Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
92.36
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 112.26 113.35 112.26 113.35 5.9K
09:33 113.09 113.09 113.09 113.09 0.1K
09:34 112.13 112.29 112.13 112.29 0.5K
09:37 112.16 112.16 112.16 112.16 0.2K
09:38 113.61 113.61 113.61 113.61 1.6K
09:40 113.35 113.35 113.35 113.35 0.7K
09:47 113.15 113.22 113.15 113.22 0.8K
09:48 113.52 113.52 113.52 113.52 1.8K
09:50 113.53 113.53 113.53 113.53 0.3K
09:52 113.53 113.53 113.53 113.53 0.4K
09:55 113.53 113.53 113.53 113.53 0.3K
09:57 113.53 113.53 113.40 113.40 0.3K
09:58 113.19 113.19 113.19 113.19 1.2K
10:00 113.36 113.36 113.36 113.36 0.9K
10:01 113.08 113.08 113.08 113.08 0.3K
10:02 113.12 113.12 113.00 113.00 1.5K
10:04 112.79 112.79 112.37 112.37 1.4K
10:05 112.35 112.35 112.35 112.35 0.5K
10:06 112.50 112.50 112.50 112.50 0.7K
10:08 112.36 112.36 112.35 112.35 0.9K
10:09 112.49 112.49 112.29 112.29 2.9K
10:10 112.43 112.43 112.43 112.43 3.5K
10:12 112.66 112.66 112.66 112.66 1.6K
10:15 112.72 112.72 112.72 112.72 0.9K
10:17 112.58 112.58 112.58 112.58 0.2K
10:18 112.69 112.69 112.69 112.69 2.3K
10:19 112.80 112.80 112.80 112.80 0.5K
10:21 112.86 112.86 112.86 112.86 1.3K
10:23 112.85 112.85 112.85 112.85 0.9K
10:24 112.84 113.32 112.83 113.32 4.8K
10:25 113.31 113.61 113.31 113.32 1.5K
10:26 113.91 113.91 113.91 113.91 0.8K
10:28 113.32 113.32 113.32 113.32 0.4K
10:29 113.26 113.26 113.26 113.26 0.2K
10:30 113.27 113.27 113.27 113.27 0.1K
10:31 113.31 113.51 113.31 113.51 0.7K
10:33 113.51 113.51 113.51 113.51 2.5K
10:34 113.73 113.75 113.73 113.75 1.6K
10:37 113.92 113.92 113.92 113.92 0.3K
10:39 113.92 113.92 113.92 113.92 0.4K
10:41 113.80 113.80 113.74 113.74 2.2K
10:44 113.37 113.37 113.37 113.37 0.2K
10:48 113.60 113.60 113.60 113.60 0.9K
10:54 113.61 113.76 113.61 113.76 3.4K
10:55 113.98 113.98 113.98 113.98 1.1K
10:59 113.97 113.99 113.97 113.99 1.1K
11:00 113.99 113.99 113.99 113.99 0.3K
11:02 113.87 113.98 113.87 113.98 4.3K
11:06 113.88 113.88 113.88 113.88 0.3K
11:09 114.02 114.02 114.02 114.02 1.9K
11:13 113.84 113.84 113.80 113.80 0.9K
11:15 113.76 113.76 113.76 113.76 2.1K
11:25 113.73 113.73 113.73 113.73 0.2K
11:26 113.79 114.08 113.79 114.08 7.4K
11:27 114.09 114.09 114.09 114.09 0.1K
11:28 114.03 114.03 114.03 114.03 0.4K
11:29 114.10 114.10 114.09 114.10 2.8K
11:30 114.07 114.07 114.07 114.07 0.4K
11:32 114.28 114.28 114.28 114.28 1.3K
11:36 114.13 114.13 114.11 114.11 1.2K
11:40 114.22 114.22 114.22 114.22 1.4K
11:42 114.06 114.06 114.06 114.06 1.3K
11:44 114.19 114.20 114.19 114.20 1.5K
11:45 114.20 114.21 114.20 114.21 1.1K
11:51 114.22 114.22 114.22 114.22 0.5K
11:55 114.22 114.22 114.22 114.22 0.6K
11:57 114.09 114.09 114.09 114.09 0.3K
11:58 114.19 114.19 114.18 114.19 1.3K
11:59 114.19 114.19 114.19 114.19 0.6K
12:00 114.19 114.21 114.19 114.21 1.4K
12:03 114.14 114.14 114.14 114.14 3.3K
12:04 113.93 113.98 113.93 113.98 1.2K
12:05 113.95 113.95 113.95 113.95 0.3K
12:06 114.00 114.00 114.00 114.00 0.1K
12:07 113.95 114.00 113.95 114.00 0.3K
12:08 114.00 114.00 114.00 114.00 3.1K
12:09 114.00 114.22 114.00 114.00 3.7K
12:10 114.04 114.04 114.04 114.04 0.7K
12:11 114.05 114.05 114.05 114.05 1.0K
12:18 114.17 114.17 114.17 114.17 0.3K
12:21 114.17 114.17 114.17 114.17 0.2K
12:22 114.17 114.17 114.17 114.17 3.0K
12:27 114.59 114.59 114.59 114.59 1.4K
12:36 114.47 114.47 114.47 114.47 1.0K
12:37 114.53 114.53 114.53 114.53 1.0K
12:45 114.53 114.53 114.53 114.53 1.0K
12:49 114.55 114.55 114.55 114.55 1.5K
12:51 114.49 114.49 114.49 114.49 0.8K
12:58 114.38 114.38 114.38 114.38 0.7K
12:59 114.43 114.43 114.43 114.43 1.4K
13:00 114.44 114.44 114.44 114.44 1.3K
13:01 114.44 114.44 114.35 114.35 15.3K
13:02 114.61 114.61 114.57 114.57 1.2K
13:03 114.57 114.57 114.51 114.51 1.2K
13:06 114.51 114.51 114.51 114.51 0.8K
13:08 114.52 114.68 114.51 114.68 1.6K
13:09 114.68 114.68 114.68 114.68 0.7K
13:15 114.68 114.68 114.68 114.68 0.3K
13:17 114.55 114.68 114.55 114.68 0.5K
13:18 114.56 114.56 114.56 114.56 1.0K
13:19 114.54 114.54 114.54 114.54 0.4K
13:20 114.54 114.54 114.54 114.54 0.5K
13:21 114.42 114.42 114.42 114.42 3.0K
13:34 114.10 114.10 114.10 114.10 1.7K
13:36 114.07 114.07 114.07 114.07 0.9K
13:38 114.15 114.15 114.15 114.15 0.7K
13:40 114.13 114.13 114.13 114.13 0.5K
13:42 114.15 114.15 114.15 114.15 0.6K
13:43 114.04 114.04 114.04 114.04 0.7K
13:45 114.13 114.13 114.13 114.13 2.3K
13:49 114.17 114.17 114.17 114.17 0.6K
13:50 114.17 114.17 114.17 114.17 0.4K
13:51 114.22 114.26 114.22 114.26 1.7K
13:55 114.38 114.38 114.38 114.38 1.2K
13:58 114.49 114.49 114.49 114.49 0.3K
13:59 114.49 114.49 114.49 114.49 0.5K
14:00 114.49 114.49 114.49 114.49 0.4K
14:02 114.41 114.41 114.41 114.41 1.3K
14:09 114.31 114.31 114.31 114.31 0.2K
14:10 114.32 114.32 114.32 114.32 0.2K
14:12 114.28 114.28 114.28 114.28 1.1K
14:14 114.25 114.25 114.25 114.25 2.0K
14:16 114.27 114.31 114.27 114.31 2.2K
14:24 114.57 114.57 114.57 114.57 0.4K
14:25 114.51 114.60 114.51 114.60 1.0K
14:26 114.60 114.60 114.60 114.60 0.3K
14:27 114.52 114.52 114.50 114.50 1.9K
14:29 114.50 114.50 114.50 114.50 1.2K
14:31 114.51 114.51 114.51 114.51 0.7K
14:32 114.51 114.51 114.42 114.46 3.1K
14:34 114.46 114.50 114.46 114.50 1.3K
14:35 114.55 114.55 114.55 114.55 0.6K
14:36 114.43 114.43 114.43 114.43 0.1K
14:37 114.57 114.57 114.56 114.56 1.4K
14:39 114.26 114.26 114.11 114.11 3.8K
14:40 114.14 114.15 114.14 114.15 2.2K
14:41 114.10 114.10 114.10 114.10 3.5K
14:42 114.12 114.12 114.11 114.11 5.8K
14:49 114.13 114.29 114.13 114.29 7.4K
14:50 114.30 114.30 114.30 114.30 0.7K
14:51 114.30 114.30 114.30 114.30 0.2K
14:52 114.30 114.30 114.30 114.30 0.7K
14:53 114.27 114.27 114.27 114.27 0.3K
14:54 114.25 114.25 114.22 114.23 5.0K
14:57 114.20 114.25 114.20 114.25 4.5K
15:01 114.20 114.20 114.15 114.15 1.6K
15:02 114.20 114.20 114.06 114.06 66.2K
15:03 113.94 113.94 113.94 113.94 0.3K
15:04 114.04 114.04 114.04 114.04 0.1K
15:05 113.93 113.93 113.93 113.93 2.2K
15:07 114.00 114.00 113.96 113.96 21.9K
15:08 113.87 114.00 113.87 114.00 5.2K
15:09 114.10 114.10 114.10 114.10 3.0K
15:10 114.00 114.00 113.96 113.96 17.0K
15:11 114.00 114.00 114.00 114.00 1.1K
15:12 113.98 113.98 113.92 113.92 4.4K
15:13 114.00 114.00 113.98 113.98 4.9K
15:14 114.00 114.00 113.97 113.97 2.4K
15:15 114.00 114.04 113.93 113.93 84.9K
15:17 113.82 113.82 113.82 113.82 1.0K
15:18 113.83 113.83 113.83 113.83 0.2K
15:19 113.83 113.84 113.83 113.84 0.3K
15:20 113.84 113.85 113.84 113.85 2.6K
15:23 113.83 113.83 113.80 113.80 6.2K
15:24 113.80 114.00 113.80 114.00 4.5K
15:25 113.89 114.05 113.89 114.05 4.2K
15:26 114.00 114.00 113.98 114.00 2.6K
15:27 113.94 113.94 113.94 113.94 0.6K
15:28 113.84 113.99 113.84 113.99 2.3K
15:29 113.90 113.90 113.81 113.81 1.2K
15:30 113.86 113.86 113.71 113.71 3.0K
15:32 113.90 114.27 113.83 114.22 13.4K
15:33 114.25 114.25 113.98 114.15 44.9K
15:34 114.10 114.10 113.99 113.99 57.8K
15:35 113.99 114.04 113.95 114.04 6.0K
15:36 114.06 114.11 113.97 113.98 6.4K
15:37 113.96 113.96 113.84 113.96 2.7K
15:38 113.89 113.95 113.89 113.94 3.0K
15:39 114.00 114.00 113.92 113.92 7.8K
15:40 113.90 113.91 113.90 113.91 1.6K
15:41 113.88 114.05 113.88 114.01 15.2K
15:42 114.05 114.05 114.00 114.00 6.4K
15:43 114.05 114.05 113.99 113.99 16.2K
15:44 114.02 114.02 113.96 113.98 14.7K
15:45 114.00 114.06 114.00 114.01 2.9K
15:46 114.04 114.04 113.96 114.00 7.0K
15:47 114.00 114.00 113.88 113.90 10.8K
15:48 113.83 113.87 113.78 113.87 7.0K
15:49 113.78 113.87 113.78 113.87 3.5K
15:50 113.89 113.89 113.86 113.86 4.6K
15:51 113.94 113.99 113.92 113.99 9.6K
15:52 114.00 114.00 114.00 114.00 3.9K
15:53 113.98 113.98 113.94 113.98 12.6K
15:54 113.95 113.97 113.90 113.90 9.4K
15:55 113.87 113.93 113.87 113.92 3.5K
15:56 113.87 113.87 113.74 113.76 13.6K
15:57 113.77 113.77 113.40 113.53 15.5K
15:58 113.55 113.62 113.53 113.62 11.7K
15:59 113.57 113.75 113.55 113.63 155.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음