Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
94.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 81.08 81.25 81.08 81.25 13.8K
09:31 81.49 81.49 81.25 81.25 0.5K
09:32 81.25 82.56 81.25 82.54 7.8K
09:33 82.63 83.40 82.48 83.40 2.0K
09:34 83.42 83.42 83.35 83.35 0.6K
09:35 83.38 83.38 83.38 83.38 3.7K
09:36 83.04 83.04 83.04 83.04 0.8K
09:37 83.04 83.04 83.04 83.04 0.3K
09:38 83.39 83.44 83.39 83.44 2.8K
09:39 83.75 84.16 83.75 84.14 2.0K
09:40 84.91 85.73 84.91 85.24 4.7K
09:41 85.73 86.11 85.73 85.79 7.8K
09:42 85.70 86.08 85.52 86.08 3.6K
09:43 85.77 85.77 85.77 85.77 2.4K
09:44 86.75 86.75 86.46 86.64 2.1K
09:45 86.40 86.40 86.10 86.10 3.5K
09:46 86.08 86.08 86.08 86.08 1.1K
09:47 85.73 86.11 85.73 86.11 3.8K
09:48 86.00 86.00 86.00 86.00 1.2K
09:49 86.28 86.28 86.28 86.28 4.2K
09:50 86.09 86.09 85.84 86.00 1.2K
09:51 85.92 85.92 85.64 85.64 2.2K
09:52 85.52 85.52 85.52 85.52 1.4K
09:54 85.29 85.29 85.29 85.29 1.6K
09:56 84.99 84.99 84.84 84.84 2.5K
09:57 84.67 84.67 84.67 84.67 0.9K
09:58 85.06 85.49 85.06 85.30 19.0K
09:59 85.45 85.45 85.18 85.18 2.8K
10:01 85.24 85.24 85.24 85.24 1.2K
10:03 85.48 85.48 85.48 85.48 1.0K
10:04 85.27 85.27 85.27 85.27 0.3K
10:05 85.36 85.36 84.88 84.88 5.8K
10:07 84.73 84.87 84.73 84.87 2.5K
10:08 85.00 85.00 84.98 84.98 0.4K
10:09 84.94 84.94 84.94 84.94 0.2K
10:10 84.99 84.99 84.99 84.99 1.9K
10:11 84.59 84.59 84.59 84.59 2.2K
10:13 84.83 84.83 84.83 84.83 1.2K
10:14 84.52 84.52 84.52 84.52 2.5K
10:15 84.52 84.52 84.52 84.52 2.1K
10:18 83.76 83.76 83.76 83.76 1.9K
10:19 83.60 84.72 83.60 84.72 6.0K
10:20 84.68 84.81 84.59 84.59 1.6K
10:21 84.66 84.73 84.66 84.66 1.8K
10:22 84.65 84.65 84.65 84.65 1.7K
10:23 84.50 84.50 84.50 84.50 0.2K
10:24 84.70 84.70 84.70 84.70 1.0K
10:25 84.90 84.90 84.90 84.90 0.4K
10:26 84.90 84.99 84.90 84.99 2.0K
10:27 84.90 85.22 84.90 85.22 3.4K
10:29 85.12 85.12 84.78 84.78 2.5K
10:30 85.05 85.05 84.95 84.95 3.4K
10:31 84.55 84.55 84.55 84.55 0.4K
10:32 84.83 84.83 84.83 84.83 1.8K
10:33 85.07 85.07 85.07 85.07 0.3K
10:34 85.00 85.00 85.00 85.00 1.0K
10:35 84.99 84.99 84.69 84.69 0.7K
10:36 84.69 84.69 84.69 84.69 1.6K
10:37 85.09 85.09 85.09 85.09 0.3K
10:38 84.83 85.13 84.83 85.13 3.2K
10:39 85.27 85.27 85.27 85.27 0.8K
10:40 85.35 85.35 85.35 85.35 1.5K
10:41 85.43 85.43 85.43 85.43 0.5K
10:42 85.43 85.43 85.43 85.43 2.1K
10:44 85.22 85.65 85.22 85.65 1.2K
10:45 85.67 85.67 85.67 85.67 0.4K
10:46 85.76 85.76 85.60 85.60 6.9K
10:47 85.25 85.51 85.25 85.42 1.3K
10:48 85.42 85.42 85.42 85.42 0.9K
10:49 85.58 85.58 85.58 85.58 1.5K
10:51 85.55 85.55 85.55 85.55 0.5K
10:52 85.80 85.80 85.80 85.80 0.5K
10:53 85.67 85.70 85.67 85.70 2.7K
10:54 85.63 85.70 85.63 85.70 0.8K
10:55 85.79 85.79 85.79 85.79 0.7K
10:56 85.81 85.81 85.45 85.45 1.9K
10:57 85.45 85.45 85.45 85.45 0.6K
10:58 85.52 85.52 85.52 85.52 0.7K
10:59 85.56 85.71 85.56 85.56 1.1K
11:00 85.53 85.53 85.53 85.53 0.5K
11:01 85.59 85.62 85.55 85.55 1.6K
11:02 85.53 85.53 85.26 85.26 3.1K
11:03 85.42 85.42 85.42 85.42 1.5K
11:04 84.81 84.81 84.81 84.81 10.0K
11:05 84.88 84.88 84.82 84.82 0.8K
11:06 84.74 84.87 84.74 84.87 0.3K
11:07 84.87 84.87 84.87 84.87 0.4K
11:08 84.87 85.02 84.87 85.02 0.4K
11:09 84.93 85.05 84.90 85.02 4.6K
11:10 84.92 85.00 84.92 85.00 2.8K
11:11 84.96 84.96 84.96 84.96 1.8K
11:14 85.01 85.01 84.81 84.81 0.8K
11:16 85.00 85.00 84.94 84.94 1.0K
11:17 84.94 84.94 84.94 84.94 0.9K
11:20 84.94 84.94 84.94 84.94 1.3K
11:22 85.21 85.21 85.21 85.21 3.2K
11:23 85.18 85.23 85.18 85.23 2.0K
11:24 85.22 85.23 85.11 85.23 6.8K
11:25 85.23 85.23 85.23 85.23 1.7K
11:26 85.20 85.20 85.20 85.20 0.8K
11:27 85.22 85.22 85.22 85.22 1.1K
11:28 85.16 85.16 84.86 84.86 4.4K
11:29 84.85 85.38 84.81 85.38 5.8K
11:31 85.64 85.64 85.64 85.64 1.3K
11:32 85.68 85.68 85.68 85.68 1.5K
11:34 85.80 85.80 85.80 85.80 0.5K
11:35 85.67 85.67 85.67 85.67 0.9K
11:36 85.67 85.67 85.56 85.56 0.4K
11:37 85.60 85.60 85.60 85.60 0.6K
11:39 85.65 85.65 85.65 85.65 0.7K
11:40 85.50 85.50 85.50 85.50 1.0K
11:41 85.58 85.58 85.57 85.57 1.5K
11:43 85.45 85.45 85.45 85.45 0.5K
11:44 85.57 85.57 85.57 85.57 1.8K
11:45 85.88 86.43 85.74 86.43 5.7K
11:46 86.42 86.74 86.42 86.74 3.1K
11:48 86.54 86.54 86.50 86.50 1.7K
11:49 86.46 86.46 86.46 86.46 0.7K
11:50 86.46 86.57 86.46 86.57 1.4K
11:51 86.47 86.50 86.47 86.50 1.0K
11:52 86.63 86.78 86.63 86.78 2.7K
11:53 86.66 86.81 86.66 86.75 6.5K
11:54 86.78 86.83 86.78 86.83 1.4K
11:55 86.83 86.83 86.80 86.80 1.1K
11:56 86.79 86.84 86.79 86.84 1.5K
11:57 86.79 86.79 86.78 86.78 1.6K
11:58 86.90 86.90 86.78 86.78 0.5K
11:59 86.25 86.25 86.25 86.25 7.2K
12:00 86.07 86.21 86.07 86.21 3.4K
12:01 86.43 86.67 86.36 86.67 2.8K
12:02 86.90 86.92 86.53 86.53 3.6K
12:05 86.44 86.53 86.44 86.49 2.3K
12:06 86.49 86.49 86.49 86.49 0.3K
12:07 86.40 86.51 86.39 86.40 1.1K
12:08 86.40 86.51 86.33 86.33 3.3K
12:11 86.62 86.62 86.49 86.49 3.0K
12:14 86.62 86.62 86.61 86.61 0.7K
12:15 86.64 86.64 86.61 86.61 0.8K
12:16 86.71 86.71 86.65 86.65 1.8K
12:18 86.47 86.47 86.41 86.41 5.1K
12:19 86.78 87.03 86.78 87.03 11.1K
12:21 87.05 87.08 87.05 87.08 2.9K
12:22 87.18 87.20 87.18 87.19 1.8K
12:23 87.49 87.49 87.22 87.22 0.8K
12:24 87.22 87.22 86.90 86.90 2.4K
12:25 86.95 86.95 86.95 86.95 0.8K
12:26 87.14 87.16 87.14 87.16 2.0K
12:27 87.06 87.06 87.06 87.06 2.8K
12:28 87.08 87.22 87.08 87.08 1.7K
12:29 87.07 87.17 87.07 87.07 0.9K
12:30 87.04 87.06 87.02 87.02 4.8K
12:31 87.06 87.06 87.01 87.01 2.7K
12:32 86.79 86.79 86.75 86.75 0.3K
12:33 86.75 87.08 86.75 87.08 2.9K
12:35 87.19 87.19 87.19 87.19 0.7K
12:36 87.17 87.22 87.10 87.22 5.5K
12:39 87.20 87.34 87.20 87.34 2.7K
12:41 87.50 87.50 87.50 87.50 0.7K
12:42 87.50 87.71 87.50 87.71 2.2K
12:44 87.54 87.73 87.54 87.73 2.4K
12:45 87.63 87.63 87.62 87.62 0.7K
12:46 87.63 87.65 87.63 87.65 2.3K
12:47 87.56 87.59 87.54 87.54 6.3K
12:48 87.57 87.70 87.53 87.70 2.8K
12:49 87.72 87.72 87.72 87.72 1.7K
12:51 87.91 87.91 87.66 87.68 5.1K
12:52 87.80 87.80 87.80 87.80 1.0K
12:54 87.86 87.86 87.81 87.81 1.1K
12:55 87.92 87.92 87.81 87.81 1.0K
12:56 87.91 87.91 87.72 87.88 1.2K
12:57 87.89 88.05 87.89 88.05 6.1K
12:58 88.22 88.33 88.22 88.28 1.8K
13:00 88.31 88.31 88.14 88.14 4.2K
13:01 88.14 88.20 88.14 88.20 1.2K
13:02 88.13 88.20 88.13 88.20 1.2K
13:03 88.20 88.20 88.06 88.06 3.0K
13:04 88.33 88.33 88.33 88.33 0.4K
13:05 88.14 88.14 88.14 88.14 4.0K
13:06 88.35 88.51 88.35 88.47 7.2K
13:07 88.47 88.47 88.47 88.47 0.7K
13:08 88.49 88.58 88.43 88.55 5.7K
13:09 88.74 88.76 88.65 88.65 1.2K
13:10 88.65 88.83 88.65 88.70 2.5K
13:11 88.70 88.84 88.56 88.65 3.8K
13:12 88.76 88.76 88.68 88.71 0.9K
13:13 88.92 88.99 88.88 88.99 2.2K
13:14 88.94 88.94 88.94 88.94 0.2K
13:15 88.90 88.90 88.82 88.82 1.3K
13:16 88.82 88.82 88.79 88.79 1.1K
13:17 88.80 88.80 88.80 88.80 0.4K
13:18 88.87 89.05 88.83 88.99 8.2K
13:19 88.87 89.40 88.87 89.28 9.3K
13:20 89.43 89.43 88.89 88.89 8.2K
13:21 89.06 89.06 89.06 89.06 0.4K
13:22 89.06 89.11 89.06 89.11 1.2K
13:23 89.22 89.34 89.12 89.34 4.6K
13:24 89.34 89.34 89.34 89.34 3.9K
13:25 89.59 89.59 89.36 89.36 3.2K
13:26 89.48 89.57 89.48 89.57 2.0K
13:27 89.51 89.72 89.51 89.72 4.4K
13:29 89.69 89.69 89.69 89.69 1.9K
13:30 89.80 89.80 89.40 89.71 12.0K
13:31 89.51 89.66 89.49 89.49 38.0K
13:32 89.73 90.55 89.73 90.46 6.9K
13:33 90.45 90.45 90.37 90.37 0.8K
13:34 90.32 90.32 89.99 90.12 31.5K
13:35 90.00 90.10 89.98 90.10 7.6K
13:36 90.01 90.10 89.87 90.01 3.3K
13:37 90.10 90.10 89.94 89.96 2.4K
13:38 90.09 90.09 89.96 90.00 3.0K
13:39 90.00 90.06 89.80 89.80 7.7K
13:40 89.64 89.78 89.61 89.78 8.7K
13:41 89.83 89.83 89.80 89.80 1.6K
13:42 89.82 89.82 89.64 89.64 1.2K
13:43 89.71 89.74 89.71 89.72 1.1K
13:44 89.83 90.06 89.83 89.95 12.6K
13:45 89.92 89.92 89.92 89.92 0.9K
13:46 89.95 89.95 89.95 89.95 0.5K
13:47 89.87 89.87 89.81 89.86 1.9K
13:48 89.92 90.07 89.92 90.07 2.9K
13:49 89.95 89.96 89.90 89.96 4.0K
13:50 90.04 90.04 89.96 89.96 2.1K
13:51 89.99 90.51 89.99 90.51 9.7K
13:52 90.41 90.41 90.41 90.41 0.2K
13:53 90.40 90.56 90.38 90.56 1.3K
13:54 90.35 90.45 90.33 90.44 6.0K
13:55 90.44 90.54 90.05 90.05 9.6K
13:56 89.92 89.92 89.89 89.89 3.3K
13:58 89.72 89.72 89.72 89.72 0.7K
13:59 89.81 89.84 89.81 89.83 1.9K
14:00 89.73 89.75 89.65 89.75 6.7K
14:01 89.76 89.91 89.76 89.85 3.4K
14:02 89.86 89.92 89.81 89.92 0.8K
14:03 89.98 89.99 89.69 89.82 1.4K
14:04 89.70 89.99 89.70 89.99 2.6K
14:05 89.97 89.98 89.84 89.90 1.6K
14:06 90.07 90.13 90.07 90.10 6.6K
14:07 90.11 90.11 89.91 89.91 5.4K
14:08 89.88 89.88 89.88 89.88 0.2K
14:09 89.87 89.88 89.87 89.88 1.3K
14:10 89.74 89.82 89.74 89.82 3.7K
14:11 89.81 89.81 89.69 89.69 2.4K
14:12 89.60 89.79 89.60 89.61 5.7K
14:13 89.74 89.74 89.74 89.74 0.8K
14:14 89.73 90.02 89.73 89.90 3.1K
14:17 90.07 90.30 90.07 90.30 1.8K
14:18 89.80 89.80 89.80 89.80 1.5K
14:20 90.32 90.32 89.85 89.85 1.1K
14:22 89.98 90.16 89.98 90.09 3.9K
14:24 90.52 90.79 90.52 90.79 11.9K
14:25 90.84 90.99 90.83 90.91 8.6K
14:26 90.80 90.80 90.69 90.69 7.1K
14:27 90.63 90.63 90.59 90.59 0.7K
14:28 90.51 90.51 90.44 90.44 6.2K
14:29 90.29 90.29 90.29 90.29 0.9K
14:30 90.31 90.44 90.23 90.23 3.1K
14:31 90.14 90.14 89.92 89.92 4.3K
14:32 89.92 89.92 89.92 89.92 5.5K
14:33 89.94 89.94 89.88 89.91 1.7K
14:34 89.93 90.01 89.91 89.96 23.5K
14:35 89.96 90.01 89.91 90.01 7.7K
14:36 90.23 90.23 89.87 89.87 8.9K
14:37 89.88 89.94 89.80 89.88 7.3K
14:38 89.80 90.12 89.80 89.96 13.5K
14:39 89.95 90.09 89.71 89.96 12.3K
14:40 89.66 89.92 89.66 89.92 3.2K
14:42 89.90 89.96 89.90 89.96 6.9K
14:43 89.81 89.88 89.81 89.82 6.8K
14:45 89.81 89.81 89.52 89.52 5.9K
14:46 89.48 89.64 89.48 89.64 1.7K
14:47 89.68 89.68 89.68 89.68 0.3K
14:48 89.68 89.74 89.68 89.74 0.9K
14:49 89.91 90.10 89.91 90.10 3.1K
14:50 90.22 90.23 90.22 90.22 10.7K
14:51 90.22 90.22 90.07 90.07 5.7K
14:52 89.77 89.77 89.68 89.68 2.3K
14:53 89.85 89.86 89.85 89.86 3.7K
14:55 89.84 89.84 89.84 89.84 2.1K
14:56 89.95 89.95 89.95 89.95 0.9K
14:57 89.84 89.84 89.84 89.84 3.0K
14:58 89.83 89.93 89.83 89.85 2.8K
14:59 89.79 89.79 89.79 89.79 0.2K
15:00 89.79 89.79 89.58 89.58 5.2K
15:01 89.59 89.59 89.55 89.55 1.4K
15:02 89.59 89.59 89.59 89.59 0.5K
15:03 89.54 89.54 89.46 89.46 3.0K
15:04 89.53 89.62 89.53 89.59 2.9K
15:05 89.59 89.75 89.59 89.70 13.1K
15:07 89.81 89.81 89.72 89.72 2.1K
15:08 89.80 89.80 89.58 89.62 1.9K
15:09 89.63 89.63 89.62 89.62 4.7K
15:10 89.62 89.62 89.54 89.54 2.1K
15:11 89.61 89.61 89.29 89.29 5.3K
15:12 89.26 89.26 89.26 89.26 0.5K
15:13 89.28 89.28 89.20 89.20 0.8K
15:14 89.42 89.49 89.42 89.42 4.0K
15:15 89.46 89.49 89.46 89.49 2.4K
15:16 89.49 89.53 89.49 89.53 2.4K
15:17 89.72 89.81 89.66 89.66 1.4K
15:18 89.66 89.66 89.50 89.50 3.9K
15:19 89.59 89.59 89.50 89.50 2.6K
15:20 89.53 89.60 89.49 89.60 3.9K
15:21 89.84 89.95 89.84 89.95 3.8K
15:22 89.88 89.88 89.88 89.88 0.4K
15:23 89.88 89.95 89.88 89.88 1.4K
15:24 89.88 89.91 89.77 89.82 6.6K
15:25 89.71 89.71 89.62 89.69 2.1K
15:26 89.69 89.76 89.69 89.69 1.7K
15:27 89.70 89.86 89.70 89.80 3.3K
15:28 89.79 89.84 89.73 89.84 2.4K
15:29 89.87 89.90 89.87 89.90 7.7K
15:30 89.56 89.56 89.47 89.48 7.2K
15:31 89.48 89.77 89.48 89.77 9.5K
15:32 89.69 89.69 89.69 89.69 0.8K
15:33 89.69 89.69 89.69 89.69 2.7K
15:34 89.80 89.80 89.68 89.68 1.5K
15:35 89.68 89.90 89.68 89.87 10.2K
15:36 89.90 89.95 89.86 89.87 3.0K
15:37 89.87 89.87 89.58 89.60 7.8K
15:38 89.52 89.56 89.52 89.56 4.7K
15:39 89.61 89.69 89.61 89.61 2.7K
15:40 89.63 89.76 89.63 89.76 12.3K
15:41 89.71 89.91 89.71 89.80 13.9K
15:42 89.85 90.12 89.85 90.12 24.6K
15:43 90.32 90.47 90.20 90.47 3.3K
15:44 90.49 90.49 90.34 90.34 2.8K
15:45 90.31 90.32 90.17 90.21 16.3K
15:46 90.24 90.39 90.23 90.39 3.7K
15:47 90.34 90.60 90.34 90.60 4.5K
15:48 90.53 90.78 90.53 90.67 4.5K
15:49 90.60 90.88 90.60 90.72 8.9K
15:50 90.71 90.71 90.52 90.58 8.2K
15:51 90.62 90.80 90.62 90.80 3.7K
15:52 90.65 90.75 90.65 90.69 10.7K
15:53 90.70 90.78 90.70 90.78 5.9K
15:54 90.86 91.13 90.85 90.85 18.7K
15:55 90.74 90.92 90.71 90.92 12.4K
15:56 90.81 91.10 90.81 91.01 18.8K
15:57 91.00 91.08 90.85 90.85 18.4K
15:58 90.95 91.02 90.87 90.98 32.8K
15:59 91.07 91.12 90.87 90.99 183.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음