International Flavors

IFF
🏛️ 미국 →
61.54
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 66.01 66.18 66.01 66.18 17.4K
09:31 66.18 66.18 66.18 66.18 51.0K
09:32 66.36 66.36 66.30 66.30 5.7K
09:33 66.18 66.18 66.14 66.14 1.0K
09:34 66.11 66.11 66.11 66.11 1.8K
09:35 66.27 66.27 66.27 66.27 1.4K
09:36 66.27 66.27 66.20 66.20 8.2K
09:38 66.29 66.29 66.18 66.18 9.9K
09:39 66.18 66.19 66.16 66.17 13.9K
09:40 66.17 66.30 66.17 66.30 3.5K
09:41 66.21 66.21 66.17 66.18 1.3K
09:42 66.12 66.12 66.12 66.12 0.6K
09:43 66.10 66.10 66.05 66.05 1.3K
09:44 65.94 65.94 65.93 65.93 2.6K
09:45 65.93 65.93 65.86 65.86 2.5K
09:46 65.78 65.79 65.69 65.79 25.0K
09:47 65.79 65.92 65.79 65.92 1.5K
09:48 65.94 66.13 65.94 66.13 103.2K
09:49 66.13 66.13 66.04 66.04 1.3K
09:50 66.03 66.03 66.03 66.03 0.4K
09:51 66.03 66.03 66.03 66.03 0.2K
09:52 66.03 66.12 66.03 66.12 2.6K
09:53 66.15 66.15 66.14 66.14 1.4K
09:54 66.14 66.14 66.14 66.14 0.8K
09:55 66.14 66.14 66.06 66.14 4.3K
09:56 66.13 66.15 66.13 66.15 2.0K
09:57 66.15 66.21 66.15 66.21 1.4K
09:58 66.22 66.22 66.17 66.17 2.9K
09:59 66.18 66.18 66.18 66.18 0.1K
10:00 66.09 66.09 65.98 65.98 6.1K
10:01 65.98 65.99 65.98 65.99 2.5K
10:03 65.99 66.00 65.94 65.94 4.6K
10:04 65.90 65.90 65.82 65.82 7.8K
10:05 65.81 65.85 65.81 65.81 1.7K
10:06 65.80 65.89 65.80 65.89 1.6K
10:07 65.84 65.91 65.84 65.91 2.2K
10:08 65.91 65.91 65.81 65.88 2.6K
10:09 65.90 65.93 65.90 65.92 2.8K
10:10 65.92 65.92 65.88 65.88 2.2K
10:11 65.92 65.92 65.88 65.90 4.7K
10:13 65.79 65.79 65.79 65.79 1.4K
10:14 65.78 65.78 65.78 65.78 1.4K
10:15 65.71 65.71 65.70 65.70 1.5K
10:16 65.72 65.75 65.72 65.75 3.1K
10:17 65.75 65.75 65.75 65.75 0.3K
10:18 65.71 65.71 65.68 65.69 1.4K
10:19 65.66 65.67 65.64 65.67 1.1K
10:20 65.64 65.64 65.60 65.63 3.2K
10:21 65.70 65.70 65.62 65.62 3.0K
10:22 65.66 65.74 65.66 65.71 2.0K
10:23 65.71 65.73 65.71 65.73 0.6K
10:24 65.67 65.67 65.62 65.62 2.6K
10:25 65.64 65.66 65.61 65.61 4.4K
10:26 65.64 65.64 65.64 65.64 1.3K
10:27 65.62 65.64 65.61 65.64 2.5K
10:28 65.65 65.65 65.65 65.65 0.7K
10:29 65.64 65.64 65.64 65.64 1.2K
10:30 65.66 65.66 65.65 65.65 1.5K
10:31 65.63 65.63 65.63 65.63 1.6K
10:32 65.63 65.63 65.63 65.63 0.2K
10:33 65.63 65.66 65.63 65.66 2.2K
10:34 65.63 65.63 65.63 65.63 1.0K
10:35 65.61 65.61 65.61 65.61 0.9K
10:36 65.62 65.62 65.59 65.58 2.8K
10:37 65.59 65.59 65.59 65.58 1.0K
10:38 65.61 65.61 65.60 65.60 1.5K
10:39 65.60 65.60 65.60 65.60 1.5K
10:40 65.63 65.66 65.63 65.66 0.6K
10:41 65.63 65.63 65.63 65.63 1.2K
10:42 65.63 65.63 65.59 65.59 2.2K
10:43 65.56 65.56 65.56 65.56 0.9K
10:44 65.53 65.55 65.52 65.52 34.5K
10:45 65.56 65.57 65.52 65.52 12.8K
10:46 65.50 65.53 65.50 65.53 7.4K
10:47 65.55 65.59 65.55 65.59 2.0K
10:48 65.61 65.61 65.56 65.56 3.4K
10:49 65.56 65.56 65.55 65.55 1.4K
10:50 65.55 65.55 65.52 65.52 4.9K
10:51 65.49 65.51 65.48 65.51 22.3K
10:52 65.52 65.52 65.52 65.52 1.1K
10:54 65.52 65.52 65.49 65.49 3.3K
10:55 65.52 65.52 65.52 65.52 2.3K
10:56 65.54 65.54 65.54 65.54 0.5K
10:57 65.54 65.58 65.51 65.51 4.7K
10:58 65.51 65.51 65.51 65.51 0.6K
10:59 65.51 65.51 65.51 65.51 1.8K
11:00 65.51 65.51 65.49 65.51 2.8K
11:01 65.52 65.52 65.49 65.49 1.7K
11:02 65.49 65.53 65.49 65.53 1.8K
11:03 65.53 65.53 65.53 65.53 0.8K
11:04 65.50 65.51 65.50 65.51 0.7K
11:05 65.52 65.52 65.52 65.52 1.1K
11:06 65.45 65.45 65.42 65.43 2.5K
11:07 65.42 65.46 65.42 65.46 3.2K
11:08 65.55 65.55 65.55 65.55 0.5K
11:09 65.56 65.56 65.56 65.56 1.1K
11:10 65.52 65.52 65.52 65.52 1.6K
11:11 65.51 65.52 65.51 65.52 1.6K
11:12 65.51 65.51 65.50 65.50 2.0K
11:13 65.50 65.50 65.50 65.50 2.1K
11:14 65.50 65.52 65.50 65.52 1.4K
11:15 65.60 65.60 65.60 65.60 1.1K
11:16 65.63 65.63 65.61 65.61 2.1K
11:18 65.65 65.66 65.65 65.66 1.4K
11:19 65.66 65.68 65.66 65.68 1.0K
11:20 65.68 65.68 65.68 65.68 1.3K
11:21 65.67 65.67 65.67 65.67 2.1K
11:23 65.65 65.65 65.65 65.65 2.3K
11:24 65.67 65.67 65.63 65.63 3.5K
11:25 65.62 65.62 65.62 65.61 0.3K
11:26 65.61 65.61 65.61 65.61 1.0K
11:27 65.57 65.58 65.56 65.58 1.3K
11:28 65.59 65.59 65.59 65.58 0.9K
11:29 65.55 65.55 65.52 65.52 2.3K
11:30 65.55 65.56 65.52 65.52 2.8K
11:31 65.54 65.54 65.54 65.54 1.2K
11:33 65.65 65.71 65.65 65.71 2.6K
11:34 65.72 65.78 65.72 65.78 2.9K
11:35 65.78 65.78 65.76 65.78 3.0K
11:36 65.76 65.76 65.75 65.76 1.6K
11:38 65.76 65.77 65.73 65.74 6.1K
11:39 65.78 65.78 65.78 65.78 1.9K
11:40 65.70 65.73 65.69 65.73 5.1K
11:41 65.74 65.74 65.73 65.74 3.6K
11:42 65.75 65.76 65.75 65.76 0.9K
11:43 65.74 65.75 65.74 65.75 1.7K
11:44 65.74 65.74 65.74 65.74 1.0K
11:45 65.75 65.76 65.75 65.76 1.2K
11:46 65.75 65.75 65.68 65.68 3.4K
11:48 65.66 65.66 65.65 65.65 2.0K
11:50 65.69 65.69 65.69 65.69 1.4K
11:51 65.71 65.71 65.69 65.69 3.0K
11:52 65.69 65.69 65.65 65.65 1.0K
11:53 65.65 65.65 65.62 65.62 0.8K
11:54 65.65 65.65 65.55 65.55 3.0K
11:55 65.53 65.58 65.53 65.58 0.7K
11:57 65.57 65.62 65.57 65.61 4.1K
11:59 65.64 65.64 65.64 65.64 3.3K
12:00 65.67 65.68 65.67 65.68 2.3K
12:01 65.69 65.69 65.69 65.69 1.5K
12:02 65.70 65.70 65.70 65.70 1.0K
12:03 65.72 65.72 65.72 65.72 2.3K
12:05 65.69 65.69 65.66 65.66 3.7K
12:06 65.66 65.66 65.64 65.64 1.1K
12:07 65.66 65.66 65.66 65.66 6.6K
12:08 65.64 65.66 65.64 65.65 3.1K
12:09 65.60 65.62 65.60 65.61 2.0K
12:10 65.61 65.61 65.60 65.60 1.0K
12:11 65.64 65.65 65.64 65.65 2.4K
12:12 65.62 65.62 65.62 65.62 0.9K
12:13 65.63 65.63 65.62 65.61 1.4K
12:14 65.60 65.60 65.60 65.60 0.8K
12:15 65.63 65.67 65.63 65.67 2.2K
12:16 65.67 65.69 65.67 65.69 3.0K
12:17 65.67 65.70 65.67 65.69 1.1K
12:18 65.70 65.70 65.70 65.70 4.8K
12:19 65.72 65.72 65.71 65.71 2.8K
12:20 65.71 65.71 65.70 65.70 1.1K
12:21 65.68 65.69 65.65 65.65 4.5K
12:23 65.65 65.65 65.63 65.63 2.3K
12:24 65.62 65.62 65.62 65.61 0.6K
12:25 65.63 65.63 65.61 65.61 1.3K
12:26 65.63 65.64 65.61 65.61 3.5K
12:27 65.62 65.62 65.58 65.58 1.8K
12:28 65.57 65.57 65.57 65.57 1.3K
12:29 65.61 65.61 65.61 65.61 2.7K
12:31 65.66 65.66 65.66 65.66 1.1K
12:32 65.67 65.67 65.67 65.67 0.3K
12:33 65.66 65.66 65.61 65.61 2.5K
12:34 65.61 65.61 65.58 65.58 3.5K
12:35 65.59 65.59 65.59 65.59 0.7K
12:36 65.59 65.59 65.58 65.58 1.7K
12:37 65.57 65.57 65.55 65.55 1.4K
12:38 65.56 65.56 65.56 65.56 0.3K
12:39 65.57 65.57 65.56 65.56 2.7K
12:40 65.57 65.57 65.57 65.57 1.2K
12:41 65.54 65.54 65.51 65.51 1.3K
12:42 65.52 65.52 65.52 65.52 3.3K
12:43 65.55 65.56 65.55 65.56 3.6K
12:44 65.54 65.55 65.54 65.55 5.1K
12:48 65.63 65.63 65.63 65.63 0.5K
12:49 65.62 65.62 65.62 65.61 1.7K
12:50 65.62 65.62 65.60 65.61 1.4K
12:51 65.62 65.62 65.62 65.61 3.1K
12:53 65.60 65.60 65.60 65.60 0.6K
12:54 65.59 65.60 65.58 65.58 4.0K
12:55 65.57 65.57 65.57 65.57 2.4K
12:56 65.58 65.58 65.58 65.58 1.1K
12:57 65.57 65.57 65.56 65.56 1.6K
12:58 65.56 65.56 65.56 65.56 0.3K
12:59 65.54 65.54 65.54 65.54 0.5K
13:00 65.53 65.53 65.53 65.53 1.4K
13:01 65.53 65.55 65.53 65.55 1.6K
13:02 65.55 65.55 65.55 65.55 1.6K
13:03 65.56 65.56 65.52 65.55 1.4K
13:04 65.53 65.53 65.53 65.53 0.8K
13:05 65.53 65.60 65.53 65.60 2.5K
13:06 65.60 65.60 65.57 65.58 2.2K
13:08 65.61 65.61 65.59 65.59 1.7K
13:10 65.61 65.61 65.61 65.61 0.6K
13:11 65.59 65.60 65.56 65.56 1.9K
13:12 65.60 65.60 65.57 65.57 1.2K
13:13 65.56 65.63 65.56 65.63 3.3K
13:14 65.63 65.65 65.63 65.65 2.1K
13:15 65.64 65.64 65.62 65.62 2.3K
13:18 65.64 65.68 65.64 65.66 2.3K
13:20 65.69 65.69 65.69 65.69 1.4K
13:22 65.69 65.69 65.69 65.69 1.9K
13:23 65.72 65.72 65.72 65.72 1.2K
13:24 65.72 65.72 65.72 65.72 0.8K
13:25 65.72 65.72 65.72 65.72 0.7K
13:26 65.72 65.72 65.72 65.72 0.5K
13:27 65.72 65.72 65.72 65.72 2.1K
13:28 65.72 65.72 65.72 65.72 1.5K
13:29 65.72 65.72 65.70 65.70 1.9K
13:30 65.70 65.70 65.70 65.70 1.0K
13:32 65.70 65.70 65.66 65.66 2.9K
13:33 65.67 65.67 65.67 65.67 0.9K
13:34 65.68 65.68 65.68 65.68 0.9K
13:35 65.68 65.74 65.68 65.74 2.4K
13:36 65.74 65.74 65.70 65.70 2.2K
13:37 65.73 65.74 65.71 65.74 1.0K
13:38 65.75 65.76 65.75 65.76 0.9K
13:39 65.75 65.76 65.75 65.75 6.7K
13:41 65.73 65.73 65.73 65.73 1.2K
13:42 65.72 65.72 65.68 65.68 2.4K
13:43 65.68 65.68 65.68 65.68 0.5K
13:44 65.67 65.67 65.67 65.67 1.3K
13:47 65.66 65.68 65.66 65.68 2.2K
13:48 65.69 65.69 65.69 65.69 0.7K
13:49 65.69 65.69 65.69 65.69 1.9K
13:50 65.69 65.70 65.67 65.70 4.0K
13:51 65.69 65.69 65.65 65.65 5.2K
13:53 65.68 65.68 65.68 65.68 1.3K
13:54 65.67 65.67 65.67 65.67 1.2K
13:56 65.66 65.66 65.65 65.65 3.4K
13:57 65.64 65.64 65.62 65.61 2.3K
14:00 65.63 65.63 65.63 65.63 1.4K
14:01 65.63 65.64 65.63 65.64 1.0K
14:02 65.64 65.64 65.64 65.64 1.3K
14:03 65.64 65.64 65.64 65.64 0.4K
14:04 65.66 65.66 65.66 65.66 2.3K
14:05 65.67 65.68 65.67 65.68 2.3K
14:06 65.69 65.69 65.69 65.69 1.7K
14:07 65.69 65.69 65.69 65.69 2.4K
14:08 65.70 65.72 65.70 65.72 2.9K
14:10 65.69 65.69 65.69 65.69 2.0K
14:11 65.65 65.66 65.65 65.66 1.8K
14:13 65.66 65.67 65.66 65.67 4.2K
14:14 65.67 65.67 65.67 65.67 1.1K
14:15 65.67 65.67 65.62 65.62 5.6K
14:16 65.62 65.62 65.62 65.62 0.6K
14:17 65.62 65.62 65.62 65.62 0.7K
14:18 65.63 65.65 65.63 65.65 1.9K
14:19 65.64 65.64 65.64 65.64 1.3K
14:20 65.65 65.65 65.65 65.65 0.4K
14:21 65.65 65.65 65.63 65.63 2.5K
14:22 65.62 65.62 65.62 65.62 1.8K
14:23 65.62 65.62 65.60 65.60 1.8K
14:24 65.60 65.63 65.60 65.63 4.1K
14:25 65.64 65.64 65.64 65.64 1.6K
14:26 65.68 65.68 65.67 65.67 2.6K
14:27 65.64 65.68 65.64 65.68 28.5K
14:28 65.68 65.68 65.68 65.68 3.2K
14:31 65.69 65.69 65.69 65.69 2.0K
14:32 65.71 65.71 65.71 65.71 1.9K
14:33 65.73 65.73 65.69 65.70 6.7K
14:34 65.70 65.70 65.70 65.70 0.6K
14:35 65.72 65.73 65.72 65.73 0.6K
14:36 65.73 65.73 65.73 65.73 1.1K
14:37 65.73 65.73 65.73 65.73 2.5K
14:38 65.73 65.73 65.72 65.72 1.7K
14:39 65.74 65.74 65.72 65.72 4.2K
14:41 65.74 65.74 65.74 65.74 2.5K
14:42 65.76 65.76 65.76 65.76 1.3K
14:43 65.76 65.76 65.76 65.76 1.5K
14:44 65.75 65.75 65.75 65.75 1.7K
14:45 65.76 65.76 65.76 65.76 1.3K
14:46 65.77 65.78 65.77 65.78 2.6K
14:47 65.75 65.75 65.75 65.75 0.6K
14:48 65.76 65.76 65.76 65.76 0.8K
14:49 65.74 65.78 65.72 65.78 4.8K
14:50 65.77 65.79 65.77 65.79 1.3K
14:51 65.81 65.81 65.81 65.81 1.6K
14:52 65.82 65.82 65.78 65.78 3.5K
14:53 65.78 65.78 65.75 65.75 2.0K
14:54 65.75 65.75 65.75 65.75 1.4K
14:55 65.73 65.73 65.71 65.71 3.6K
14:56 65.71 65.71 65.71 65.71 1.0K
14:57 65.71 65.71 65.69 65.69 2.3K
14:58 65.69 65.69 65.66 65.66 3.6K
14:59 65.67 65.68 65.67 65.68 3.2K
15:00 65.68 65.68 65.66 65.66 1.7K
15:01 65.65 65.65 65.65 65.65 2.0K
15:02 65.65 65.65 65.65 65.65 1.5K
15:03 65.65 65.66 65.65 65.66 2.1K
15:04 65.67 65.67 65.67 65.67 1.1K
15:05 65.70 65.70 65.68 65.69 4.8K
15:06 65.68 65.69 65.68 65.69 2.1K
15:07 65.68 65.69 65.68 65.69 7.4K
15:08 65.69 65.69 65.66 65.69 3.1K
15:09 65.69 65.70 65.69 65.70 3.8K
15:10 65.71 65.71 65.71 65.71 2.4K
15:11 65.70 65.75 65.70 65.75 6.5K
15:12 65.76 65.76 65.74 65.75 2.9K
15:13 65.73 65.73 65.71 65.71 3.5K
15:14 65.71 65.72 65.71 65.71 3.4K
15:15 65.71 65.71 65.68 65.68 5.6K
15:16 65.69 65.70 65.69 65.69 2.7K
15:17 65.69 65.69 65.69 65.69 0.7K
15:18 65.70 65.70 65.70 65.70 2.4K
15:19 65.70 65.71 65.70 65.71 6.8K
15:20 65.72 65.73 65.72 65.73 3.1K
15:21 65.73 65.74 65.73 65.74 1.7K
15:22 65.74 65.74 65.71 65.71 10.7K
15:23 65.71 65.71 65.70 65.69 6.1K
15:24 65.70 65.70 65.68 65.69 4.4K
15:25 65.70 65.70 65.70 65.70 3.5K
15:26 65.70 65.72 65.70 65.71 7.2K
15:27 65.71 65.72 65.71 65.72 3.2K
15:28 65.72 65.72 65.71 65.71 4.7K
15:29 65.71 65.71 65.70 65.71 4.1K
15:30 65.71 65.72 65.61 65.61 46.7K
15:31 65.62 65.64 65.58 65.64 8.1K
15:32 65.64 65.64 65.55 65.55 2.9K
15:33 65.59 65.72 65.59 65.72 25.8K
15:34 65.74 65.75 65.74 65.75 8.4K
15:35 65.73 65.73 65.73 65.73 1.8K
15:36 65.76 65.76 65.72 65.72 9.3K
15:37 65.71 65.71 65.66 65.67 4.3K
15:38 65.66 65.67 65.66 65.66 2.3K
15:39 65.67 65.67 65.62 65.63 7.6K
15:40 65.63 65.63 65.61 65.61 4.3K
15:41 65.60 65.60 65.56 65.57 7.6K
15:42 65.56 65.57 65.56 65.57 6.7K
15:43 65.58 65.63 65.58 65.63 17.3K
15:44 65.65 65.69 65.65 65.69 3.0K
15:45 65.70 65.76 65.70 65.76 6.6K
15:46 65.75 65.75 65.73 65.73 5.4K
15:47 65.73 65.73 65.69 65.69 8.0K
15:48 65.67 65.70 65.67 65.68 10.0K
15:49 65.72 65.74 65.72 65.73 18.6K
15:50 65.70 65.77 65.70 65.74 20.2K
15:51 65.70 65.70 65.63 65.66 15.4K
15:52 65.64 65.64 65.58 65.62 13.6K
15:53 65.61 65.67 65.61 65.65 21.2K
15:54 65.64 65.74 65.64 65.74 29.9K
15:55 65.75 65.75 65.64 65.64 31.8K
15:56 65.62 65.63 65.60 65.60 25.7K
15:57 65.59 65.61 65.58 65.61 46.2K
15:58 65.63 65.72 65.63 65.69 48.6K
15:59 65.71 65.71 65.62 65.62 445.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음