Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
93.65
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 69.02 69.02 69.02 69.02 1.4K
09:35 69.03 69.03 69.03 69.03 0.2K
09:39 69.52 69.58 69.52 69.58 1.1K
09:44 69.63 69.63 69.63 69.63 0.4K
09:45 69.73 69.73 69.73 69.73 0.7K
09:46 69.81 69.81 69.81 69.81 0.7K
09:48 69.81 69.81 69.81 69.81 0.1K
09:49 69.81 69.81 69.81 69.81 0.3K
09:51 69.81 69.81 69.81 69.81 0.1K
09:52 69.81 69.81 69.81 69.81 0.1K
09:53 69.81 69.81 69.81 69.81 1.2K
09:57 69.74 69.74 69.74 69.74 0.4K
09:59 69.36 69.36 69.36 69.36 0.2K
10:01 69.80 69.80 69.80 69.80 3.5K
10:11 69.81 69.81 69.81 69.81 0.4K
10:16 69.62 69.62 69.62 69.62 1.5K
10:17 69.64 69.78 69.64 69.78 3.0K
10:19 69.64 69.64 69.64 69.64 0.5K
10:25 69.64 69.77 69.64 69.77 0.5K
10:30 69.64 69.64 69.64 69.64 0.3K
10:36 69.67 69.76 69.67 69.76 1.1K
10:39 69.89 69.89 69.78 69.78 0.8K
10:40 69.78 69.78 69.78 69.78 0.6K
10:46 69.78 69.78 69.78 69.78 0.1K
10:47 69.78 69.78 69.78 69.78 0.2K
10:48 69.78 69.78 69.78 69.78 0.7K
10:49 69.69 69.69 69.49 69.49 0.6K
10:52 69.78 69.78 69.78 69.78 0.6K
10:54 69.78 69.78 69.78 69.78 0.2K
10:55 69.87 69.88 69.87 69.88 1.4K
10:59 69.87 69.87 69.87 69.86 0.3K
11:01 69.78 69.78 69.78 69.78 1.7K
11:03 69.82 69.82 69.82 69.82 1.3K
11:05 69.92 69.92 69.92 69.92 0.1K
11:06 69.92 69.94 69.92 69.94 1.1K
11:08 69.86 69.86 69.86 69.86 0.3K
11:09 69.86 69.86 69.86 69.86 0.1K
11:10 69.87 69.87 69.75 69.75 2.1K
11:24 69.77 69.77 69.77 69.77 0.4K
11:26 69.77 69.77 69.77 69.77 0.3K
11:28 69.86 69.86 69.86 69.86 1.6K
11:29 69.74 69.74 69.74 69.74 0.8K
11:30 69.78 69.85 69.78 69.85 0.2K
11:32 69.78 69.78 69.78 69.78 1.0K
11:34 69.79 69.79 69.79 69.79 1.7K
11:38 69.88 69.88 69.83 69.83 1.0K
11:40 69.85 69.85 69.85 69.85 0.4K
11:41 69.75 69.75 69.75 69.75 0.6K
11:42 69.76 69.76 69.76 69.76 0.1K
11:43 69.79 69.79 69.78 69.78 0.8K
11:47 69.86 69.86 69.86 69.86 0.8K
11:49 69.95 69.95 69.95 69.95 0.1K
11:50 69.88 69.88 69.88 69.88 0.5K
11:51 69.83 69.83 69.83 69.83 0.7K
11:57 69.96 69.96 69.96 69.96 1.0K
11:58 70.01 70.01 70.01 70.01 0.4K
11:59 70.11 70.11 70.02 70.02 1.3K
12:00 70.14 70.14 70.14 70.14 1.1K
12:02 70.08 70.08 70.08 70.08 0.3K
12:03 70.05 70.05 70.05 70.05 0.1K
12:07 70.04 70.04 70.04 70.04 0.1K
12:09 70.04 70.04 70.04 70.04 0.3K
12:10 70.04 70.04 70.04 70.04 0.2K
12:11 70.05 70.05 70.05 70.05 0.4K
12:15 70.04 70.04 70.04 70.04 1.0K
12:19 69.92 69.92 69.92 69.92 1.3K
12:23 70.00 70.00 70.00 70.00 1.4K
12:33 70.10 70.10 70.10 70.10 1.0K
12:40 70.26 70.27 70.26 70.27 0.4K
12:42 70.18 70.18 70.18 70.18 0.1K
12:44 70.23 70.23 70.23 70.23 0.2K
12:45 70.20 70.20 70.20 70.20 0.2K
12:46 70.21 70.21 70.21 70.21 0.2K
12:47 70.14 70.14 70.14 70.14 2.1K
13:00 70.36 70.36 70.36 70.36 0.9K
13:07 70.30 70.30 70.22 70.22 3.3K
13:20 70.18 70.18 70.18 70.18 1.0K
13:24 70.17 70.17 70.17 70.17 0.3K
13:28 70.18 70.18 70.18 70.18 0.5K
13:29 70.13 70.13 70.13 70.13 1.7K
13:33 70.04 70.04 70.04 70.04 1.6K
13:41 69.96 69.96 69.96 69.96 0.2K
13:46 70.02 70.02 70.02 70.02 0.8K
13:48 69.95 70.04 69.95 70.04 1.4K
13:52 70.01 70.01 69.93 69.93 1.9K
13:56 70.03 70.03 70.03 70.03 1.1K
13:59 70.16 70.16 70.16 70.16 1.7K
14:05 70.34 70.34 70.34 70.34 0.3K
14:06 70.42 70.42 70.42 70.42 1.1K
14:08 70.41 70.41 70.41 70.41 1.1K
14:11 70.47 70.47 70.47 70.47 0.4K
14:15 70.53 70.55 70.49 70.49 6.4K
14:17 70.54 70.54 70.52 70.52 1.1K
14:19 70.37 70.40 70.37 70.40 1.0K
14:20 70.45 70.45 70.45 70.45 0.9K
14:22 70.56 70.59 70.56 70.59 0.8K
14:25 70.69 70.69 70.66 70.66 1.6K
14:26 70.65 70.65 70.65 70.65 3.6K
14:27 70.81 70.81 70.64 70.64 1.4K
14:30 70.71 70.71 70.71 70.71 0.5K
14:35 70.74 70.75 70.74 70.75 0.5K
14:36 70.70 70.78 70.70 70.78 0.4K
14:37 70.70 70.70 70.60 70.60 0.4K
14:40 70.72 70.72 70.72 70.72 0.1K
14:41 70.78 70.78 70.78 70.78 0.4K
14:43 70.76 70.76 70.75 70.75 1.1K
14:50 70.77 70.77 70.76 70.76 1.3K
14:51 70.76 70.76 70.76 70.76 0.2K
14:53 70.76 70.76 70.76 70.76 0.4K
14:55 70.77 70.77 70.77 70.77 0.6K
14:57 70.80 70.80 70.80 70.80 1.9K
14:59 70.80 70.80 70.70 70.70 1.5K
15:01 70.69 70.72 70.69 70.72 0.7K
15:05 70.69 70.69 70.69 70.69 0.2K
15:07 70.79 70.79 70.79 70.79 1.0K
15:10 70.86 70.86 70.86 70.86 0.8K
15:12 70.86 70.86 70.86 70.86 0.5K
15:15 70.87 70.87 70.87 70.86 0.4K
15:16 70.87 70.87 70.81 70.81 1.0K
15:17 70.74 70.74 70.74 70.74 0.4K
15:18 70.78 70.84 70.78 70.84 1.5K
15:23 70.83 70.86 70.83 70.86 1.8K
15:24 70.86 70.86 70.86 70.86 0.3K
15:25 70.86 70.86 70.86 70.86 0.5K
15:26 70.86 70.86 70.86 70.86 0.5K
15:27 70.87 70.87 70.87 70.86 0.3K
15:28 70.86 70.92 70.86 70.92 1.4K
15:29 70.92 70.92 70.92 70.92 0.3K
15:30 70.91 70.91 70.87 70.90 2.9K
15:32 70.79 70.80 70.79 70.80 0.6K
15:33 70.73 70.73 70.73 70.73 2.1K
15:35 70.70 70.70 70.70 70.70 0.3K
15:36 70.72 70.72 70.72 70.72 0.2K
15:37 70.77 70.77 70.77 70.77 0.9K
15:38 70.75 70.75 70.75 70.75 0.7K
15:39 70.81 70.81 70.80 70.80 0.5K
15:41 70.81 70.81 70.81 70.81 0.9K
15:42 70.83 70.86 70.83 70.86 1.7K
15:44 70.92 70.92 70.85 70.85 1.3K
15:45 70.83 70.83 70.64 70.64 1.6K
15:46 70.61 70.61 70.61 70.61 0.6K
15:48 70.59 70.59 70.59 70.59 0.4K
15:50 70.54 70.55 70.45 70.44 3.9K
15:51 70.43 70.43 70.35 70.35 2.2K
15:52 70.50 70.50 70.44 70.44 1.3K
15:53 70.44 70.44 70.44 70.44 0.6K
15:54 70.50 70.50 70.39 70.41 2.0K
15:55 70.59 70.67 70.59 70.67 5.2K
15:56 70.61 70.75 70.61 70.75 4.2K
15:57 70.75 70.75 70.70 70.74 2.1K
15:58 70.67 70.79 70.67 70.79 4.1K
15:59 70.77 70.80 70.73 70.80 14.6K
16:00 70.79 70.79 70.73 70.73 87.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음