Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
91.79
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 117.44 117.44 117.44 117.44 3.0K
09:37 118.19 118.19 118.19 118.19 0.1K
09:38 118.19 118.19 118.19 118.19 1.0K
09:39 118.19 118.19 118.19 118.19 0.5K
09:40 118.38 119.66 118.38 119.66 2.6K
09:44 118.70 119.19 118.70 119.19 0.4K
09:49 118.70 118.70 118.70 118.70 0.1K
09:50 117.73 118.70 117.73 118.70 1.2K
09:51 117.73 117.73 117.73 117.73 0.6K
09:52 117.73 118.69 117.73 118.17 7.7K
09:53 118.04 118.04 117.74 117.74 1.3K
09:54 118.11 118.15 118.11 118.15 0.6K
09:55 118.29 118.30 118.29 118.30 1.3K
09:56 118.30 118.30 117.90 118.24 1.0K
09:57 118.25 118.25 118.25 118.25 0.5K
09:58 118.26 118.34 117.90 118.34 1.8K
09:59 118.31 118.53 118.05 118.53 2.5K
10:00 118.70 118.74 118.24 118.24 0.5K
10:01 118.24 118.67 118.24 118.24 0.5K
10:02 118.73 118.73 118.24 118.64 1.0K
10:03 118.67 118.67 118.24 118.24 0.3K
10:04 118.66 118.66 118.56 118.56 0.5K
10:05 118.58 118.58 118.58 118.58 0.2K
10:06 118.61 118.61 117.78 117.78 6.6K
10:08 117.52 117.65 117.52 117.65 1.5K
10:09 117.64 117.64 117.64 117.64 0.2K
10:10 117.69 117.69 117.55 117.55 0.8K
10:11 117.51 117.51 117.51 117.51 0.5K
10:12 117.51 117.51 117.51 117.51 0.1K
10:14 117.40 117.40 117.40 117.40 0.2K
10:16 117.53 117.53 117.53 117.53 0.3K
10:18 117.46 117.46 117.46 117.46 0.1K
10:19 117.53 117.53 117.38 117.38 1.9K
10:20 117.53 117.53 117.53 117.53 0.1K
10:21 117.53 117.53 117.53 117.53 0.5K
10:24 117.52 117.52 117.52 117.52 0.4K
10:25 117.38 117.38 117.38 117.38 0.2K
10:27 117.49 117.49 117.49 117.49 0.2K
10:28 117.49 117.49 117.49 117.49 1.3K
10:29 117.49 117.52 117.49 117.52 7.4K
10:30 117.55 117.55 117.55 117.55 0.8K
10:34 117.70 117.70 117.70 117.70 2.4K
10:37 117.81 117.81 117.81 117.81 0.5K
10:42 117.77 117.77 117.51 117.51 2.7K
10:44 117.63 117.66 117.63 117.66 6.6K
10:45 117.75 117.75 117.66 117.66 3.5K
10:48 117.66 117.66 117.66 117.66 0.6K
10:49 117.63 117.63 117.63 117.63 0.4K
10:51 117.63 117.63 117.63 117.63 1.4K
10:52 118.00 118.00 118.00 118.00 0.5K
10:53 118.10 118.10 118.10 118.10 0.3K
10:55 118.16 118.16 118.16 118.16 1.3K
10:59 118.08 118.26 118.08 118.26 1.0K
11:02 118.26 118.26 118.26 118.26 0.6K
11:07 118.11 118.11 118.03 118.03 1.0K
11:10 118.01 118.01 118.01 118.01 0.3K
11:11 117.76 117.76 117.76 117.76 1.6K
11:20 118.06 118.06 118.06 118.06 2.2K
11:21 118.17 118.17 118.17 118.17 1.0K
11:22 118.18 118.18 118.18 118.18 0.2K
11:23 118.24 118.24 118.24 118.24 1.2K
11:30 118.08 118.08 118.08 118.08 0.6K
11:33 118.00 118.00 118.00 118.00 0.3K
11:34 118.00 118.00 118.00 118.00 13.1K
11:35 118.01 118.22 118.01 118.22 2.2K
11:36 118.25 118.25 118.23 118.23 6.8K
11:37 118.23 118.23 118.20 118.20 1.8K
11:38 118.23 118.23 118.14 118.14 1.0K
11:41 118.23 118.23 118.18 118.18 0.8K
11:42 118.18 118.18 118.18 118.18 0.2K
11:44 118.19 118.19 118.19 118.19 0.3K
11:45 118.18 118.18 118.18 118.18 0.4K
11:46 118.18 118.18 118.18 118.18 0.2K
11:47 118.16 118.16 118.16 118.16 0.2K
11:48 117.70 117.70 117.65 117.65 17.2K
11:49 117.65 117.65 117.65 117.65 0.7K
11:50 117.65 117.65 117.65 117.65 0.3K
11:51 117.65 117.65 117.65 117.65 0.3K
11:52 117.65 117.65 117.65 117.65 0.9K
11:56 117.47 117.53 117.47 117.53 1.9K
12:01 117.38 117.38 117.38 117.38 1.3K
12:03 117.38 117.38 117.38 117.38 0.1K
12:04 117.14 117.16 117.00 117.00 1.2K
12:06 117.10 117.10 117.10 117.10 0.9K
12:07 117.10 117.10 117.10 117.10 3.0K
12:08 117.23 117.31 117.23 117.31 7.6K
12:09 116.95 116.95 116.94 116.95 17.4K
12:11 116.94 117.08 116.94 117.08 2.5K
12:12 116.96 116.96 116.96 116.96 0.3K
12:13 116.88 116.88 116.85 116.85 1.9K
12:15 116.85 116.85 116.85 116.85 0.2K
12:17 116.88 116.99 116.88 116.99 1.3K
12:18 116.98 117.04 116.98 117.04 1.4K
12:19 116.95 116.95 116.95 116.95 1.0K
12:21 116.84 116.84 116.84 116.84 1.0K
12:23 116.52 116.52 116.52 116.52 1.1K
12:24 116.40 116.54 116.37 116.54 5.6K
12:30 116.45 116.58 116.45 116.58 2.6K
12:34 116.79 116.86 116.66 116.66 0.8K
12:35 116.80 116.80 116.80 116.80 0.3K
12:36 116.79 116.79 116.79 116.79 0.8K
12:37 116.75 116.75 116.75 116.75 0.7K
12:40 116.70 116.70 116.70 116.70 0.2K
12:42 116.75 116.75 116.75 116.75 0.3K
12:45 116.75 116.75 116.75 116.75 0.2K
12:46 116.66 116.66 116.66 116.66 0.2K
12:47 116.47 116.47 116.47 116.47 1.1K
12:49 116.69 116.69 116.69 116.69 0.4K
12:50 116.62 116.66 116.56 116.66 1.0K
12:53 116.59 116.59 116.59 116.59 0.7K
12:57 116.68 116.68 116.68 116.68 1.5K
13:01 116.72 116.72 116.72 116.72 0.2K
13:02 116.89 116.91 116.89 116.91 0.5K
13:03 116.91 116.91 116.91 116.91 0.1K
13:05 116.91 116.91 116.75 116.91 0.5K
13:06 116.84 116.84 116.84 116.84 0.8K
13:07 116.91 117.07 116.91 117.07 1.7K
13:12 117.16 117.16 117.16 117.16 1.0K
13:15 117.24 117.31 117.24 117.31 1.0K
13:16 117.39 117.39 117.38 117.38 0.7K
13:17 117.35 117.55 117.35 117.55 4.7K
13:18 117.61 117.62 117.61 117.62 0.4K
13:20 117.62 117.62 117.62 117.62 0.3K
13:21 117.70 117.72 117.70 117.72 0.9K
13:22 117.77 117.91 117.77 117.91 8.8K
13:23 117.77 117.77 117.77 117.77 0.4K
13:25 117.77 117.77 117.77 117.77 0.6K
13:28 117.74 117.74 117.74 117.74 0.7K
13:29 117.45 117.45 117.45 117.45 0.2K
13:30 117.46 117.46 117.46 117.46 0.5K
13:31 117.62 117.62 117.62 117.62 1.1K
13:32 117.62 117.75 117.62 117.75 0.7K
13:33 117.73 117.73 117.73 117.73 0.2K
13:34 117.62 117.62 117.62 117.62 0.2K
13:35 117.67 117.67 117.67 117.67 1.5K
13:39 117.65 117.65 117.65 117.65 0.2K
13:40 117.65 117.65 117.65 117.65 0.9K
13:42 117.35 117.50 117.35 117.50 0.6K
13:45 117.49 117.49 117.49 117.49 0.2K
13:46 117.49 117.49 117.49 117.49 0.1K
13:47 117.49 117.49 117.49 117.49 0.1K
13:48 117.39 117.49 117.39 117.49 0.4K
13:50 117.49 117.49 117.49 117.49 0.1K
13:51 117.49 117.49 117.39 117.39 0.3K
13:52 117.49 117.49 117.49 117.49 0.3K
13:53 117.34 117.34 117.34 117.34 0.9K
13:56 117.47 117.59 117.47 117.59 2.3K
14:00 117.51 117.51 117.51 117.51 0.3K
14:01 117.50 117.50 117.50 117.50 0.4K
14:02 117.50 117.50 117.50 117.50 0.1K
14:03 117.50 117.50 117.50 117.50 0.3K
14:04 117.35 117.35 117.35 117.35 0.8K
14:05 117.36 117.36 117.36 117.36 0.1K
14:06 117.36 117.36 117.36 117.36 0.7K
14:09 117.47 117.47 117.47 117.47 0.2K
14:10 117.36 117.36 117.36 117.36 0.9K
14:12 117.48 117.48 117.21 117.21 1.4K
14:17 117.28 117.28 117.28 117.28 0.5K
14:18 117.08 117.08 117.08 117.08 0.4K
14:19 117.08 117.08 117.08 117.08 0.4K
14:22 117.16 117.16 117.16 117.16 1.8K
14:25 117.33 117.33 117.33 117.33 0.9K
14:26 117.31 117.31 117.31 117.31 0.9K
14:29 117.40 117.40 117.30 117.30 0.8K
14:30 117.21 117.21 117.21 117.21 0.2K
14:31 117.30 117.30 117.30 117.30 1.2K
14:36 117.30 117.35 117.30 117.35 0.7K
14:38 117.13 117.13 117.13 117.13 1.2K
14:42 117.03 117.10 117.03 117.10 1.5K
14:47 117.13 117.13 117.13 117.13 0.3K
14:48 117.15 117.17 117.15 117.17 1.0K
14:50 117.18 117.18 117.18 117.18 0.8K
14:53 117.22 117.22 117.22 117.22 0.1K
14:54 117.22 117.22 117.15 117.15 0.6K
14:55 117.11 117.11 117.11 117.11 1.0K
15:00 117.14 117.14 117.14 117.14 0.7K
15:04 117.04 117.04 117.04 117.04 1.2K
15:07 116.98 116.98 116.98 116.98 1.4K
15:11 116.91 116.91 116.91 116.91 1.0K
15:12 117.27 117.42 117.27 117.42 6.6K
15:13 117.39 117.56 117.39 117.53 3.5K
15:14 117.36 117.36 117.36 117.36 0.5K
15:15 117.31 117.39 117.31 117.39 3.2K
15:16 117.19 117.19 117.19 117.19 6.4K
15:19 117.30 117.30 117.30 117.30 0.2K
15:21 117.37 117.37 117.37 117.37 1.5K
15:22 117.45 117.45 117.45 117.45 0.3K
15:23 117.41 117.41 117.41 117.41 0.8K
15:25 117.22 117.22 117.22 117.22 1.1K
15:26 117.04 117.04 117.04 117.04 1.6K
15:27 116.94 116.94 116.88 116.88 2.1K
15:29 116.90 116.90 116.84 116.84 1.8K
15:31 116.77 116.77 116.77 116.77 0.4K
15:32 116.82 116.82 116.75 116.75 1.6K
15:33 116.72 116.72 116.72 116.72 1.0K
15:34 116.67 116.69 116.67 116.69 2.4K
15:35 116.67 116.67 116.67 116.67 1.1K
15:37 116.68 116.70 116.67 116.70 2.4K
15:39 116.68 116.68 116.68 116.68 0.3K
15:40 116.73 116.73 116.69 116.69 0.5K
15:41 116.69 116.86 116.69 116.86 2.8K
15:43 116.78 116.84 116.78 116.84 0.5K
15:44 116.80 116.80 116.80 116.80 1.9K
15:45 116.75 116.75 116.75 116.75 0.4K
15:46 116.75 116.76 116.75 116.76 0.8K
15:47 116.66 116.76 116.66 116.76 0.4K
15:48 116.72 116.83 116.72 116.76 1.8K
15:49 116.70 116.71 116.70 116.71 2.4K
15:50 116.71 116.71 116.52 116.52 5.9K
15:51 116.42 116.49 116.40 116.48 5.9K
15:52 116.40 116.40 116.40 116.40 0.7K
15:53 116.39 116.39 116.39 116.39 1.3K
15:54 116.36 116.39 116.32 116.32 1.9K
15:55 116.44 116.44 116.22 116.22 3.9K
15:56 116.13 116.29 116.13 116.24 8.9K
15:57 116.23 116.24 116.12 116.21 7.9K
15:58 116.27 116.41 116.22 116.41 16.0K
15:59 116.32 116.37 116.08 116.19 166.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음