Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
92.34
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 69.95 69.95 69.95 69.95 1.1K
09:36 70.62 70.85 70.62 70.85 1.9K
09:37 71.07 71.51 71.07 71.51 1.3K
09:38 71.51 71.51 71.51 71.51 0.3K
09:39 71.51 71.61 71.51 71.61 1.4K
09:41 71.53 71.53 71.53 71.53 1.5K
09:47 71.44 71.44 71.31 71.31 0.4K
09:48 71.44 71.44 71.44 71.44 0.2K
09:49 71.20 71.20 70.84 70.84 2.4K
09:50 71.10 71.10 71.10 71.10 1.3K
09:51 70.96 70.96 70.96 70.96 0.6K
09:52 70.84 70.84 70.84 70.84 0.3K
09:53 71.02 71.02 71.02 71.02 1.3K
10:01 70.80 70.80 70.80 70.80 0.4K
10:02 70.80 70.80 70.80 70.80 1.0K
10:03 70.76 70.76 70.76 70.76 0.1K
10:04 70.73 70.73 70.73 70.72 1.2K
10:07 70.61 70.61 70.61 70.61 0.3K
10:11 70.79 70.79 70.79 70.79 0.8K
10:13 70.72 70.72 70.72 70.72 0.3K
10:16 70.83 70.86 70.83 70.86 1.5K
10:19 70.86 70.86 70.86 70.86 0.5K
10:21 70.86 70.86 70.86 70.86 0.2K
10:23 70.86 70.86 70.86 70.86 0.3K
10:24 70.79 70.79 70.79 70.79 0.2K
10:27 70.75 70.75 70.75 70.75 0.4K
10:28 71.01 71.01 71.01 71.01 0.3K
10:29 71.04 71.04 71.04 71.04 0.9K
10:32 71.30 71.30 71.30 71.30 1.3K
10:36 71.31 71.37 71.31 71.37 0.6K
10:37 71.38 71.38 71.38 71.38 0.8K
10:39 71.38 71.38 71.38 71.38 0.1K
10:40 71.17 71.17 71.17 71.17 0.5K
10:42 71.36 71.36 71.36 71.36 0.3K
10:46 71.29 71.29 71.29 71.29 0.2K
10:48 71.26 71.26 71.26 71.26 0.7K
10:53 71.42 71.42 71.42 71.42 1.3K
10:57 71.38 71.38 71.38 71.38 1.0K
11:04 71.35 71.45 71.35 71.44 1.0K
11:08 71.41 71.41 71.41 71.41 0.4K
11:09 71.54 71.54 71.54 71.54 0.1K
11:10 71.54 71.54 71.54 71.54 0.5K
11:12 71.45 71.45 71.45 71.45 1.5K
11:23 71.39 71.39 71.39 71.39 0.6K
11:27 71.30 71.30 71.30 71.30 0.6K
11:29 71.29 71.36 71.29 71.36 2.0K
11:34 71.37 71.37 71.37 71.37 0.7K
11:37 71.26 71.26 71.26 71.26 1.0K
11:43 71.17 71.17 71.17 71.17 0.1K
11:45 71.17 71.17 71.17 71.17 0.5K
11:50 70.95 70.95 70.95 70.95 0.6K
11:53 71.00 71.00 71.00 71.00 0.2K
11:54 71.00 71.00 71.00 71.00 1.1K
11:55 71.00 71.00 71.00 71.00 0.4K
11:59 71.02 71.02 71.02 71.02 0.5K
12:02 71.11 71.11 71.11 71.11 1.0K
12:03 71.08 71.08 71.08 71.08 0.1K
12:05 71.08 71.08 71.08 71.08 0.2K
12:06 71.02 71.02 71.02 71.02 0.6K
12:07 71.06 71.06 71.06 71.06 0.5K
12:08 71.02 71.02 71.02 71.02 0.2K
12:09 71.02 71.02 71.02 71.02 0.2K
12:10 71.05 71.07 71.05 71.07 0.2K
12:11 70.99 70.99 70.99 70.99 0.1K
12:12 71.04 71.04 70.96 70.96 0.6K
12:14 70.96 71.00 70.96 71.00 1.4K
12:15 70.99 70.99 70.97 70.97 0.8K
12:16 71.00 71.00 71.00 71.00 0.2K
12:17 70.90 70.90 70.89 70.89 5.4K
12:25 71.04 71.04 71.04 71.03 0.4K
12:27 71.00 71.00 71.00 71.00 0.5K
12:30 70.98 70.98 70.98 70.98 0.7K
12:33 71.01 71.01 70.99 70.99 0.4K
12:34 70.93 70.93 70.93 70.93 0.3K
12:37 71.05 71.05 71.05 71.05 0.4K
12:40 70.95 70.99 70.95 70.99 2.2K
12:43 70.95 70.95 70.95 70.95 0.6K
12:44 70.95 70.95 70.95 70.95 1.0K
12:46 70.88 70.88 70.88 70.88 0.8K
12:47 70.71 70.71 70.65 70.65 1.2K
12:55 70.83 70.83 70.83 70.83 1.6K
13:01 70.95 70.95 70.95 70.95 0.3K
13:03 71.02 71.02 71.02 71.02 0.1K
13:04 70.97 70.97 70.97 70.97 0.5K
13:08 71.03 71.03 71.03 71.03 0.2K
13:11 71.03 71.03 71.01 71.01 1.0K
13:13 71.01 71.01 71.01 71.01 0.3K
13:14 71.03 71.03 71.03 71.03 0.1K
13:15 71.12 71.12 71.12 71.11 0.7K
13:18 71.16 71.16 71.16 71.16 0.9K
13:25 71.24 71.24 71.24 71.24 1.2K
13:27 71.16 71.16 71.16 71.16 0.2K
13:30 71.16 71.16 71.16 71.16 2.4K
13:45 71.09 71.09 71.09 71.08 0.5K
13:47 71.14 71.14 71.14 71.14 1.1K
13:49 71.07 71.22 71.07 71.22 1.1K
13:53 71.31 71.31 71.31 71.31 0.6K
13:54 71.31 71.31 71.31 71.31 0.8K
13:59 71.39 71.39 71.39 71.39 0.4K
14:01 71.34 71.34 71.34 71.34 0.4K
14:04 71.36 71.40 71.36 71.40 1.0K
14:07 71.41 71.41 71.41 71.41 1.0K
14:08 71.33 71.33 71.33 71.33 2.5K
14:15 71.41 71.41 71.41 71.41 0.9K
14:21 71.38 71.38 71.38 71.38 0.5K
14:24 71.39 71.39 71.39 71.39 0.3K
14:26 71.39 71.39 71.39 71.39 0.1K
14:27 71.38 71.38 71.38 71.38 0.3K
14:28 71.38 71.38 71.38 71.38 0.4K
14:29 71.38 71.38 71.38 71.38 2.2K
14:34 71.40 71.42 71.40 71.42 1.9K
14:36 71.42 71.42 71.42 71.42 1.1K
14:39 71.41 71.41 71.41 71.41 1.5K
14:40 71.35 71.35 71.35 71.35 1.6K
14:41 71.40 71.40 71.40 71.40 3.2K
14:42 71.40 71.40 71.40 71.40 0.5K
14:43 71.46 71.46 71.46 71.46 2.3K
14:46 71.51 71.58 71.51 71.58 1.4K
14:47 71.57 71.57 71.49 71.49 1.3K
14:48 71.53 71.64 71.53 71.64 2.2K
14:49 71.61 71.61 71.53 71.53 2.8K
14:51 71.62 71.66 71.62 71.66 2.3K
14:52 71.85 71.85 71.85 71.85 0.1K
14:53 71.77 71.80 71.77 71.80 1.0K
14:55 71.71 71.71 71.71 71.71 1.0K
14:57 71.61 71.61 71.61 71.61 0.9K
14:58 71.51 71.51 71.51 71.51 2.3K
15:01 71.57 71.57 71.57 71.57 0.2K
15:02 71.57 71.57 71.47 71.49 1.9K
15:04 71.55 71.55 71.55 71.55 0.7K
15:06 71.55 71.55 71.55 71.55 0.2K
15:10 71.56 71.60 71.53 71.60 5.2K
15:12 71.60 71.60 71.60 71.60 1.0K
15:14 71.67 71.67 71.67 71.67 1.3K
15:15 71.66 71.66 71.66 71.66 0.7K
15:16 71.66 71.66 71.66 71.66 1.2K
15:18 71.64 71.64 71.64 71.64 0.4K
15:20 71.67 71.67 71.61 71.61 0.7K
15:22 71.61 71.61 71.42 71.44 3.1K
15:24 71.44 71.44 71.44 71.44 0.6K
15:25 71.44 71.44 71.44 71.44 0.5K
15:26 71.56 71.56 71.56 71.56 2.6K
15:28 71.59 71.59 71.59 71.58 0.3K
15:30 71.60 71.60 71.60 71.60 4.7K
15:32 71.67 71.67 71.67 71.67 0.6K
15:33 71.70 71.70 71.64 71.64 2.0K
15:34 71.65 71.65 71.65 71.65 0.7K
15:36 71.65 71.65 71.62 71.62 2.3K
15:37 71.52 71.52 71.52 71.52 1.0K
15:38 71.52 71.52 71.52 71.52 0.3K
15:39 71.45 71.45 71.45 71.45 1.5K
15:41 71.42 71.42 71.42 71.42 1.1K
15:42 71.47 71.47 71.47 71.47 0.9K
15:44 71.40 71.40 71.40 71.40 0.2K
15:45 71.45 71.46 71.44 71.46 2.6K
15:46 71.45 71.46 71.41 71.46 0.9K
15:47 71.46 71.46 71.46 71.46 1.0K
15:48 71.46 71.46 71.42 71.42 1.3K
15:49 71.50 71.55 71.50 71.51 3.5K
15:50 71.51 71.58 71.51 71.53 2.2K
15:51 71.58 71.58 71.58 71.58 1.8K
15:52 71.55 71.55 71.52 71.52 1.5K
15:53 71.48 71.48 71.48 71.47 0.8K
15:54 71.48 71.48 71.42 71.42 2.3K
15:55 71.50 71.52 71.48 71.48 5.3K
15:56 71.45 71.45 71.38 71.38 4.0K
15:57 71.36 71.39 71.36 71.38 3.7K
15:58 71.41 71.41 71.36 71.38 4.5K
15:59 71.38 71.38 71.27 71.27 9.3K
16:00 71.32 71.33 71.32 71.33 43.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음