0.7K
10:22 74.79 74.83 74.79 74.83 3.3K
10:23 74.80 74.80 74.80 74.80 0.6K
10:24 74.73 74.73 74.73 74.73 0.8K
10:25 74.73 74.73 74.73 74.73 1.4K
10:26 74.75 74.78 74.75 74.78 2.0K
10:27 74.83 74.92 74.83 74.92 3.9K
10:29 74.87 74.89 74.79 74.79 4.8K
10:30 74.77 74.77 74.77 74.77 0.5K
10:31 74.79 74.86 74.79 74.86 3.2K
10:32 74.83 74.83 74.83 74.83 0.3K
10:33 74.79 74.79 74.79 74.79 0.6K
10:34 74.80 74.80 74.80 74.80 9.1K
10:36 74.79 74.79 74.79 74.79 1.4K
10:37 74.76 74.80 74.76 74.79 0.9K
10:38 74.79 74.79 74.78 74.79 5.3K
10:40 74.83 74.83 74.78 74.81 3.8K
10:41 74.74 74.74 74.74 74.74 1.7K
10:42 74.74 74.74 74.74 74.74 0.6K
10:43 74.70 74.70 74.70 74.70 1.5K
10:46 74.67 74.68 74.64 74.68 1.5K
10:47 74.73 74.75 74.73 74.74 3.6K
10:48 74.72 74.72 74.72 74.72 2.4K
10:50 74.81 74.81 74.79 74.79 1.9K
10:51 74.75 74.75 74.72 74.72 1.7K
10:52 74.73 74.73 74.73 74.72 0.5K
10:53 74.73 74.73 74.73 74.73 1.1K
10:54 74.73 74.75 74.73 74.74 4.0K
10:55 74.70 74.70 74.70 74.70 0.6K
10:56 74.72 74.72 74.67 74.67 2.5K
10:57 74.66 74.66 74.60 74.60 0.9K
10:58 74.57 74.57 74.57 74.57 0.5K
10:59 74.56 74.56 74.51 74.55 1.4K
11:00 74.56 74.61 74.56 74.61 3.1K
11:01 74.69 74.69 74.69 74.69 1.8K
11:02 74.68 74.68 74.61 74.61 1.2K
11:03 74.57 74.57 74.57 74.57 0.5K
11:04 74.61 74.61 74.61 74.61 1.4K
11:06 74.62 74.62 74.62 74.62 1.0K
11:07 74.62 74.65 74.62 74.65 1.5K
11:08 74.62 74.62 74.62 74.61 0.4K
11:10 74.57 74.57 74.57 74.57 1.4K
11:11 74.63 74.63 74.63 74.63 1.7K
11:12 74.63 74.63 74.63 74.63 0.2K
11:13 74.63 74.63 74.63 74.63 1.5K
11:14 74.72 74.72 74.69 74.69 2.8K
11:15 74.71 74.72 74.71 74.72 1.2K
11:16 74.73 74.73 74.70 74.70 1.5K
11:18 74.73 74.73 74.73 74.73 1.3K
11:21 74.70 74.70 74.66 74.66 1.9K
11:22 74.66 74.67 74.66 74.67 3.5K
11:23 74.66 74.71 74.66 74.71 5.0K
11:24 74.71 74.71 74.71 74.71 0.9K
11:25 74.69 74.69 74.68 74.69 1.4K
11:26 74.69 74.69 74.69 74.69 1.7K
11:27 74.70 74.70 74.70 74.69 0.2K
11:28 74.70 74.70 74.65 74.65 2.1K
11:29 74.60 74.60 74.58 74.58 1.9K
11:30 74.55 74.64 74.55 74.64 4.7K
11:31 74.67 74.67 74.64 74.64 1.4K
11:33 74.61 74.61 74.61 74.61 0.6K
11:34 74.56 74.58 74.56 74.58 1.0K
11:35 74.59 74.60 74.59 74.60 6.3K
11:36 74.62 74.69 74.60 74.67 6.1K
11:37 74.69 74.69 74.65 74.65 1.5K
11:38 74.65 74.65 74.65 74.65 0.7K
11:39 74.67 74.67 74.66 74.66 2.4K
11:40 74.60 74.62 74.58 74.58 2.1K
11:41 74.58 74.58 74.58 74.58 0.4K
11:42 74.58 74.58 74.58 74.58 1.3K
11:43 74.58 74.59 74.58 74.59 1.8K
11:44 74.61 74.63 74.61 74.63 4.4K
11:45 74.65 74.65 74.65 74.65 1.4K
11:46 74.64 74.64 74.64 74.64 0.4K
11:47 74.64 74.64 74.64 74.64 1.2K
11:48 74.64 74.64 74.64 74.64 0.8K
11:49 74.64 74.64 74.64 74.64 1.0K
11:50 74.64 74.66 74.61 74.65 2.1K
11:51 74.67 74.73 74.67 74.70 7.5K
11:52 74.68 74.68 74.68 74.68 1.1K
11:53 74.67 74.67 74.66 74.66 0.6K
11:54 74.66 74.66 74.66 74.66 0.9K
11:55 74.62 74.62 74.60 74.60 1.8K
11:56 74.59 74.59 74.59 74.58 3.3K
11:57 74.58 74.59 74.58 74.59 1.1K
11:58 74.59 74.60 74.59 74.60 2.1K
11:59 74.59 74.59 74.52 74.55 3.1K
12:00 74.56 74.56 74.53 74.53 2.2K
12:01 74.52 74.53 74.51 74.53 2.6K
12:02 74.53 74.53 74.49 74.49 3.8K
12:03 74.51 74.51 74.50 74.50 2.1K
12:04 74.50 74.50 74.50 74.50 0.7K
12:05 74.50 74.55 74.50 74.55 6.4K
12:06 74.54 74.55 74.54 74.55 1.5K
12:08 74.54 74.56 74.54 74.56 2.2K
12:09 74.59 74.63 74.58 74.63 3.0K
12:10 74.63 74.63 74.63 74.63 0.6K
12:12 74.60 74.60 74.60 74.60 0.9K
12:13 74.58 74.62 74.58 74.58 2.5K
12:14 74.59 74.59 74.59 74.59 1.1K
12:15 74.59 74.59 74.57 74.57 1.0K
12:16 74.57 74.59 74.57 74.59 3.3K
12:17 74.57 74.59 74.57 74.59 4.1K
12:18 74.60 74.60 74.58 74.58 1.7K
12:19 74.56 74.56 74.49 74.51 5.4K
12:20 74.50 74.50 74.48 74.48 0.6K
12:21 74.47 74.48 74.47 74.48 0.9K
12:22 74.48 74.52 74.48 74.52 2.2K
12:23 74.53 74.53 74.53 74.53 0.7K
12:24 74.52 74.52 74.48 74.48 1.8K
12:25 74.40 74.40 74.40 74.40 0.5K
12:26 74.44 74.44 74.44 74.44 1.1K
12:27 74.47 74.47 74.44 74.44 1.1K
12:28 74.44 74.44 74.42 74.42 0.7K
12:29 74.43 74.49 74.43 74.49 3.5K
12:30 74.51 74.52 74.51 74.51 1.5K
12:31 74.50 74.50 74.46 74.46 1.6K
12:33 74.42 74.42 74.42 74.42 0.8K
12:34 74.39 74.39 74.38 74.38 0.4K
12:35 74.40 74.40 74.40 74.40 1.5K
12:36 74.40 74.43 74.40 74.43 0.8K
12:37 74.38 74.39 74.38 74.39 0.7K
12:38 74.39 74.39 74.39 74.39 0.5K
12:39 74.43 74.43 74.42 74.42 2.6K
12:40 74.41 74.42 74.41 74.42 1.5K
12:41 74.46 74.46 74.46 74.46 2.2K
12:42 74.44 74.47 74.44 74.47 2.4K
12:43 74.48 74.48 74.48 74.48 0.6K
12:44 74.51 74.51 74.51 74.51 3.3K
12:45 74.54 74.54 74.51 74.51 0.4K
12:46 74.54 74.54 74.54 74.54 1.4K
12:47 74.54 74.54 74.54 74.54 0.6K
12:48 74.54 74.54 74.52 74.52 2.2K
12:49 74.52 74.53 74.52 74.53 0.8K
12:50 74.55 74.55 74.55 74.55 0.7K
12:51 74.54 74.56 74.54 74.55 1.4K
12:52 74.58 74.58 74.54 74.54 2.4K
12:53 74.55 74.57 74.55 74.57 0.8K
12:55 74.55 74.55 74.55 74.55 0.3K
12:56 74.55 74.55 74.55 74.55 0.8K
12:57 74.55 74.57 74.55 74.57 1.5K
12:58 74.57 74.57 74.55 74.55 2.2K
12:59 74.53 74.58 74.53 74.58 1.4K
13:00 74.59 74.59 74.59 74.58 1.9K
13:01 74.60 74.60 74.60 74.60 0.1K
13:02 74.62 74.62 74.62 74.62 2.7K
13:03 74.63 74.66 74.63 74.66 1.0K
13:05 74.71 74.71 74.71 74.71 0.2K
13:06 74.71 74.72 74.68 74.68 1.9K
13:07 74.72 74.72 74.72 74.72 0.8K
13:08 74.73 74.73 74.73 74.73 0.9K
13:10 74.71 74.71 74.71 74.71 0.6K
13:11 74.68 74.68 74.68 74.68 1.7K
13:13 74.67 74.68 74.67 74.68 0.3K
13:14 74.66 74.72 74.66 74.71 3.0K
13:15 74.72 74.72 74.72 74.72 0.6K
13:18 74.72 74.72 74.70 74.69 1.7K
13:19 74.69 74.71 74.69 74.70 1.6K
13:20 74.68 74.70 74.68 74.70 0.4K
13:21 74.68 74.68 74.68 74.68 1.0K
13:22 74.66 74.70 74.66 74.70 2.7K
13:23 74.69 74.69 74.69 74.69 1.4K
13:24 74.69 74.69 74.69 74.69 0.4K
13:25 74.69 74.71 74.69 74.71 1.0K
13:26 74.71 74.73 74.70 74.73 1.8K
13:27 74.66 74.66 74.65 74.65 0.7K
13:28 74.67 74.67 74.61 74.64 4.0K
13:29 74.72 74.72 74.67 74.67 1.5K
13:30 74.74 74.75 74.74 74.75 2.2K
13:33 74.73 74.73 74.73 74.72 0.4K
13:34 74.73 74.73 74.73 74.72 0.1K
13:35 74.73 74.73 74.73 74.72 0.5K
13:36 74.73 74.73 74.71 74.71 1.1K
13:37 74.70 74.70 74.68 74.68 1.3K
13:38 74.65 74.65 74.64 74.64 3.6K
13:39 74.64 74.64 74.64 74.64 0.7K
13:40 74.59 74.59 74.59 74.59 0.8K
13:42 74.54 74.54 74.54 74.54 2.2K
13:43 74.51 74.51 74.50 74.50 1.4K
13:45 74.50 74.50 74.50 74.50 0.1K
13:46 74.50 74.50 74.50 74.50 0.4K
13:47 74.53 74.53 74.53 74.53 1.8K
13:48 74.52 74.54 74.52 74.54 1.5K
13:49 74.51 74.53 74.51 74.53 0.8K
13:50 74.53 74.53 74.53 74.53 0.6K
13:52 74.55 74.55 74.52 74.52 2.9K
13:54 74.52 74.52 74.52 74.52 0.5K
13:55 74.52 74.52 74.52 74.52 0.3K
13:56 74.52 74.52 74.48 74.48 2.2K
13:57 74.48 74.52 74.48 74.51 2.5K
13:58 74.50 74.51 74.50 74.51 2.1K
13:59 74.51 74.51 74.51 74.51 0.8K
14:00 74.51 74.57 74.51 74.57 4.7K
14:01 74.58 74.62 74.58 74.62 1.4K
14:02 74.62 74.62 74.62 74.61 0.8K
14:04 74.62 74.62 74.62 74.62 0.5K
14:05 74.61 74.61 74.61 74.61 0.6K
14:06 74.61 74.61 74.58 74.59 1.2K
14:07 74.57 74.58 74.57 74.58 1.7K
14:09 74.56 74.56 74.56 74.56 0.5K
14:10 74.59 74.59 74.59 74.59 3.3K
14:11 74.58 74.58 74.58 74.58 0.5K
14:12 74.54 74.55 74.54 74.55 2.0K
14:14 74.53 74.55 74.53 74.55 0.8K
14:16 74.54 74.57 74.54 74.57 2.5K
14:17 74.59 74.59 74.59 74.59 1.8K
14:18 74.59 74.60 74.59 74.60 1.8K
14:19 74.60 74.60 74.59 74.59 2.3K
14:20 74.58 74.58 74.53 74.53 1.5K
14:21 74.54 74.54 74.52 74.52 1.3K
14:23 74.48 74.49 74.48 74.49 1.1K
14:24 74.49 74.52 74.49 74.52 6.2K
14:25 74.52 74.52 74.49 74.49 1.9K
14:27 74.50 74.51 74.50 74.51 1.1K
14:28 74.51 74.51 74.51 74.51 0.6K
14:29 74.48 74.48 74.44 74.44 2.0K
14:30 74.44 74.48 74.44 74.47 1.9K
14:31 74.49 74.49 74.49 74.49 1.8K
14:32 74.51 74.52 74.50 74.52 1.7K
14:33 74.52 74.52 74.52 74.52 1.4K
14:36 74.51 74.53 74.51 74.53 2.4K
14:37 74.54 74.54 74.53 74.54 1.6K
14:38 74.54 74.54 74.54 74.54 0.7K
14:39 74.53 74.57 74.53 74.55 7.0K
14:40 74.55 74.55 74.55 74.55 1.1K
14:41 74.53 74.53 74.50 74.50 0.9K
14:42 74.50 74.50 74.49 74.50 3.4K
14:43 74.50 74.51 74.50 74.51 2.8K
14:44 74.52 74.52 74.52 74.52 2.6K
14:47 74.51 74.51 74.47 74.47 2.0K
14:48 74.49 74.49 74.43 74.45 3.1K
14:49 74.44 74.44 74.41 74.41 1.2K
14:50 74.44 74.44 74.42 74.42 0.4K
14:51 74.46 74.46 74.43 74.43 6.5K
14:52 74.45 74.45 74.45 74.45 1.5K
14:53 74.43 74.43 74.43 74.43 1.5K
14:54 74.43 74.43 74.43 74.43 0.4K
14:55 74.42 74.42 74.41 74.41 1.5K
14:56 74.35 74.36 74.34 74.36 1.6K
14:57 74.35 74.43 74.32 74.43 8.3K
14:58 74.43 74.53 74.43 74.53 10.5K
14:59 74.53 74.53 74.52 74.53 1.6K
15:00 74.55 74.57 74.55 74.57 2.7K
15:01 74.57 74.60 74.57 74.60 1.8K
15:02 74.61 74.61 74.58 74.58 4.3K
15:03 74.60 74.60 74.58 74.58 14.5K
15:04 74.58 74.58 74.53 74.55 6.9K
15:05 74.53 74.63 74.53 74.63 22.4K
15:06 74.63 74.68 74.63 74.68 1.2K
15:08 74.69 74.69 74.69 74.69 2.0K
15:09 74.67 74.67 74.67 74.67 0.2K
15:10 74.67 74.68 74.67 74.68 1.6K
15:11 74.68 74.72 74.68 74.72 6.5K
15:12 74.71 74.71 74.71 74.71 0.7K
15:13 74.73 74.74 74.73 74.74 1.9K
15:14 74.75 74.77 74.75 74.77 1.1K
15:15 74.77 74.77 74.73 74.73 3.0K
15:16 74.73 74.73 74.73 74.73 3.8K
15:17 74.75 74.75 74.71 74.73 4.0K
15:18 74.73 74.73 74.70 74.70 3.8K
15:20 74.72 74.72 74.71 74.72 5.3K
15:21 74.73 74.73 74.71 74.71 4.0K
15:22 74.74 74.84 74.74 74.83 6.5K
15:23 74.82 74.82 74.77 74.78 5.7K
15:24 74.80 74.80 74.80 74.80 0.5K
15:25 74.80 74.81 74.80 74.81 1.7K
15:26 74.81 74.81 74.77 74.77 5.1K
15:27 74.74 74.76 74.74 74.76 1.9K
15:28 74.76 74.76 74.76 74.76 0.7K
15:29 74.76 74.76 74.72 74.72 3.4K
15:30 74.73 74.74 74.72 74.72 3.2K
15:31 74.68 74.68 74.68 74.68 4.7K
15:32 74.67 74.67 74.66 74.67 4.0K
15:33 74.67 74.68 74.65 74.66 4.4K
15:34 74.66 74.66 74.60 74.63 6.3K
15:35 74.62 74.76 74.62 74.69 9.8K
15:36 74.69 74.69 74.60 74.60 2.5K
15:37 74.63 74.67 74.63 74.67 2.7K
15:38 74.63 74.67 74.63 74.65 24.1K
15:39 74.66 74.66 74.63 74.63 1.9K
15:40 74.61 74.70 74.60 74.70 4.8K
15:41 74.65 74.69 74.65 74.69 1.0K
15:42 74.70 74.74 74.69 74.69 4.7K
15:43 74.70 74.70 74.68 74.69 4.2K
15:44 74.70 74.73 74.70 74.71 4.7K
15:45 74.73 74.73 74.69 74.69 2.0K
15:46 74.72 74.72 74.71 74.71 1.6K
15:47 74.69 74.69 74.68 74.69 2.4K
15:48 74.70 74.74 74.70 74.74 5.8K
15:49 74.75 74.80 74.72 74.72 9.1K
15:50 74.77 74.79 74.70 74.79 6.8K
15:51 74.78 74.80 74.75 74.77 8.2K
15:52 74.79 74.79 74.72 74.72 6.7K
15:53 74.75 74.78 74.73 74.77 7.5K
15:54 74.75 74.77 74.74 74.76 11.4K
15:55 74.77 74.82 74.76 74.79 10.4K
15:56 74.79 74.79 74.76 74.77 11.1K
15:57 74.75 74.81 74.75 74.77 25.0K
15:58 74.79 74.79 74.76 74.77 16.3K
15:59 74.77 74.81 74.76 74.79 258.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음