Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
93.65
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:39 72.71 72.71 72.71 72.71 1.4K
09:44 72.28 72.28 72.28 72.28 1.0K
09:49 72.78 72.78 72.78 72.78 1.0K
09:51 72.94 72.94 72.94 72.94 1.8K
09:55 72.98 72.98 72.94 72.94 0.9K
10:08 72.99 72.99 72.99 72.99 0.1K
10:10 72.95 72.95 72.95 72.95 1.4K
10:12 72.69 72.69 72.69 72.69 0.8K
10:15 72.82 72.82 72.82 72.82 0.5K
10:16 72.82 72.96 72.82 72.96 1.5K
10:27 72.77 72.77 72.74 72.74 1.1K
10:28 72.75 72.75 72.75 72.75 0.6K
10:31 72.76 72.76 72.76 72.76 1.0K
10:45 72.82 72.82 72.82 72.82 0.2K
10:47 72.80 73.00 72.80 73.00 7.5K
10:48 73.00 73.03 72.95 73.00 10.3K
10:49 73.00 73.00 73.00 73.00 0.5K
10:53 72.98 72.98 72.98 72.97 0.3K
10:55 72.98 72.98 72.98 72.97 0.4K
10:59 73.01 73.01 73.01 73.01 3.4K
11:00 73.01 73.01 73.01 73.01 3.9K
11:01 73.04 73.05 73.04 73.05 13.3K
11:02 73.16 73.16 73.05 73.05 4.3K
11:03 73.05 73.08 73.05 73.08 4.4K
11:05 73.04 73.04 73.04 73.04 2.2K
11:06 72.90 73.04 72.90 72.91 0.3K
11:07 73.04 73.04 72.91 72.91 2.0K
11:08 72.91 72.91 72.91 72.91 0.2K
11:09 72.91 72.91 72.91 72.91 0.2K
11:10 72.91 72.91 72.91 72.91 0.1K
11:11 72.91 72.91 72.91 72.91 0.1K
11:12 73.04 73.04 73.04 73.04 0.4K
11:13 73.04 73.04 72.91 72.91 0.3K
11:14 73.04 73.04 73.04 73.04 0.3K
11:16 73.04 73.04 73.04 73.04 0.2K
11:17 73.04 73.04 73.04 73.04 1.2K
11:24 73.05 73.05 73.05 73.05 0.6K
11:30 73.05 73.05 73.05 73.05 0.4K
11:31 72.97 72.97 72.97 72.97 0.1K
11:32 72.99 72.99 72.99 72.99 1.2K
11:38 72.99 72.99 72.99 72.99 0.4K
11:40 73.03 73.03 73.03 73.03 0.1K
11:42 73.00 73.00 73.00 73.00 0.2K
11:46 73.03 73.03 73.03 73.03 2.1K
11:50 72.95 72.96 72.95 72.96 1.8K
11:51 73.09 73.13 73.08 73.08 3.9K
12:01 73.11 73.11 73.11 73.11 0.5K
12:03 73.14 73.26 73.14 73.26 7.6K
12:06 73.37 73.50 73.37 73.50 0.6K
12:07 73.37 73.37 73.37 73.37 0.2K
12:09 73.25 73.25 73.25 73.25 1.3K
12:10 73.14 73.14 73.14 73.14 0.6K
12:15 73.03 73.03 73.03 73.03 0.1K
12:16 73.05 73.05 73.05 73.05 0.1K
12:17 73.12 73.12 73.07 73.07 2.3K
12:18 73.04 73.12 73.04 73.11 0.4K
12:19 73.07 73.07 73.07 73.07 0.3K
12:20 73.05 73.05 73.05 73.05 0.1K
12:21 73.05 73.05 73.05 73.05 0.2K
12:22 73.04 73.04 73.03 73.03 1.0K
12:25 73.03 73.03 73.03 73.03 1.2K
12:26 73.06 73.06 73.06 73.06 1.6K
12:28 73.07 73.08 73.06 73.08 15.9K
12:29 73.11 73.13 73.08 73.13 10.5K
12:30 73.13 73.13 73.09 73.09 0.4K
12:31 73.08 73.08 73.08 73.08 1.1K
12:35 73.10 73.10 73.10 73.10 0.7K
12:37 73.00 73.00 73.00 73.00 0.1K
12:38 73.00 73.00 73.00 73.00 0.8K
12:43 73.00 73.07 73.00 73.07 3.6K
12:44 72.98 72.98 72.92 72.92 3.4K
12:45 72.92 72.92 72.92 72.92 1.4K
12:53 72.74 72.76 72.74 72.76 2.0K
12:54 72.76 72.86 72.76 72.86 2.8K
12:58 72.85 73.13 72.85 72.94 14.0K
13:02 72.87 72.87 72.87 72.86 0.8K
13:04 72.96 72.96 72.96 72.96 0.4K
13:06 72.91 72.96 72.91 72.96 3.4K
13:07 72.99 72.99 72.90 72.90 0.6K
13:08 72.92 72.92 72.92 72.92 0.5K
13:09 72.90 72.90 72.90 72.90 0.3K
13:12 72.92 72.92 72.92 72.92 0.3K
13:13 72.90 72.90 72.90 72.90 0.3K
13:14 72.90 72.90 72.90 72.90 0.2K
13:17 72.97 72.98 72.97 72.98 0.6K
13:18 72.92 72.92 72.92 72.92 0.5K
13:19 72.90 72.90 72.90 72.90 0.6K
13:20 72.96 72.96 72.96 72.96 2.2K
13:26 72.96 72.96 72.96 72.96 0.1K
13:27 73.01 73.16 73.01 73.16 13.4K
13:32 73.06 73.06 73.06 73.06 0.3K
13:33 73.18 73.18 73.18 73.18 0.5K
13:35 73.19 73.23 73.19 73.23 0.3K
13:36 73.17 73.17 73.17 73.17 2.2K
13:48 73.15 73.15 73.15 73.15 1.3K
13:50 73.38 73.38 73.38 73.38 0.5K
13:53 73.15 73.15 73.15 73.15 0.5K
13:55 73.19 73.19 73.19 73.19 1.2K
14:00 73.31 73.31 73.31 73.31 0.7K
14:01 73.32 73.32 73.32 73.32 1.0K
14:02 73.27 73.27 73.27 73.27 0.4K
14:03 73.36 73.36 73.36 73.36 0.3K
14:05 73.36 73.41 73.36 73.36 2.9K
14:10 73.34 73.34 73.34 73.34 0.3K
14:13 73.36 73.36 73.36 73.36 0.2K
14:17 73.30 73.30 73.27 73.27 0.7K
14:18 73.27 73.27 73.27 73.27 0.3K
14:23 73.28 73.28 73.28 73.28 0.5K
14:26 73.21 73.21 73.21 73.21 0.2K
14:27 73.21 73.21 73.21 73.21 1.4K
14:30 73.32 73.32 73.32 73.32 0.5K
14:37 73.27 73.27 73.27 73.27 0.4K
14:41 73.32 73.32 73.32 73.32 0.2K
14:42 73.34 73.42 73.34 73.42 0.8K
14:43 73.34 73.34 73.34 73.33 0.6K
14:48 73.40 73.40 73.29 73.29 0.9K
14:49 73.39 73.39 73.39 73.39 1.3K
14:51 73.40 73.40 73.40 73.40 1.2K
14:53 73.40 73.40 73.40 73.40 0.7K
14:54 73.32 73.36 73.30 73.30 3.0K
14:55 73.30 73.30 73.30 73.30 1.3K
14:59 73.17 73.17 73.17 73.17 0.4K
15:00 73.14 73.21 73.14 73.21 0.3K
15:01 73.16 73.21 73.14 73.14 0.5K
15:02 73.14 73.21 73.14 73.15 0.8K
15:03 73.18 73.18 73.18 73.18 0.3K
15:05 73.21 73.21 73.16 73.19 1.6K
15:06 73.14 73.14 73.10 73.10 0.7K
15:07 73.14 73.14 73.14 73.14 1.1K
15:09 73.05 73.09 73.05 73.05 0.8K
15:10 73.04 73.04 73.04 73.04 0.7K
15:11 73.04 73.04 73.04 73.04 0.3K
15:12 73.07 73.07 73.05 73.07 0.9K
15:13 73.04 73.18 73.04 73.18 3.0K
15:18 73.14 73.14 73.13 73.13 0.2K
15:19 73.13 73.19 73.13 73.13 0.6K
15:20 73.14 73.14 73.14 73.14 0.3K
15:21 73.16 73.23 73.16 73.23 8.1K
15:22 73.24 73.24 73.21 73.21 3.6K
15:23 73.22 73.22 73.22 73.22 0.4K
15:25 73.19 73.19 73.19 73.19 0.7K
15:26 73.25 73.25 73.25 73.25 0.5K
15:27 73.27 73.38 73.27 73.32 4.1K
15:28 73.30 73.30 73.30 73.30 0.4K
15:29 73.33 73.36 73.33 73.36 2.0K
15:30 73.43 73.43 73.43 73.43 1.4K
15:31 73.42 73.42 73.42 73.42 0.4K
15:32 73.49 73.49 73.49 73.49 1.3K
15:33 73.41 73.41 73.41 73.41 0.2K
15:34 73.34 73.34 73.32 73.32 0.4K
15:35 73.33 73.34 73.33 73.33 1.5K
15:36 73.34 73.34 73.28 73.28 1.0K
15:37 73.35 73.37 73.30 73.36 0.9K
15:38 73.33 73.33 73.30 73.31 0.9K
15:39 73.31 73.41 73.31 73.41 3.3K
15:40 73.49 73.49 73.49 73.49 0.8K
15:41 73.49 73.49 73.49 73.49 1.0K
15:42 73.50 73.50 73.50 73.50 0.8K
15:43 73.49 73.49 73.49 73.49 1.1K
15:44 73.50 73.50 73.50 73.50 0.7K
15:45 73.41 73.42 73.41 73.42 0.6K
15:46 73.42 73.45 73.41 73.41 2.1K
15:47 73.37 73.37 73.32 73.32 0.9K
15:48 73.31 73.32 73.31 73.32 1.1K
15:49 73.32 73.32 73.28 73.28 1.9K
15:50 73.20 73.21 73.14 73.15 1.7K
15:51 73.21 73.21 73.15 73.18 1.9K
15:52 73.18 73.21 73.13 73.21 7.5K
15:53 73.18 73.18 73.18 73.18 1.1K
15:54 73.15 73.24 73.15 73.21 2.4K
15:55 73.24 73.29 73.24 73.28 14.2K
15:56 73.28 73.28 73.26 73.26 7.4K
15:57 73.29 73.34 73.28 73.33 4.2K
15:58 73.30 73.35 73.26 73.34 6.2K
15:59 73.29 73.35 73.25 73.35 105.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음