Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
94.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 73.58 73.58 73.58 73.58 1.7K
09:47 73.90 73.90 73.90 73.90 1.0K
09:52 73.85 73.85 73.85 73.85 0.4K
09:58 73.66 73.66 73.66 73.66 0.1K
09:59 73.97 73.97 73.97 73.97 0.2K
10:00 73.97 73.99 73.97 73.99 3.3K
10:02 74.06 74.06 74.06 74.06 0.3K
10:03 74.06 74.06 74.06 74.06 0.6K
10:06 74.10 74.10 74.10 74.10 0.6K
10:07 74.20 74.20 74.20 74.19 1.8K
10:09 73.89 73.89 73.89 73.89 0.2K
10:10 73.89 73.89 73.89 73.89 0.4K
10:11 73.90 73.90 73.90 73.90 0.3K
10:12 73.90 73.90 73.90 73.90 0.2K
10:13 73.90 73.90 73.90 73.90 0.1K
10:15 74.06 74.06 74.06 74.06 0.1K
10:16 73.90 73.90 73.90 73.90 0.4K
10:19 73.90 73.90 73.90 73.90 0.3K
10:21 73.90 74.06 73.90 74.06 1.0K
10:26 74.05 74.05 74.05 74.05 0.4K
10:29 73.76 73.76 73.76 73.76 0.1K
10:30 73.75 73.75 73.75 73.75 5.1K
10:32 73.75 73.75 73.75 73.75 0.3K
10:33 73.75 73.75 73.75 73.75 0.2K
10:34 73.75 73.75 73.75 73.75 0.5K
10:36 73.75 73.75 73.75 73.75 0.3K
10:38 73.83 73.83 73.83 73.83 0.2K
10:40 73.83 73.83 73.83 73.83 0.2K
10:41 73.83 73.83 73.83 73.83 0.6K
10:46 73.74 73.74 73.74 73.74 0.4K
10:47 73.75 73.75 73.75 73.75 0.4K
10:48 73.75 73.75 73.75 73.75 3.3K
10:54 73.50 73.52 73.50 73.52 1.5K
10:55 73.52 73.52 73.52 73.52 1.1K
10:57 73.43 73.43 73.43 73.43 0.9K
10:58 73.43 73.43 73.43 73.43 0.3K
10:59 73.43 73.43 73.43 73.43 0.3K
11:01 73.43 73.43 73.43 73.43 0.1K
11:02 73.43 73.43 73.43 73.43 0.6K
11:07 73.50 73.50 73.50 73.50 0.7K
11:09 73.45 73.45 73.45 73.45 1.2K
11:10 73.43 73.43 73.43 73.43 1.1K
11:13 73.39 73.39 73.39 73.39 0.3K
11:19 73.39 73.39 73.39 73.39 27.5K
11:21 73.26 73.26 73.25 73.25 1.9K
11:22 73.25 73.25 73.25 73.25 1.1K
11:23 73.25 73.25 73.25 73.25 2.8K
11:25 73.17 73.17 73.17 73.17 0.3K
11:27 73.00 73.05 73.00 73.05 1.1K
11:28 73.05 73.05 72.90 72.90 5.9K
11:29 73.09 73.09 73.09 73.08 0.7K
11:31 73.00 73.00 73.00 73.00 3.6K
11:36 72.96 72.96 72.96 72.96 0.4K
11:38 72.97 72.97 72.97 72.97 0.3K
11:39 73.00 73.00 73.00 73.00 0.5K
11:40 73.07 73.07 73.07 73.07 0.2K
11:42 73.00 73.00 72.97 72.97 0.3K
11:43 72.97 72.97 72.97 72.97 1.4K
11:44 72.97 72.97 72.97 72.97 1.4K
11:45 72.97 72.97 72.97 72.97 1.2K
11:48 72.89 72.89 72.89 72.89 0.3K
11:49 72.89 72.89 72.89 72.89 4.2K
11:52 72.81 72.81 72.73 72.72 3.8K
11:53 72.75 72.75 72.75 72.75 0.1K
11:54 72.75 72.75 72.75 72.75 0.7K
11:59 72.81 72.81 72.81 72.81 0.2K
12:01 72.95 73.09 72.95 73.08 2.9K
12:07 73.10 73.10 73.10 73.10 0.3K
12:08 73.24 73.24 73.24 73.24 0.1K
12:10 73.14 73.14 73.14 73.14 0.3K
12:12 73.17 73.17 73.17 73.17 0.4K
12:13 73.17 73.17 73.17 73.17 0.2K
12:15 73.19 73.19 73.19 73.19 0.3K
12:18 73.19 73.35 73.19 73.35 2.1K
12:25 73.36 73.36 73.36 73.36 0.7K
12:29 73.36 73.36 73.36 73.36 0.2K
12:31 73.31 73.31 73.31 73.31 0.4K
12:32 73.31 73.31 73.31 73.31 0.7K
12:34 73.20 73.20 73.20 73.20 0.2K
12:36 73.26 73.26 73.26 73.26 0.4K
12:37 73.26 73.26 73.26 73.26 0.1K
12:39 73.16 73.16 73.16 73.16 0.2K
12:42 73.17 73.17 73.17 73.17 0.1K
12:43 73.08 73.08 73.08 73.08 1.0K
12:45 73.09 73.09 73.09 73.08 0.2K
12:46 73.02 73.02 73.00 73.01 1.8K
12:47 72.97 72.97 72.96 72.96 1.2K
12:51 73.03 73.03 73.03 73.03 1.4K
12:58 72.78 72.78 72.78 72.78 0.8K
13:03 72.90 72.90 72.90 72.90 2.5K
13:05 72.84 72.84 72.84 72.84 0.4K
13:07 73.02 73.02 72.95 72.94 1.6K
13:08 72.95 72.95 72.95 72.94 0.2K
13:13 72.95 72.95 72.95 72.94 0.5K
13:17 72.95 72.95 72.95 72.94 0.2K
13:20 72.95 72.95 72.95 72.94 0.2K
13:21 72.95 72.95 72.95 72.94 0.4K
13:22 72.95 72.95 72.95 72.94 1.1K
13:27 72.99 72.99 72.99 72.99 0.7K
13:28 72.99 72.99 72.99 72.99 1.9K
13:35 72.99 72.99 72.99 72.99 0.4K
13:37 72.99 72.99 72.99 72.99 0.4K
13:41 73.01 73.01 73.01 73.01 0.2K
13:42 73.07 73.07 73.07 73.07 1.2K
13:44 73.01 73.01 73.01 73.01 1.3K
13:52 72.97 72.97 72.97 72.97 0.4K
13:57 72.98 72.98 72.98 72.98 1.3K
14:10 73.07 73.07 73.06 73.06 0.9K
14:11 73.15 73.15 73.15 73.15 0.3K
14:12 73.17 73.17 73.17 73.17 0.8K
14:14 73.24 73.24 73.24 73.24 0.9K
14:15 73.28 73.28 73.28 73.28 0.2K
14:16 73.18 73.18 73.18 73.18 1.3K
14:22 73.19 73.19 73.19 73.19 0.1K
14:23 73.19 73.19 73.19 73.19 0.6K
14:27 73.10 73.10 73.10 73.10 0.5K
14:29 73.17 73.17 73.16 73.16 0.3K
14:31 73.16 73.23 73.16 73.23 0.9K
14:32 73.18 73.18 73.18 73.18 3.1K
14:55 73.08 73.08 73.08 73.08 1.1K
14:56 73.04 73.04 73.04 73.04 0.3K
14:57 73.03 73.03 73.03 73.03 0.3K
14:59 73.03 73.03 73.03 73.03 0.7K
15:00 73.03 73.07 73.03 73.07 0.6K
15:06 73.01 73.01 73.01 73.01 0.2K
15:07 73.07 73.07 73.05 73.05 1.8K
15:08 73.05 73.06 73.05 73.06 2.5K
15:17 73.18 73.18 73.18 73.18 0.9K
15:22 73.12 73.12 73.12 73.12 1.3K
15:24 73.07 73.07 73.07 73.07 1.4K
15:25 73.03 73.03 73.03 73.03 0.6K
15:27 73.06 73.06 73.06 73.06 0.1K
15:28 73.06 73.06 73.06 73.06 0.3K
15:29 73.04 73.04 73.04 73.04 0.2K
15:30 73.07 73.10 73.07 73.10 0.7K
15:31 73.13 73.13 73.13 73.13 0.8K
15:33 73.09 73.09 73.09 73.09 1.2K
15:37 73.10 73.10 73.10 73.10 0.4K
15:41 73.11 73.20 73.10 73.19 3.3K
15:43 73.23 73.26 73.23 73.26 1.3K
15:44 73.28 73.28 73.20 73.20 1.6K
15:45 73.24 73.24 73.18 73.18 2.1K
15:48 73.18 73.18 73.18 73.18 0.5K
15:49 73.21 73.21 73.15 73.15 1.5K
15:50 73.18 73.18 73.04 73.07 5.0K
15:51 73.07 73.07 73.07 73.07 0.6K
15:52 73.07 73.07 73.03 73.05 3.5K
15:53 73.06 73.06 73.06 73.06 0.7K
15:54 73.00 73.00 73.00 73.00 1.8K
15:55 73.12 73.12 73.10 73.10 1.2K
15:56 73.13 73.13 73.13 73.13 0.9K
15:57 73.08 73.09 73.08 73.09 0.8K
15:58 73.14 73.14 73.10 73.14 2.4K
15:59 73.13 73.31 73.11 73.28 93.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음