Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
93.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 111.47 111.47 111.40 111.40 2.5K
09:31 111.38 111.38 111.38 111.38 0.8K
09:33 111.43 111.43 111.43 111.43 0.4K
09:35 111.38 111.38 111.38 111.38 0.2K
09:36 111.38 111.38 111.38 111.38 0.9K
09:45 111.03 111.03 111.03 111.03 0.7K
09:46 111.08 111.08 111.08 111.08 0.4K
09:49 111.08 111.08 111.08 111.08 0.1K
09:50 111.12 111.12 111.01 111.01 0.8K
09:51 110.85 110.92 110.85 110.92 0.6K
09:52 110.95 110.95 110.95 110.95 0.7K
09:53 111.07 111.07 111.07 111.07 0.2K
09:55 110.83 110.83 110.83 110.83 0.8K
09:57 110.86 110.86 110.86 110.86 0.3K
10:00 110.86 110.97 110.86 110.86 1.5K
10:01 110.86 110.97 110.86 110.97 0.5K
10:02 110.91 110.92 110.91 110.92 12.4K
10:03 110.93 110.95 110.93 110.95 1.4K
10:09 110.86 110.86 110.86 110.86 0.4K
10:10 110.74 110.74 110.74 110.74 0.6K
10:13 110.70 110.70 110.70 110.70 1.9K
10:14 110.53 110.53 110.53 110.53 1.6K
10:19 110.37 110.37 110.37 110.37 1.6K
10:26 110.51 110.53 110.51 110.53 3.0K
10:28 110.53 110.53 110.53 110.53 1.3K
10:31 110.51 110.70 110.51 110.70 4.3K
10:33 110.74 110.74 110.72 110.72 1.0K
10:36 110.50 110.67 110.50 110.67 8.3K
10:38 110.57 110.57 110.54 110.54 0.5K
10:39 110.67 110.72 110.67 110.72 5.9K
10:43 110.76 110.76 110.76 110.76 1.3K
10:45 110.59 110.59 110.59 110.59 0.8K
10:49 110.50 110.50 110.50 110.50 7.4K
10:51 110.58 110.58 110.58 110.58 0.1K
10:52 110.50 110.50 110.45 110.45 2.3K
10:56 110.35 110.35 110.35 110.35 1.6K
11:00 110.35 110.35 110.35 110.35 1.2K
11:03 110.23 110.23 110.23 110.23 1.1K
11:04 110.24 110.24 110.24 110.24 0.8K
11:05 110.28 110.28 110.28 110.28 0.1K
11:06 110.25 110.25 110.25 110.25 1.0K
11:10 110.19 110.19 110.19 110.19 0.3K
11:12 110.24 110.24 110.24 110.24 1.7K
11:13 110.24 110.24 110.24 110.24 0.2K
11:14 110.14 110.17 110.14 110.17 1.2K
11:15 110.06 110.06 110.06 110.06 0.2K
11:16 110.12 110.12 109.99 109.99 4.9K
11:17 109.78 109.78 109.78 109.78 0.3K
11:18 109.78 109.79 109.78 109.79 0.7K
11:20 109.72 109.72 109.70 109.70 1.4K
11:22 109.49 109.49 109.49 109.49 0.5K
11:23 109.46 109.46 109.46 109.46 0.5K
11:24 109.47 109.47 109.47 109.47 0.3K
11:25 109.47 109.47 109.47 109.47 0.2K
11:26 109.47 109.47 109.47 109.47 0.2K
11:27 109.40 109.57 109.40 109.57 0.6K
11:28 109.47 109.47 109.00 109.00 95.4K
11:29 108.99 108.99 108.99 108.99 1.5K
11:30 108.74 108.74 108.41 108.41 2.1K
11:31 108.21 108.21 108.15 108.15 1.4K
11:32 108.26 108.26 107.92 108.00 2.2K
11:33 107.95 108.06 107.95 108.06 3.7K
11:34 108.13 108.13 107.89 108.05 6.2K
11:35 108.09 108.09 108.09 108.09 0.2K
11:36 107.61 107.72 107.45 107.45 10.6K
11:37 107.58 107.58 107.47 107.50 3.6K
11:38 107.15 107.30 107.15 107.30 3.0K
11:39 107.13 107.13 106.80 106.87 10.2K
11:40 106.49 106.49 106.34 106.34 1.8K
11:41 106.45 106.73 106.27 106.27 9.9K
11:42 106.28 106.28 106.01 106.01 3.1K
11:43 105.62 106.28 105.62 106.28 4.6K
11:44 106.14 106.40 106.14 106.40 7.4K
11:45 106.40 106.40 106.24 106.24 1.8K
11:46 106.34 106.34 106.33 106.33 3.0K
11:47 105.41 106.14 105.27 106.14 32.1K
11:48 105.81 105.85 105.54 105.82 6.6K
11:49 105.81 105.98 105.71 105.98 5.5K
11:50 105.53 105.53 105.53 105.53 1.0K
11:51 105.45 105.45 105.08 105.08 1.7K
11:52 105.05 105.06 104.82 104.82 1.6K
11:53 104.83 104.93 104.24 104.57 3.3K
11:54 104.37 104.37 103.83 103.83 8.0K
11:55 103.56 103.88 103.26 103.88 18.9K
11:56 104.31 104.34 104.31 104.34 3.3K
11:57 104.56 104.56 104.56 104.56 0.7K
11:58 104.07 104.19 103.58 103.58 10.3K
11:59 103.73 104.00 103.46 103.46 5.4K
12:00 103.42 103.42 102.41 102.41 11.9K
12:01 102.25 102.58 102.12 102.25 26.1K
12:02 102.12 102.12 100.44 100.44 21.3K
12:03 100.55 101.14 100.55 101.14 13.0K
12:04 101.68 102.18 101.68 102.09 7.6K
12:05 102.62 102.62 102.14 102.25 1.9K
12:06 101.92 102.12 101.69 101.83 2.8K
12:07 101.71 101.71 101.20 101.20 2.6K
12:08 101.08 101.08 100.78 100.82 1.3K
12:09 100.81 101.32 100.81 101.05 4.1K
12:10 100.33 100.82 100.33 100.82 3.1K
12:11 100.92 101.00 100.82 100.82 4.6K
12:12 100.74 100.76 100.54 100.54 3.5K
12:13 100.55 100.76 100.54 100.54 0.8K
12:14 100.53 100.53 99.88 99.88 4.7K
12:15 99.87 99.91 99.37 99.38 7.4K
12:16 99.45 99.63 99.08 99.08 8.8K
12:17 98.83 98.94 98.83 98.94 6.0K
12:18 98.85 98.85 97.95 97.95 6.8K
12:19 97.46 97.78 97.46 97.78 5.7K
12:20 98.29 98.29 98.22 98.22 0.3K
12:21 97.91 97.91 97.91 97.91 0.5K
12:22 98.48 98.48 98.48 98.48 0.4K
12:23 98.62 98.62 97.29 97.29 8.0K
12:24 96.98 96.98 96.64 96.88 2.0K
12:25 97.18 97.26 96.99 97.06 4.3K
12:26 96.99 97.92 96.86 97.92 9.4K
12:27 97.62 98.01 97.62 98.01 22.4K
12:28 98.01 98.93 98.01 98.89 8.2K
12:29 99.13 100.95 99.13 99.88 38.2K
12:30 99.88 100.12 99.53 99.53 12.3K
12:31 99.27 99.42 99.00 99.42 7.2K
12:32 98.93 99.25 98.78 99.12 14.4K
12:33 99.62 99.62 99.62 99.62 1.4K
12:34 100.04 100.38 100.04 100.38 2.1K
12:35 100.29 100.42 99.37 99.37 4.3K
12:36 99.35 99.51 99.34 99.51 2.1K
12:37 99.52 99.52 99.37 99.37 4.9K
12:38 99.42 99.42 99.00 99.21 30.8K
12:39 99.14 99.14 98.37 98.44 29.1K
12:40 98.51 98.51 98.04 98.04 3.8K
12:41 98.29 98.45 98.25 98.43 7.9K
12:42 98.46 98.65 98.46 98.65 2.8K
12:43 98.73 99.02 98.73 98.93 5.7K
12:44 99.27 99.27 99.27 99.27 0.3K
12:45 99.19 99.69 99.19 99.69 3.7K
12:46 99.68 99.98 99.66 99.68 1.8K
12:47 99.88 100.17 99.88 100.17 7.9K
12:48 100.48 100.61 100.36 100.36 0.9K
12:49 100.61 100.61 100.61 100.61 1.1K
12:50 100.90 100.91 100.90 100.91 0.8K
12:51 100.78 101.25 100.78 101.25 14.2K
12:52 101.25 102.10 101.25 101.88 5.1K
12:53 102.10 102.10 101.44 101.46 13.7K
12:54 101.40 101.40 101.19 101.26 5.7K
12:55 101.32 101.42 101.13 101.22 6.3K
12:56 101.19 101.19 100.91 101.10 5.1K
12:57 101.42 101.56 101.35 101.35 2.2K
12:58 101.25 101.25 101.24 101.24 0.9K
12:59 101.24 101.47 101.24 101.47 0.7K
13:00 101.04 101.27 100.97 100.97 4.7K
13:01 101.28 101.28 100.80 101.24 6.2K
13:02 101.43 101.78 101.43 101.78 2.8K
13:03 101.19 101.26 101.07 101.26 1.6K
13:04 101.26 101.47 101.26 101.41 7.0K
13:05 101.54 101.54 101.44 101.44 1.2K
13:06 101.78 101.81 101.22 101.22 4.3K
13:07 101.28 101.34 101.14 101.14 4.0K
13:08 101.20 101.20 100.99 100.99 2.1K
13:09 100.84 101.52 100.84 101.52 8.3K
13:10 101.05 101.05 101.05 101.05 2.7K
13:11 100.80 100.80 100.47 100.59 1.8K
13:12 100.47 100.90 100.47 100.75 3.9K
13:13 100.71 100.76 100.61 100.76 7.2K
13:14 100.91 100.99 100.77 100.99 2.3K
13:15 101.01 101.01 101.01 101.01 3.7K
13:16 100.84 100.85 100.84 100.85 2.6K
13:17 100.96 101.20 100.96 101.20 2.9K
13:18 100.97 101.05 100.97 101.05 1.9K
13:19 101.17 101.17 101.06 101.06 16.8K
13:20 101.03 101.03 100.44 100.58 20.5K
13:21 100.58 101.12 100.58 101.06 8.5K
13:22 101.12 101.12 100.73 100.73 3.2K
13:23 100.64 101.05 100.59 101.00 5.8K
13:24 101.00 101.10 100.84 100.84 2.1K
13:25 100.84 101.25 100.84 101.25 9.7K
13:26 101.35 101.44 101.35 101.44 2.3K
13:27 101.48 101.71 101.48 101.71 3.0K
13:28 101.92 101.92 101.90 101.90 5.9K
13:30 101.72 102.03 101.71 102.03 1.3K
13:31 102.09 102.25 102.09 102.25 2.1K
13:32 102.11 102.11 102.11 102.11 0.3K
13:33 102.26 102.26 102.11 102.26 0.8K
13:34 102.20 103.21 102.20 102.65 26.9K
13:35 102.86 102.87 102.70 102.87 5.7K
13:36 102.92 102.92 102.87 102.87 2.5K
13:37 103.06 103.06 103.06 103.06 2.1K
13:38 103.02 103.02 103.02 103.02 0.9K
13:39 103.16 103.16 103.16 103.16 3.1K
13:41 103.20 103.44 103.20 103.44 1.5K
13:42 102.95 103.12 102.88 102.88 7.9K
13:43 103.04 103.04 102.78 102.78 3.0K
13:44 102.88 102.88 102.62 102.65 1.9K
13:45 102.65 102.65 102.65 102.65 0.8K
13:47 102.71 102.86 102.71 102.86 2.1K
13:48 102.86 102.93 102.67 102.67 4.0K
13:49 102.77 102.77 102.77 102.77 0.4K
13:51 102.60 102.85 102.60 102.85 3.9K
13:52 102.92 102.92 102.73 102.73 3.5K
13:53 102.73 102.73 102.73 102.73 1.0K
13:54 102.96 103.24 102.96 103.24 2.4K
13:55 103.37 103.37 103.24 103.24 0.4K
13:56 103.10 103.24 103.10 103.24 2.3K
13:57 103.24 103.41 103.24 103.41 1.2K
13:58 103.41 103.41 103.41 103.41 1.6K
13:59 103.57 103.94 103.57 103.89 1.8K
14:00 103.89 103.89 103.89 103.89 0.4K
14:01 103.89 104.07 103.89 104.07 3.7K
14:02 104.07 104.07 103.89 103.89 1.3K
14:03 104.22 104.22 103.95 104.05 1.5K
14:04 104.06 104.49 104.06 104.48 4.5K
14:05 104.45 104.54 104.45 104.54 1.3K
14:06 104.73 104.73 104.73 104.73 2.8K
14:07 104.83 104.89 104.83 104.89 3.5K
14:08 104.89 104.89 104.63 104.65 6.2K
14:09 104.66 104.67 104.66 104.67 3.1K
14:10 104.67 105.05 104.67 105.03 9.0K
14:11 105.17 105.40 105.16 105.33 1.8K
14:12 105.16 105.21 105.08 105.21 7.7K
14:14 104.94 104.94 104.71 104.71 6.0K
14:15 104.71 104.71 104.71 104.71 0.3K
14:16 104.71 104.99 104.71 104.99 1.0K
14:17 104.99 105.01 104.99 105.01 0.6K
14:18 105.02 105.02 105.02 105.02 0.7K
14:19 105.02 105.12 105.02 105.12 1.1K
14:20 105.30 105.30 105.06 105.06 0.4K
14:21 105.05 105.09 105.05 105.09 1.6K
14:22 105.07 105.20 105.07 105.20 0.9K
14:23 105.16 105.16 105.16 105.16 0.4K
14:24 105.12 105.39 105.12 105.39 9.2K
14:25 105.40 105.40 105.36 105.38 0.7K
14:26 105.39 105.51 105.39 105.51 2.1K
14:27 105.47 105.60 105.41 105.56 11.2K
14:28 105.55 105.61 105.55 105.61 2.6K
14:29 105.61 105.61 105.29 105.33 9.3K
14:30 105.33 105.61 105.33 105.48 1.3K
14:31 105.47 105.59 105.42 105.56 3.5K
14:32 105.42 105.47 105.30 105.47 5.7K
14:34 105.43 105.43 105.43 105.43 1.1K
14:35 105.48 105.48 105.34 105.34 3.1K
14:36 105.36 105.36 105.29 105.30 4.2K
14:37 105.45 105.45 105.45 105.45 0.7K
14:38 105.50 105.51 105.39 105.51 2.0K
14:39 105.39 105.50 105.39 105.42 1.0K
14:40 105.35 105.35 105.32 105.32 2.3K
14:41 105.42 105.54 105.42 105.54 1.2K
14:42 105.68 105.70 105.56 105.56 1.6K
14:43 105.47 105.47 105.46 105.46 0.7K
14:44 105.48 105.54 105.44 105.54 3.3K
14:45 105.50 105.68 105.50 105.68 1.6K
14:46 105.64 105.64 105.64 105.64 0.5K
14:47 105.51 105.51 105.51 105.51 0.3K
14:48 105.59 105.79 105.59 105.79 1.4K
14:49 105.76 106.02 105.76 106.02 3.3K
14:50 106.04 106.04 105.93 105.93 9.6K
14:51 105.93 106.00 105.93 105.94 6.4K
14:52 106.09 106.17 106.08 106.17 2.1K
14:53 106.16 106.16 105.80 105.83 4.7K
14:54 105.83 105.83 105.83 105.83 1.1K
14:55 106.06 106.06 105.93 105.93 1.2K
14:56 105.92 106.13 105.92 106.13 1.7K
14:57 106.10 106.10 106.10 106.10 0.2K
14:58 106.08 106.08 106.05 106.05 0.7K
14:59 106.06 106.14 106.06 106.14 1.6K
15:00 106.17 106.30 106.17 106.30 2.0K
15:01 106.39 106.39 106.14 106.14 9.2K
15:02 106.22 106.22 106.05 106.05 2.9K
15:03 105.84 105.86 105.84 105.86 0.6K
15:04 105.70 105.70 105.70 105.70 1.9K
15:06 105.80 105.80 105.80 105.80 1.4K
15:07 105.60 105.60 105.58 105.58 3.0K
15:08 105.59 105.59 105.59 105.59 2.1K
15:10 105.87 105.87 105.87 105.87 0.2K
15:11 105.87 105.89 105.87 105.89 1.6K
15:13 105.91 105.97 105.89 105.97 1.6K
15:14 105.99 106.18 105.99 106.18 2.3K
15:15 106.36 106.36 106.36 106.36 1.1K
15:16 106.50 106.50 106.50 106.50 0.6K
15:17 106.41 106.41 106.27 106.27 2.7K
15:18 106.33 106.33 106.33 106.33 0.1K
15:19 106.26 106.55 106.26 106.55 6.0K
15:20 106.62 106.62 106.55 106.62 2.3K
15:21 106.63 106.63 106.63 106.63 1.0K
15:22 106.55 106.62 106.55 106.62 1.4K
15:23 106.51 106.51 106.51 106.51 2.1K
15:24 106.32 106.32 106.13 106.16 5.4K
15:25 106.19 106.19 106.19 106.19 1.5K
15:26 106.17 106.17 106.05 106.05 0.7K
15:27 106.12 106.35 106.12 106.35 3.9K
15:28 106.44 106.53 106.44 106.53 2.5K
15:29 106.53 106.62 106.53 106.54 5.1K
15:30 106.56 106.57 106.48 106.52 16.5K
15:31 106.51 106.60 106.51 106.58 5.4K
15:32 106.55 106.66 106.38 106.66 9.4K
15:33 106.73 106.85 106.73 106.83 5.1K
15:34 106.86 107.13 106.86 107.13 6.5K
15:35 106.82 106.86 106.58 106.58 17.6K
15:36 106.73 106.73 106.73 106.73 1.4K
15:37 106.67 106.67 106.67 106.67 1.0K
15:38 106.52 106.52 106.40 106.51 7.3K
15:39 106.56 106.61 106.48 106.48 5.4K
15:40 106.38 106.60 106.38 106.60 4.5K
15:42 106.58 106.68 106.58 106.63 1.3K
15:43 106.86 106.86 106.54 106.54 5.8K
15:44 106.82 106.82 106.82 106.82 0.6K
15:45 106.69 106.76 106.60 106.60 1.7K
15:46 106.68 106.71 106.62 106.71 2.6K
15:47 106.71 106.80 106.71 106.80 1.8K
15:48 106.73 106.82 106.73 106.82 2.5K
15:49 106.74 106.78 106.55 106.55 8.3K
15:50 106.81 106.92 106.78 106.78 6.3K
15:51 106.76 106.76 106.65 106.65 4.7K
15:52 106.74 106.74 106.27 106.40 6.7K
15:53 106.34 106.52 106.29 106.36 5.6K
15:54 106.43 106.43 106.20 106.22 4.0K
15:55 105.97 106.15 105.94 106.12 14.0K
15:56 106.23 106.36 106.16 106.36 9.7K
15:57 106.48 106.52 106.27 106.43 25.3K
15:58 106.42 106.42 106.18 106.25 19.9K
15:59 106.31 106.35 106.15 106.19 92.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음