International Flavors

IFF
🏛️ 미국 →
61.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 64.31 64.31 64.31 64.31 13.5K
09:31 64.61 64.72 64.55 64.55 19.8K
09:32 64.44 64.52 64.44 64.52 6.6K
09:33 64.55 64.75 64.55 64.75 6.6K
09:34 64.78 64.78 64.78 64.78 1.7K
09:35 64.78 64.83 64.76 64.83 4.7K
09:36 64.85 64.93 64.85 64.93 2.2K
09:37 64.96 64.98 64.92 64.98 2.6K
09:38 64.99 64.99 64.99 64.99 0.9K
09:39 65.04 65.07 65.04 65.07 2.3K
09:40 65.14 65.16 65.14 65.16 3.0K
09:42 65.13 65.13 65.00 65.00 2.9K
09:43 65.04 65.04 64.97 64.97 4.8K
09:44 64.97 65.02 64.93 64.94 5.5K
09:45 64.96 64.96 64.80 64.80 17.9K
09:46 64.81 64.85 64.81 64.85 10.5K
09:47 64.83 64.83 64.83 64.83 1.6K
09:48 64.77 64.77 64.77 64.77 0.4K
09:49 64.77 64.84 64.77 64.82 9.3K
09:50 64.85 64.89 64.84 64.89 6.9K
09:51 64.89 64.98 64.89 64.97 7.3K
09:52 64.98 65.01 64.98 64.97 7.7K
09:53 64.99 65.01 64.98 64.98 2.8K
09:54 64.95 64.95 64.95 64.95 2.1K
09:55 64.95 65.00 64.91 64.91 4.1K
09:56 64.95 65.01 64.95 64.98 4.6K
09:57 64.99 64.99 64.97 64.97 1.8K
09:58 64.91 64.95 64.91 64.93 10.8K
09:59 64.93 64.95 64.93 64.95 1.9K
10:00 64.95 65.06 64.91 65.06 10.6K
10:01 65.02 65.10 65.02 65.10 7.3K
10:03 65.02 65.02 64.94 64.94 10.1K
10:04 64.94 64.99 64.90 64.94 11.0K
10:05 64.98 65.02 64.94 65.02 7.8K
10:06 65.04 65.04 64.98 65.01 1.7K
10:07 65.01 65.01 64.96 64.97 5.5K
10:08 64.97 64.99 64.97 64.99 1.8K
10:09 65.01 65.01 64.94 64.94 2.4K
10:10 65.00 65.03 64.99 64.99 2.4K
10:11 64.99 65.06 64.99 65.06 2.8K
10:13 65.04 65.11 65.04 65.11 23.2K
10:14 65.10 65.11 65.10 65.11 2.5K
10:15 65.10 65.10 65.10 65.10 0.7K
10:16 65.10 65.13 65.10 65.11 2.7K
10:17 65.13 65.14 65.05 65.05 20.3K
10:18 65.07 65.07 65.06 65.06 5.3K
10:19 65.03 65.12 65.03 65.10 39.7K
10:20 65.09 65.09 65.03 65.03 6.5K
10:21 65.02 65.02 65.00 65.00 4.3K
10:22 65.03 65.16 65.03 65.16 9.7K
10:23 65.10 65.18 65.10 65.18 4.3K
10:24 65.16 65.19 65.14 65.16 4.3K
10:25 65.17 65.17 65.14 65.17 6.7K
10:26 65.19 65.19 65.18 65.19 2.9K
10:27 65.20 65.26 65.20 65.25 6.0K
10:28 65.28 65.28 65.25 65.26 2.0K
10:29 65.23 65.26 65.23 65.26 1.7K
10:30 65.28 65.31 65.28 65.29 4.3K
10:31 65.31 65.33 65.28 65.33 3.7K
10:32 65.30 65.30 65.28 65.28 1.3K
10:33 65.28 65.28 65.19 65.19 4.7K
10:34 65.20 65.24 65.20 65.24 2.2K
10:35 65.21 65.23 65.19 65.22 4.3K
10:36 65.26 65.26 65.23 65.23 1.6K
10:37 65.26 65.26 65.23 65.26 3.9K
10:38 65.23 65.25 65.23 65.25 4.9K
10:39 65.18 65.21 65.18 65.21 1.5K
10:40 65.23 65.23 65.23 65.23 1.1K
10:41 65.20 65.20 65.20 65.20 0.7K
10:42 65.19 65.22 65.18 65.18 1.5K
10:43 65.19 65.23 65.18 65.18 0.9K
10:44 65.16 65.23 65.16 65.23 5.1K
10:45 65.26 65.26 65.26 65.26 0.9K
10:46 65.26 65.26 65.23 65.23 4.6K
10:47 65.26 65.26 65.26 65.26 2.0K
10:48 65.26 65.30 65.26 65.30 3.1K
10:49 65.30 65.31 65.29 65.31 1.4K
10:50 65.29 65.31 65.29 65.31 3.6K
10:51 65.31 65.36 65.31 65.35 5.3K
10:52 65.35 65.35 65.35 65.35 1.8K
10:53 65.29 65.30 65.29 65.30 5.9K
10:54 65.31 65.34 65.29 65.33 4.3K
10:55 65.32 65.32 65.32 65.32 1.3K
10:56 65.30 65.33 65.30 65.33 4.0K
10:57 65.29 65.29 65.29 65.29 1.0K
10:58 65.30 65.30 65.30 65.30 0.5K
10:59 65.30 65.30 65.28 65.29 2.3K
11:00 65.27 65.30 65.27 65.27 3.7K
11:01 65.30 65.30 65.28 65.30 2.7K
11:02 65.31 65.34 65.31 65.34 2.3K
11:03 65.34 65.34 65.31 65.31 2.4K
11:04 65.32 65.32 65.32 65.32 1.1K
11:05 65.33 65.35 65.32 65.35 2.2K
11:06 65.24 65.25 65.24 65.25 3.8K
11:07 65.22 65.22 65.22 65.22 1.6K
11:08 65.22 65.24 65.20 65.24 2.4K
11:09 65.23 65.27 65.23 65.25 4.0K
11:10 65.25 65.30 65.25 65.29 3.9K
11:11 65.32 65.32 65.27 65.29 3.0K
11:12 65.31 65.31 65.27 65.27 1.6K
11:13 65.32 65.32 65.28 65.28 3.3K
11:14 65.23 65.34 65.23 65.33 4.2K
11:15 65.33 65.33 65.32 65.33 0.6K
11:16 65.34 65.34 65.32 65.32 2.1K
11:17 65.33 65.35 65.33 65.35 1.3K
11:18 65.39 65.39 65.39 65.39 2.1K
11:19 65.40 65.40 65.37 65.38 2.0K
11:20 65.35 65.35 65.35 65.35 2.1K
11:21 65.34 65.35 65.34 65.34 2.2K
11:22 65.35 65.39 65.35 65.39 5.1K
11:23 65.38 65.41 65.38 65.41 2.7K
11:24 65.41 65.54 65.41 65.54 26.5K
11:25 65.54 65.56 65.53 65.56 2.2K
11:26 65.56 65.61 65.56 65.59 5.5K
11:27 65.60 65.60 65.58 65.58 2.6K
11:28 65.59 65.59 65.56 65.56 1.9K
11:29 65.54 65.54 65.53 65.53 3.6K
11:30 65.55 65.58 65.55 65.58 3.4K
11:31 65.56 65.58 65.56 65.56 2.0K
11:32 65.56 65.57 65.56 65.57 2.5K
11:33 65.58 65.58 65.57 65.58 2.3K
11:34 65.59 65.61 65.59 65.61 3.6K
11:35 65.62 65.62 65.62 65.62 1.4K
11:36 65.67 65.67 65.61 65.61 5.3K
11:37 65.62 65.62 65.59 65.59 3.2K
11:38 65.59 65.59 65.59 65.58 0.7K
11:39 65.61 65.64 65.61 65.63 2.6K
11:40 65.64 65.65 65.64 65.65 3.1K
11:41 65.66 65.66 65.63 65.63 4.0K
11:42 65.62 65.62 65.61 65.61 1.7K
11:43 65.64 65.64 65.64 65.64 2.2K
11:44 65.66 65.67 65.66 65.67 4.0K
11:45 65.67 65.67 65.67 65.67 2.7K
11:46 65.69 65.69 65.67 65.67 1.8K
11:47 65.67 65.67 65.59 65.59 6.3K
11:48 65.59 65.59 65.54 65.57 7.7K
11:49 65.58 65.60 65.58 65.60 3.2K
11:50 65.58 65.60 65.57 65.59 9.1K
11:51 65.59 65.59 65.59 65.59 0.6K
11:52 65.57 65.60 65.57 65.60 4.7K
11:53 65.61 65.61 65.59 65.59 2.7K
11:54 65.59 65.62 65.59 65.61 4.0K
11:55 65.60 65.61 65.57 65.61 10.8K
11:56 65.61 65.61 65.59 65.59 1.9K
11:57 65.59 65.59 65.48 65.48 5.5K
11:58 65.46 65.46 65.44 65.44 5.8K
12:01 65.39 65.39 65.38 65.39 4.6K
12:02 65.37 65.37 65.37 65.37 2.1K
12:03 65.38 65.38 65.38 65.38 4.0K
12:04 65.41 65.41 65.40 65.41 5.1K
12:05 65.39 65.42 65.39 65.42 3.2K
12:06 65.42 65.42 65.41 65.41 4.7K
12:07 65.40 65.42 65.40 65.42 4.6K
12:08 65.40 65.41 65.40 65.40 3.4K
12:09 65.39 65.43 65.39 65.43 5.0K
12:10 65.46 65.47 65.44 65.44 4.0K
12:11 65.42 65.42 65.42 65.42 6.5K
12:12 65.42 65.42 65.41 65.41 1.4K
12:13 65.42 65.42 65.42 65.42 0.9K
12:14 65.42 65.48 65.42 65.48 8.2K
12:15 65.52 65.52 65.50 65.50 1.0K
12:16 65.50 65.56 65.50 65.56 9.0K
12:18 65.53 65.57 65.53 65.56 3.0K
12:19 65.56 65.56 65.50 65.51 6.6K
12:20 65.52 65.52 65.52 65.52 0.6K
12:21 65.50 65.50 65.45 65.49 8.2K
12:22 65.50 65.52 65.49 65.51 3.7K
12:23 65.53 65.53 65.49 65.49 0.9K
12:24 65.50 65.50 65.45 65.49 20.7K
12:25 65.48 65.48 65.43 65.46 10.4K
12:26 65.43 65.43 65.37 65.38 5.3K
12:27 65.40 65.47 65.40 65.47 7.6K
12:28 65.48 65.48 65.45 65.46 3.9K
12:29 65.46 65.46 65.46 65.46 9.9K
12:30 65.46 65.46 65.41 65.41 5.8K
12:31 65.40 65.40 65.40 65.40 0.8K
12:32 65.38 65.42 65.38 65.42 8.7K
12:33 65.43 65.43 65.40 65.40 6.7K
12:34 65.42 65.43 65.42 65.43 1.7K
12:35 65.45 65.47 65.43 65.43 13.8K
12:36 65.43 65.44 65.42 65.42 2.6K
12:37 65.40 65.44 65.40 65.44 6.5K
12:38 65.45 65.45 65.43 65.43 0.8K
12:39 65.47 65.47 65.46 65.46 5.7K
12:40 65.48 65.48 65.46 65.46 9.2K
12:41 65.46 65.46 65.44 65.44 3.4K
12:42 65.45 65.45 65.45 65.45 1.3K
12:43 65.45 65.45 65.41 65.41 10.5K
12:44 65.41 65.43 65.41 65.43 3.0K
12:45 65.46 65.47 65.45 65.47 4.0K
12:46 65.47 65.47 65.45 65.45 2.2K
12:47 65.48 65.48 65.40 65.40 16.7K
12:48 65.40 65.42 65.37 65.37 6.5K
12:49 65.39 65.42 65.39 65.40 5.5K
12:50 65.40 65.46 65.40 65.44 5.6K
12:51 65.47 65.47 65.42 65.42 4.0K
12:52 65.44 65.46 65.44 65.46 1.5K
12:53 65.45 65.47 65.45 65.47 9.6K
12:54 65.48 65.52 65.48 65.52 3.5K
12:55 65.51 65.51 65.49 65.49 2.2K
12:56 65.47 65.49 65.47 65.47 3.0K
12:57 65.44 65.48 65.43 65.47 6.0K
12:58 65.47 65.48 65.46 65.46 1.8K
12:59 65.46 65.46 65.46 65.46 3.7K
13:00 65.45 65.48 65.45 65.46 5.5K
13:01 65.45 65.45 65.43 65.45 5.3K
13:02 65.46 65.46 65.45 65.46 4.0K
13:03 65.47 65.56 65.47 65.56 2.6K
13:04 65.56 65.56 65.56 65.56 1.0K
13:05 65.55 65.61 65.55 65.60 10.3K
13:06 65.60 65.63 65.58 65.63 2.8K
13:07 65.59 65.59 65.57 65.57 1.0K
13:08 65.58 65.58 65.56 65.56 2.4K
13:09 65.55 65.57 65.55 65.56 2.6K
13:10 65.53 65.60 65.53 65.60 5.1K
13:11 65.59 65.67 65.59 65.65 2.4K
13:12 65.65 65.65 65.63 65.63 1.6K
13:13 65.61 65.64 65.61 65.62 2.9K
13:14 65.60 65.62 65.60 65.62 1.6K
13:15 65.59 65.60 65.59 65.60 3.4K
13:16 65.60 65.64 65.60 65.61 5.8K
13:17 65.59 65.62 65.59 65.61 0.9K
13:18 65.63 65.72 65.63 65.72 36.2K
13:19 65.75 65.78 65.73 65.73 2.7K
13:20 65.74 65.75 65.73 65.75 1.4K
13:21 65.73 65.73 65.73 65.73 1.7K
13:22 65.77 65.78 65.76 65.77 2.3K
13:23 65.77 65.78 65.77 65.77 2.3K
13:24 65.79 65.79 65.77 65.77 4.6K
13:25 65.77 65.78 65.76 65.76 2.7K
13:26 65.75 65.82 65.75 65.82 4.8K
13:27 65.82 65.84 65.82 65.82 3.4K
13:28 65.82 65.83 65.82 65.82 2.9K
13:29 65.85 65.86 65.85 65.86 1.9K
13:30 65.87 65.88 65.87 65.86 2.5K
13:31 65.89 65.89 65.89 65.89 0.8K
13:32 65.87 65.89 65.86 65.86 3.9K
13:33 65.90 65.90 65.87 65.87 2.8K
13:34 65.89 65.90 65.87 65.90 2.0K
13:35 65.87 65.88 65.87 65.86 4.4K
13:37 65.89 65.89 65.89 65.89 0.7K
13:38 65.87 65.90 65.87 65.90 2.7K
13:39 65.90 65.90 65.90 65.90 1.3K
13:40 65.91 65.91 65.90 65.90 4.0K
13:41 65.89 65.97 65.89 65.97 19.4K
13:42 66.00 66.00 65.97 65.97 17.0K
13:43 65.97 65.97 65.97 65.97 0.4K
13:44 65.95 65.97 65.94 65.94 5.9K
13:45 65.95 65.95 65.95 65.95 1.2K
13:46 65.96 65.98 65.96 65.98 3.3K
13:47 66.00 66.00 66.00 66.00 1.7K
13:48 65.98 65.98 65.98 65.98 0.9K
13:49 65.99 66.01 65.98 65.98 7.8K
13:50 65.99 66.01 65.99 66.01 1.2K
13:51 65.98 65.98 65.98 65.97 0.9K
13:52 65.99 65.99 65.93 65.93 4.1K
13:53 65.95 65.95 65.93 65.93 2.1K
13:54 65.89 65.89 65.85 65.85 4.7K
13:55 65.86 65.89 65.86 65.88 2.2K
13:56 65.86 65.86 65.86 65.86 1.1K
13:57 65.87 65.89 65.87 65.88 4.3K
13:58 65.87 65.88 65.87 65.88 1.5K
13:59 65.89 65.91 65.89 65.90 5.4K
14:00 65.92 65.92 65.90 65.91 1.5K
14:01 65.90 65.94 65.90 65.94 10.0K
14:02 65.93 65.95 65.93 65.94 4.6K
14:03 65.99 66.00 65.99 66.00 0.5K
14:04 66.01 66.01 66.01 66.01 1.8K
14:05 66.00 66.00 66.00 66.00 1.2K
14:06 66.01 66.01 65.99 65.99 3.8K
14:07 65.99 66.01 65.99 66.00 5.2K
14:08 65.99 65.99 65.97 65.97 5.2K
14:09 65.98 66.00 65.98 65.98 36.7K
14:10 65.98 66.01 65.98 66.01 22.9K
14:11 66.01 66.04 65.99 66.04 32.9K
14:12 66.05 66.11 66.05 66.06 6.9K
14:13 66.08 66.08 66.08 66.08 0.9K
14:14 66.07 66.08 66.06 66.08 3.6K
14:15 66.08 66.08 66.07 66.07 1.6K
14:16 66.08 66.08 66.07 66.07 1.8K
14:17 66.05 66.05 66.05 66.05 0.7K
14:18 66.00 66.02 66.00 66.00 1.4K
14:19 65.98 65.98 65.98 65.98 1.3K
14:20 65.96 65.99 65.96 65.99 1.5K
14:21 66.00 66.00 66.00 66.00 2.5K
14:22 65.99 66.04 65.99 66.04 3.0K
14:23 66.04 66.04 66.03 66.03 1.4K
14:24 66.03 66.03 66.01 66.01 2.8K
14:25 66.05 66.05 66.05 66.05 1.3K
14:26 66.04 66.04 66.00 66.00 2.5K
14:27 66.02 66.02 66.01 66.01 1.9K
14:28 66.02 66.02 65.99 66.01 1.6K
14:29 66.01 66.01 66.01 66.01 1.6K
14:30 66.00 66.03 66.00 66.03 1.9K
14:31 66.03 66.03 66.03 66.03 2.3K
14:32 66.02 66.03 66.02 66.03 2.9K
14:33 66.03 66.03 66.03 66.03 2.0K
14:34 66.03 66.03 66.00 66.00 2.6K
14:35 66.00 66.00 65.98 65.97 2.7K
14:36 65.98 65.98 65.98 65.97 1.9K
14:37 65.99 66.02 65.98 65.97 10.1K
14:38 65.98 65.99 65.98 65.99 1.7K
14:39 65.97 66.00 65.97 66.00 3.7K
14:40 66.04 66.05 66.04 66.04 2.6K
14:41 66.01 66.01 66.01 66.01 4.2K
14:43 66.04 66.06 66.04 66.06 4.4K
14:44 66.06 66.06 66.06 66.06 0.3K
14:45 66.07 66.08 66.07 66.08 3.2K
14:46 66.12 66.12 66.12 66.11 2.1K
14:47 66.11 66.11 66.11 66.11 1.5K
14:48 66.17 66.17 66.15 66.16 5.7K
14:49 66.13 66.13 66.13 66.13 3.1K
14:50 66.16 66.20 66.16 66.19 2.2K
14:51 66.20 66.21 66.20 66.21 2.3K
14:52 66.21 66.21 66.18 66.19 3.6K
14:53 66.19 66.19 66.18 66.19 2.1K
14:54 66.19 66.19 66.17 66.17 2.9K
14:55 66.15 66.16 66.12 66.12 3.6K
14:56 66.14 66.14 66.14 66.14 0.3K
14:57 66.14 66.14 66.13 66.13 3.7K
14:58 66.15 66.15 66.15 66.15 1.9K
14:59 66.15 66.16 66.15 66.16 2.0K
15:00 66.17 66.18 66.17 66.18 4.0K
15:01 66.19 66.20 66.19 66.20 5.1K
15:02 66.21 66.22 66.20 66.22 5.0K
15:03 66.23 66.23 66.21 66.21 4.8K
15:04 66.21 66.21 66.21 66.21 1.5K
15:05 66.22 66.24 66.20 66.20 6.5K
15:06 66.24 66.26 66.23 66.23 3.8K
15:07 66.23 66.24 66.23 66.24 1.6K
15:08 66.24 66.25 66.23 66.24 4.2K
15:09 66.23 66.23 66.23 66.22 4.1K
15:10 66.23 66.23 66.21 66.21 2.8K
15:11 66.21 66.23 66.21 66.23 2.7K
15:12 66.25 66.25 66.21 66.22 5.2K
15:13 66.23 66.23 66.23 66.23 0.8K
15:14 66.23 66.26 66.23 66.26 3.5K
15:15 66.27 66.30 66.27 66.30 5.4K
15:16 66.30 66.34 66.30 66.33 3.5K
15:17 66.32 66.34 66.32 66.34 4.5K
15:18 66.35 66.36 66.35 66.36 1.5K
15:19 66.36 66.36 66.32 66.32 6.5K
15:20 66.29 66.32 66.29 66.32 4.0K
15:21 66.32 66.33 66.32 66.33 1.5K
15:22 66.32 66.33 66.30 66.30 7.4K
15:23 66.30 66.31 66.28 66.28 3.2K
15:24 66.29 66.29 66.27 66.27 3.5K
15:25 66.24 66.29 66.24 66.29 4.3K
15:26 66.30 66.30 66.26 66.26 5.0K
15:27 66.29 66.30 66.29 66.30 3.7K
15:28 66.29 66.31 66.29 66.31 5.1K
15:29 66.31 66.31 66.30 66.30 4.8K
15:30 66.32 66.33 66.31 66.31 3.7K
15:31 66.30 66.31 66.30 66.31 2.3K
15:32 66.32 66.35 66.30 66.35 4.6K
15:33 66.37 66.39 66.36 66.36 8.3K
15:34 66.39 66.45 66.39 66.44 5.4K
15:35 66.44 66.47 66.43 66.47 6.1K
15:36 66.49 66.49 66.48 66.48 4.6K
15:37 66.48 66.50 66.48 66.48 5.9K
15:38 66.47 66.47 66.44 66.44 8.7K
15:39 66.43 66.44 66.42 66.42 4.4K
15:40 66.41 66.41 66.34 66.33 10.1K
15:41 66.35 66.35 66.34 66.33 2.5K
15:42 66.34 66.34 66.34 66.34 8.4K
15:43 66.34 66.34 66.30 66.30 5.6K
15:44 66.29 66.30 66.28 66.29 4.9K
15:45 66.27 66.32 66.27 66.32 8.6K
15:46 66.33 66.33 66.30 66.30 7.0K
15:47 66.29 66.31 66.27 66.27 7.9K
15:48 66.26 66.31 66.26 66.31 8.8K
15:49 66.31 66.40 66.30 66.37 19.7K
15:50 66.41 66.53 66.41 66.46 41.9K
15:51 66.44 66.44 66.35 66.35 21.9K
15:52 66.34 66.34 66.21 66.24 12.9K
15:53 66.24 66.28 66.24 66.25 19.5K
15:54 66.25 66.28 66.20 66.28 22.1K
15:55 66.30 66.32 66.23 66.26 24.4K
15:56 66.29 66.30 66.25 66.25 38.8K
15:57 66.25 66.30 66.24 66.28 45.7K
15:58 66.27 66.33 66.27 66.33 50.3K
15:59 66.33 66.36 66.33 66.35 424.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음