Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
93.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 106.64 106.64 106.64 106.64 2.9K
09:34 106.63 106.63 106.42 106.42 1.8K
09:36 106.62 106.62 106.62 106.62 0.2K
09:38 106.99 106.99 106.99 106.99 1.8K
09:39 107.03 107.03 107.03 107.03 0.2K
09:40 107.03 107.03 107.03 107.03 0.7K
09:44 107.03 107.03 107.03 107.03 0.1K
09:45 107.02 107.02 106.50 106.50 2.8K
09:46 106.46 106.46 106.46 106.46 1.1K
09:48 106.45 106.45 106.24 106.24 0.9K
09:49 106.46 106.46 106.46 106.46 1.2K
09:55 106.41 106.41 106.41 106.41 0.2K
09:56 106.24 106.24 106.10 106.10 1.3K
09:57 106.09 106.09 106.09 106.09 1.6K
10:01 105.98 106.14 105.98 106.14 0.7K
10:02 106.03 106.03 106.03 106.03 0.9K
10:03 106.04 106.04 106.04 106.04 0.3K
10:04 105.86 105.86 105.86 105.86 1.3K
10:08 105.95 105.95 105.95 105.95 0.4K
10:10 105.84 105.84 105.82 105.84 2.5K
10:13 105.76 105.82 105.76 105.82 0.4K
10:14 105.71 105.71 105.68 105.68 2.2K
10:17 105.75 105.75 105.69 105.69 0.7K
10:21 105.72 105.72 105.72 105.72 0.4K
10:22 105.71 105.74 105.71 105.71 1.0K
10:24 105.65 105.73 105.65 105.73 0.3K
10:25 105.73 105.86 105.73 105.86 2.8K
10:26 105.87 105.87 105.87 105.87 1.7K
10:28 105.66 105.66 105.66 105.66 0.1K
10:29 105.79 105.88 105.79 105.88 4.0K
10:30 105.94 105.94 105.86 105.94 1.5K
10:32 105.95 105.95 105.95 105.95 0.7K
10:33 105.86 105.92 105.86 105.92 1.8K
10:36 105.90 105.97 105.90 105.97 0.6K
10:37 105.99 105.99 105.96 105.96 1.2K
10:38 105.96 105.96 105.96 105.96 0.7K
10:40 105.95 105.96 105.85 105.85 0.7K
10:41 105.86 105.86 105.79 105.79 1.2K
10:42 105.82 105.82 105.73 105.73 1.4K
10:43 105.76 105.76 105.76 105.76 0.1K
10:44 105.84 105.84 105.84 105.84 0.8K
10:45 105.84 105.84 105.84 105.84 0.3K
10:47 105.84 105.84 105.84 105.84 0.5K
10:48 105.84 105.84 105.84 105.84 0.9K
10:50 105.85 105.86 105.85 105.86 0.4K
10:51 105.69 105.69 105.69 105.69 2.1K
10:52 105.80 105.80 105.80 105.80 0.9K
10:53 105.80 105.80 105.80 105.80 0.9K
10:55 105.73 105.73 105.73 105.73 0.2K
10:56 105.80 105.90 105.80 105.90 1.4K
10:57 105.80 105.95 105.80 105.95 1.1K
10:58 105.95 105.95 105.95 105.95 0.5K
11:01 105.96 105.96 105.80 105.89 2.2K
11:03 105.89 105.90 105.89 105.90 0.8K
11:04 105.90 105.90 105.90 105.90 0.9K
11:07 105.85 105.88 105.85 105.88 1.4K
11:08 105.88 105.88 105.88 105.88 1.0K
11:09 105.82 105.82 105.79 105.79 2.0K
11:10 105.72 105.72 105.72 105.72 0.2K
11:11 105.79 105.79 105.79 105.79 2.0K
11:14 105.71 105.76 105.71 105.76 1.9K
11:17 105.83 105.83 105.83 105.83 1.5K
11:18 105.80 105.84 105.80 105.84 0.6K
11:21 105.86 105.94 105.86 105.94 1.3K
11:22 106.07 106.11 106.07 106.11 0.9K
11:23 106.11 106.14 106.11 106.14 1.0K
11:24 106.14 106.14 106.14 106.14 0.8K
11:25 106.14 106.14 106.14 106.14 0.4K
11:26 106.10 106.10 106.10 106.10 1.8K
11:27 106.02 106.08 106.02 106.08 0.6K
11:29 106.08 106.08 106.08 106.08 1.1K
11:31 106.05 106.05 106.05 106.05 0.4K
11:32 106.07 106.07 106.06 106.06 0.9K
11:33 106.06 106.06 106.06 106.06 0.6K
11:35 106.07 106.07 106.07 106.07 0.6K
11:36 106.07 106.07 106.07 106.07 2.8K
11:37 106.16 106.17 106.16 106.17 0.9K
11:38 106.23 106.30 106.23 106.23 1.5K
11:42 106.31 106.31 106.31 106.31 0.6K
11:44 106.36 106.36 106.36 106.36 0.4K
11:45 106.36 106.36 106.36 106.36 1.6K
11:46 106.29 106.29 106.29 106.29 0.3K
11:47 106.37 106.45 106.26 106.26 4.0K
11:48 106.21 106.21 106.21 106.21 1.6K
11:49 106.26 106.26 106.24 106.24 0.9K
11:50 106.24 106.24 106.24 106.24 0.6K
11:53 106.19 106.19 106.19 106.19 0.8K
11:55 106.19 106.19 106.19 106.19 1.2K
11:56 106.11 106.11 106.11 106.11 1.6K
11:57 106.14 106.14 106.14 106.14 0.7K
11:58 106.10 106.10 106.10 106.10 2.1K
12:00 106.07 106.11 106.06 106.06 3.8K
12:01 106.09 106.09 106.09 106.09 0.4K
12:04 106.09 106.09 106.09 106.09 0.3K
12:05 106.09 106.09 106.09 106.09 0.9K
12:07 106.03 106.03 106.03 106.03 1.5K
12:08 106.02 106.02 106.02 106.02 1.5K
12:09 105.97 105.97 105.90 105.90 1.5K
12:10 105.89 105.89 105.89 105.89 0.4K
12:12 105.89 105.89 105.89 105.89 0.9K
12:14 105.81 105.81 105.81 105.81 0.2K
12:15 105.82 105.92 105.82 105.92 10.7K
12:16 105.85 106.05 105.85 105.98 14.6K
12:17 106.01 106.01 105.90 105.90 12.3K
12:18 105.84 105.84 105.84 105.84 1.5K
12:19 105.82 105.82 105.82 105.82 0.4K
12:20 105.82 105.82 105.82 105.82 0.3K
12:21 105.82 105.82 105.82 105.82 0.2K
12:22 105.82 105.82 105.75 105.75 0.7K
12:23 105.80 105.80 105.80 105.80 0.2K
12:24 105.80 105.80 105.80 105.80 0.1K
12:25 105.92 105.92 105.91 105.91 2.7K
12:27 105.96 106.02 105.96 106.02 1.5K
12:28 106.02 106.02 105.99 105.99 7.3K
12:29 105.94 105.94 105.93 105.93 1.1K
12:30 105.98 105.99 105.91 105.99 0.8K
12:31 105.99 105.99 105.99 105.99 0.2K
12:32 105.99 105.99 105.99 105.99 0.1K
12:33 105.98 105.98 105.97 105.97 1.0K
12:35 105.97 105.97 105.92 105.92 0.4K
12:36 105.97 105.97 105.97 105.97 0.4K
12:37 105.97 105.97 105.97 105.97 0.2K
12:38 105.98 105.98 105.98 105.98 0.3K
12:39 105.98 105.98 105.98 105.98 0.3K
12:40 105.98 106.02 105.98 106.02 2.2K
12:42 106.03 106.03 106.03 106.03 0.4K
12:43 106.03 106.03 105.97 105.97 0.6K
12:44 106.03 106.03 106.03 106.03 0.3K
12:45 106.04 106.06 106.04 106.06 0.6K
12:47 106.06 106.17 106.06 106.17 4.9K
12:48 106.18 106.19 106.18 106.19 0.9K
12:49 106.20 106.20 106.20 106.20 0.8K
12:50 106.22 106.22 106.22 106.22 0.1K
12:51 106.22 106.22 106.15 106.22 0.4K
12:52 106.22 106.22 106.21 106.22 2.5K
12:53 106.29 106.50 106.29 106.50 4.9K
12:54 106.50 106.50 106.50 106.50 0.6K
12:55 106.50 106.50 106.39 106.39 2.2K
12:56 106.35 106.43 106.35 106.43 0.6K
12:57 106.44 106.44 106.44 106.44 0.3K
12:58 106.44 106.44 106.44 106.44 0.3K
12:59 106.33 106.40 106.33 106.40 2.0K
13:00 106.40 106.63 106.40 106.63 2.8K
13:01 106.63 106.63 106.63 106.63 0.4K
13:02 106.63 106.63 106.61 106.61 0.2K
13:03 106.61 106.61 106.57 106.57 0.9K
13:04 106.61 106.61 106.52 106.52 0.8K
13:05 106.58 106.58 106.58 106.58 0.6K
13:06 106.58 106.58 106.58 106.58 0.3K
13:07 106.58 106.58 106.48 106.48 0.6K
13:08 106.57 106.57 106.57 106.57 0.4K
13:09 106.49 106.58 106.49 106.58 0.7K
13:11 106.58 106.58 106.58 106.58 0.4K
13:12 106.42 106.42 106.42 106.42 1.6K
13:13 106.47 106.47 106.47 106.47 1.0K
13:15 106.41 106.47 106.41 106.47 0.5K
13:16 106.42 106.45 106.42 106.45 1.9K
13:17 106.49 106.49 106.49 106.49 0.3K
13:18 106.56 106.60 106.56 106.60 1.1K
13:19 106.77 106.77 106.70 106.70 0.4K
13:20 106.70 106.70 106.70 106.70 0.2K
13:22 106.79 106.79 106.79 106.79 0.4K
13:23 106.70 106.71 106.70 106.71 0.9K
13:24 106.80 106.80 106.80 106.80 0.6K
13:26 106.75 106.75 106.75 106.75 0.7K
13:28 106.75 106.75 106.75 106.75 0.2K
13:29 106.70 106.75 106.70 106.75 0.7K
13:30 106.75 106.75 106.75 106.75 0.2K
13:31 106.70 106.70 106.70 106.70 1.7K
13:32 106.70 106.70 106.70 106.70 0.4K
13:33 106.64 106.64 106.64 106.64 2.6K
13:35 106.61 106.61 106.61 106.61 0.7K
13:36 106.49 106.49 106.49 106.49 0.9K
13:37 106.50 106.50 106.50 106.50 0.9K
13:39 106.42 106.49 106.42 106.49 0.6K
13:40 106.49 106.49 106.49 106.49 0.7K
13:43 106.42 106.42 106.36 106.39 1.9K
13:44 106.35 106.35 106.34 106.34 1.8K
13:45 106.30 106.30 106.30 106.30 0.3K
13:46 106.29 106.29 106.22 106.22 0.2K
13:47 106.28 106.28 106.28 106.28 0.1K
13:48 106.23 106.28 106.21 106.28 1.2K
13:52 106.26 106.26 106.26 106.26 0.8K
13:53 106.26 106.26 106.19 106.19 0.4K
13:54 106.26 106.26 106.26 106.26 0.6K
13:55 106.24 106.24 106.24 106.24 0.9K
13:58 106.24 106.24 106.23 106.23 0.7K
13:59 106.23 106.23 106.23 106.23 0.3K
14:00 106.21 106.21 106.21 106.21 0.5K
14:01 106.24 106.24 106.24 106.24 0.8K
14:03 106.25 106.25 106.25 106.25 1.5K
14:06 106.23 106.23 106.23 106.23 0.4K
14:07 106.24 106.24 106.24 106.24 0.4K
14:08 106.18 106.24 106.18 106.24 1.6K
14:11 106.17 106.17 106.17 106.17 1.3K
14:12 106.21 106.21 106.21 106.21 0.3K
14:13 106.21 106.21 106.21 106.21 0.1K
14:14 106.22 106.22 106.22 106.22 1.5K
14:16 106.22 106.22 106.22 106.22 0.3K
14:17 106.19 106.22 106.18 106.18 2.4K
14:18 106.18 106.18 106.18 106.18 2.2K
14:22 106.17 106.17 106.17 106.17 0.5K
14:23 106.11 106.11 106.11 106.11 0.4K
14:25 106.17 106.17 106.12 106.12 0.6K
14:26 106.17 106.17 106.17 106.17 0.2K
14:27 106.11 106.17 106.11 106.17 0.4K
14:28 106.12 106.12 106.12 106.12 0.6K
14:29 106.17 106.17 106.17 106.17 1.1K
14:30 106.22 106.22 106.22 106.22 1.8K
14:31 106.26 106.28 106.26 106.28 0.5K
14:32 106.24 106.24 106.24 106.24 0.4K
14:33 106.24 106.24 106.22 106.22 0.3K
14:34 106.28 106.28 106.28 106.28 0.4K
14:35 106.18 106.18 106.18 106.18 2.5K
14:36 106.22 106.24 106.22 106.24 1.0K
14:37 106.18 106.23 106.18 106.19 0.6K
14:38 106.19 106.24 106.19 106.19 0.8K
14:39 106.19 106.19 106.19 106.19 1.3K
14:40 106.18 106.18 106.18 106.18 0.5K
14:41 106.16 106.18 106.16 106.18 0.4K
14:42 106.15 106.19 106.15 106.19 1.1K
14:43 106.15 106.18 106.15 106.15 0.7K
14:44 106.19 106.19 106.19 106.19 0.5K
14:45 106.16 106.19 106.16 106.19 0.8K
14:47 106.17 106.23 106.17 106.23 3.0K
14:48 106.25 106.26 106.25 106.26 0.5K
14:49 106.35 106.38 106.35 106.38 1.1K
14:50 106.39 106.43 106.39 106.43 1.8K
14:51 106.42 106.42 106.42 106.42 0.3K
14:52 106.42 106.42 106.42 106.42 1.0K
14:53 106.42 106.42 106.42 106.42 0.3K
14:54 106.42 106.42 106.39 106.39 0.9K
14:55 106.42 106.42 106.42 106.42 0.4K
14:56 106.39 106.39 106.39 106.39 1.4K
14:57 106.38 106.38 106.36 106.36 1.4K
14:58 106.39 106.39 106.31 106.31 2.5K
14:59 106.32 106.34 106.31 106.34 1.7K
15:00 106.33 106.33 106.33 106.33 0.8K
15:01 106.33 106.33 106.13 106.13 2.7K
15:02 106.17 106.17 106.13 106.15 1.7K
15:03 106.08 106.16 106.08 106.08 1.2K
15:04 106.08 106.09 106.08 106.08 1.2K
15:06 106.07 106.07 106.07 106.07 0.3K
15:07 106.03 106.07 106.03 106.07 0.6K
15:08 106.03 106.07 106.03 106.07 0.2K
15:09 106.07 106.07 106.06 106.06 1.7K
15:10 106.06 106.07 106.03 106.03 8.9K
15:11 106.03 106.03 106.03 106.03 0.4K
15:12 106.03 106.03 105.97 106.02 0.8K
15:13 106.02 106.02 105.96 106.02 0.5K
15:14 105.96 106.01 105.96 105.96 0.7K
15:15 106.00 106.01 106.00 106.01 0.4K
15:16 106.01 106.05 106.01 106.02 4.8K
15:17 106.04 106.07 106.04 106.07 0.7K
15:18 106.09 106.25 106.09 106.25 7.8K
15:19 106.25 106.25 106.25 106.25 0.4K
15:20 106.19 106.25 106.19 106.25 0.8K
15:21 106.25 106.30 106.25 106.30 0.6K
15:22 106.25 106.25 106.25 106.25 0.5K
15:23 106.25 106.25 106.19 106.22 3.4K
15:24 106.22 106.22 106.15 106.22 0.5K
15:25 106.22 106.34 106.22 106.34 7.2K
15:26 106.38 106.38 106.38 106.38 1.4K
15:27 106.41 106.41 106.35 106.35 0.7K
15:28 106.41 106.41 106.35 106.35 0.9K
15:29 106.40 106.40 106.36 106.36 2.8K
15:30 106.37 106.37 106.31 106.31 3.0K
15:31 106.21 106.21 106.17 106.17 2.4K
15:32 106.17 106.17 106.14 106.14 1.4K
15:33 106.13 106.13 106.13 106.13 0.7K
15:34 106.12 106.12 106.10 106.10 1.1K
15:35 106.10 106.12 106.07 106.10 1.1K
15:36 106.10 106.13 106.10 106.10 0.7K
15:37 106.06 106.06 106.02 106.02 3.2K
15:38 105.98 105.98 105.98 105.98 1.0K
15:39 105.98 105.98 105.97 105.97 1.1K
15:40 105.95 105.95 105.95 105.95 0.8K
15:41 105.97 105.97 105.93 105.94 2.3K
15:42 105.96 106.06 105.96 106.06 3.8K
15:43 106.14 106.15 106.10 106.10 2.6K
15:44 106.10 106.14 106.10 106.14 1.3K
15:45 106.24 106.27 106.24 106.27 2.8K
15:46 106.45 106.45 106.37 106.37 1.1K
15:47 106.45 106.46 106.32 106.32 6.8K
15:48 106.32 106.33 106.29 106.32 2.6K
15:49 106.32 106.42 106.26 106.42 21.1K
15:50 106.41 106.59 106.41 106.55 4.8K
15:51 106.51 106.66 106.51 106.66 5.8K
15:52 106.63 106.64 106.60 106.60 5.6K
15:53 106.63 106.65 106.62 106.64 5.1K
15:54 106.95 106.95 106.41 106.61 25.4K
15:55 106.54 106.66 106.52 106.62 8.6K
15:56 106.68 106.79 106.60 106.62 16.5K
15:57 106.59 106.59 106.49 106.52 9.8K
15:58 106.52 106.60 106.44 106.44 24.7K
15:59 106.50 106.50 106.33 106.42 135.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음