Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
93.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:34 105.96 105.96 105.96 105.96 3.8K
09:36 105.98 105.98 105.98 105.98 0.2K
09:39 106.00 106.00 106.00 106.00 0.5K
09:40 106.00 106.00 105.65 105.65 0.4K
09:41 106.00 106.17 106.00 106.17 0.8K
09:43 106.18 106.18 106.18 106.18 0.2K
09:45 106.18 106.18 106.18 106.18 0.5K
09:46 106.34 106.34 106.34 106.34 0.1K
09:47 106.45 106.45 106.45 106.45 0.9K
09:48 106.55 106.55 106.55 106.55 0.3K
09:49 106.31 106.31 106.31 106.31 3.2K
09:50 106.13 106.13 106.13 106.13 0.4K
09:51 106.54 106.54 106.12 106.12 2.1K
09:52 106.08 106.08 106.08 106.08 0.8K
09:55 106.16 106.16 106.16 106.16 0.3K
09:57 106.13 106.13 106.13 106.13 0.4K
09:59 105.84 105.84 105.84 105.84 0.3K
10:00 105.85 105.85 105.81 105.81 2.2K
10:01 105.81 105.81 105.81 105.81 0.8K
10:02 105.64 105.64 105.64 105.64 1.0K
10:06 105.61 105.61 105.61 105.61 0.1K
10:07 105.64 105.64 105.64 105.64 1.8K
10:17 105.68 105.99 105.68 105.99 0.5K
10:21 105.95 105.95 105.95 105.95 0.2K
10:23 105.98 105.98 105.73 105.98 0.7K
10:24 105.98 105.98 105.98 105.98 1.8K
10:26 106.16 106.16 106.16 106.16 0.2K
10:27 106.16 106.16 106.16 106.16 0.1K
10:28 105.92 105.92 105.92 105.92 0.6K
10:30 106.18 106.18 106.18 106.18 0.7K
10:33 106.12 106.12 106.12 106.12 0.6K
10:36 106.21 106.21 106.21 106.21 1.6K
10:38 106.08 106.08 105.72 105.72 7.1K
10:39 105.73 105.73 105.73 105.73 0.5K
10:40 105.72 105.72 105.71 105.71 0.9K
10:41 105.71 105.71 105.71 105.71 0.3K
10:42 105.71 105.71 105.71 105.71 0.9K
10:43 105.71 105.71 105.71 105.71 1.3K
10:44 105.71 105.71 105.71 105.71 0.4K
10:45 105.76 105.76 105.76 105.76 1.0K
10:51 105.67 105.67 105.67 105.67 0.3K
10:52 105.74 105.74 105.74 105.74 1.2K
10:57 105.50 105.56 105.50 105.56 2.8K
11:00 105.70 105.70 105.57 105.57 2.4K
11:05 105.26 105.26 105.26 105.26 0.3K
11:08 105.26 105.26 105.26 105.26 1.4K
11:10 105.27 105.27 105.27 105.27 0.8K
11:11 105.24 105.24 105.24 105.24 0.4K
11:14 105.26 105.26 105.26 105.26 0.4K
11:15 105.27 105.27 105.27 105.27 0.2K
11:16 105.19 105.19 105.19 105.19 1.1K
11:18 105.21 105.21 105.21 105.21 0.8K
11:19 105.17 105.17 105.17 105.17 2.1K
11:23 105.07 105.07 105.07 105.07 0.4K
11:25 105.02 105.02 105.02 105.02 0.9K
11:27 104.84 104.84 104.84 104.84 0.4K
11:30 104.78 104.85 104.78 104.85 0.6K
11:31 104.86 104.86 104.86 104.86 0.4K
11:32 104.99 104.99 104.99 104.99 3.3K
11:34 104.92 104.92 104.92 104.92 0.2K
11:35 104.87 104.87 104.87 104.87 0.8K
11:37 104.93 104.93 104.93 104.93 0.4K
11:38 104.83 104.83 104.83 104.83 0.7K
11:40 104.83 104.83 104.83 104.83 0.2K
11:42 104.73 104.73 104.73 104.73 0.7K
11:46 104.83 104.83 104.73 104.76 2.0K
11:51 104.80 104.80 104.77 104.77 1.2K
11:52 104.77 104.77 104.77 104.77 0.8K
11:54 104.73 104.73 104.73 104.73 8.6K
11:55 104.74 104.87 104.74 104.87 4.9K
11:56 104.81 104.81 104.81 104.81 0.9K
11:59 104.88 104.88 104.88 104.88 0.3K
12:00 104.82 105.00 104.82 104.91 6.1K
12:01 104.87 104.87 104.87 104.87 2.3K
12:02 104.83 104.83 104.83 104.83 0.3K
12:05 104.86 104.86 104.86 104.86 0.9K
12:06 104.93 104.93 104.77 104.77 2.5K
12:07 104.89 104.91 104.89 104.91 4.5K
12:08 105.01 105.01 104.98 104.98 3.9K
12:11 104.97 104.97 104.97 104.97 0.4K
12:12 104.82 104.82 104.82 104.82 2.1K
12:17 104.86 104.86 104.86 104.86 0.5K
12:18 104.69 104.83 104.69 104.83 1.4K
12:22 104.62 104.62 104.62 104.62 0.1K
12:23 104.65 104.65 104.65 104.65 0.8K
12:24 104.59 104.59 104.59 104.59 0.2K
12:25 104.64 104.64 104.64 104.64 0.5K
12:27 104.67 104.67 104.67 104.67 0.3K
12:29 104.60 104.60 104.60 104.60 0.3K
12:30 104.63 104.63 104.59 104.59 0.6K
12:32 104.60 104.60 104.60 104.60 0.9K
12:33 104.57 104.57 104.57 104.57 1.3K
12:36 104.52 104.55 104.48 104.48 3.2K
12:37 104.47 104.47 104.47 104.47 1.6K
12:38 104.37 104.37 104.37 104.37 0.4K
12:42 104.34 104.34 104.34 104.34 1.0K
12:44 104.40 104.40 104.40 104.40 0.5K
12:45 104.34 104.37 104.34 104.37 1.6K
12:48 104.40 104.40 104.38 104.38 1.8K
12:56 104.45 104.45 104.45 104.45 0.3K
12:58 104.42 104.42 104.42 104.42 1.1K
12:59 104.37 104.37 104.37 104.37 0.2K
13:00 104.35 104.35 104.35 104.35 0.4K
13:01 104.36 104.36 104.29 104.29 0.9K
13:03 104.35 104.35 104.35 104.35 0.3K
13:04 104.35 104.35 104.35 104.35 0.7K
13:06 104.30 104.30 104.30 104.30 2.0K
13:17 104.25 104.25 104.25 104.25 1.5K
13:18 104.20 104.23 104.20 104.23 0.5K
13:19 104.18 104.18 104.18 104.18 0.2K
13:20 104.16 104.16 104.16 104.16 1.3K
13:22 104.17 104.17 104.17 104.17 0.5K
13:23 104.17 104.17 104.12 104.12 0.8K
13:24 104.15 104.15 104.15 104.15 2.9K
13:30 104.22 104.22 104.18 104.18 2.0K
13:32 104.33 104.33 104.33 104.33 0.4K
13:33 104.36 104.36 104.36 104.36 0.9K
13:34 104.31 104.31 104.31 104.31 1.1K
13:38 104.30 104.30 104.30 104.30 0.3K
13:39 104.30 104.30 104.25 104.25 1.7K
13:40 104.35 104.35 104.35 104.35 0.9K
13:45 104.38 104.38 104.38 104.38 0.5K
13:48 104.35 104.37 104.35 104.37 1.8K
13:49 104.41 104.48 104.41 104.48 1.3K
13:50 104.41 104.41 104.41 104.41 1.0K
13:52 104.46 104.46 104.46 104.46 0.8K
13:53 104.42 104.44 104.42 104.44 1.4K
13:54 104.34 104.36 104.34 104.36 1.2K
13:58 104.30 104.30 104.30 104.30 0.6K
13:59 104.21 104.21 104.21 104.21 0.3K
14:00 104.26 104.26 104.26 104.26 1.5K
14:04 104.26 104.26 104.26 104.26 1.7K
14:06 104.09 104.09 104.09 104.09 1.0K
14:07 104.07 104.11 104.07 104.11 1.4K
14:09 104.13 104.13 104.13 104.13 0.3K
14:11 104.09 104.09 104.09 104.09 0.7K
14:16 104.07 104.07 104.07 104.07 0.9K
14:20 104.15 104.15 104.13 104.13 1.1K
14:21 104.10 104.10 104.10 104.10 0.3K
14:22 104.12 104.12 104.12 104.12 0.1K
14:23 104.12 104.12 104.12 104.12 1.3K
14:24 104.17 104.17 104.17 104.17 0.3K
14:25 104.17 104.17 104.17 104.17 1.5K
14:26 104.16 104.16 104.15 104.15 0.7K
14:27 104.16 104.16 104.16 104.16 0.9K
14:28 104.10 104.10 104.10 104.10 0.7K
14:30 104.07 104.07 104.07 104.07 1.0K
14:33 104.06 104.06 104.06 104.06 0.8K
14:34 104.00 104.00 104.00 104.00 0.8K
14:35 103.94 103.94 103.94 103.94 1.0K
14:36 103.93 103.93 103.88 103.88 1.6K
14:37 103.92 103.92 103.92 103.92 0.4K
14:38 103.92 103.92 103.85 103.85 1.4K
14:40 103.85 103.89 103.81 103.81 3.1K
14:41 103.80 103.80 103.80 103.80 0.9K
14:44 103.77 103.81 103.77 103.81 1.6K
14:45 103.76 103.76 103.69 103.75 0.9K
14:46 103.69 103.69 103.69 103.69 0.9K
14:48 103.72 103.75 103.72 103.75 1.6K
14:49 103.81 103.81 103.81 103.81 0.3K
14:50 103.80 103.80 103.77 103.80 1.2K
14:52 103.82 103.82 103.82 103.82 0.7K
14:53 103.82 103.82 103.82 103.82 0.5K
14:54 103.77 103.77 103.77 103.77 1.4K
14:56 103.71 103.71 103.71 103.71 0.6K
14:57 103.69 103.69 103.62 103.62 0.9K
14:58 103.67 103.72 103.67 103.72 2.7K
15:00 103.69 103.69 103.69 103.69 1.3K
15:01 103.70 103.74 103.70 103.70 3.1K
15:04 103.67 103.67 103.67 103.67 1.3K
15:05 103.67 103.67 103.67 103.67 0.7K
15:06 103.63 103.63 103.63 103.63 0.2K
15:07 103.66 103.66 103.66 103.66 2.1K
15:10 103.61 103.61 103.61 103.61 1.1K
15:13 103.58 103.62 103.57 103.62 3.2K
15:15 103.62 103.62 103.62 103.62 0.9K
15:16 103.57 103.57 103.57 103.57 0.5K
15:18 103.62 103.63 103.62 103.63 1.1K
15:19 103.60 103.60 103.60 103.60 0.4K
15:20 103.59 103.59 103.57 103.57 2.3K
15:21 103.55 103.55 103.55 103.55 0.6K
15:22 103.51 103.51 103.42 103.42 1.4K
15:23 103.45 103.45 103.31 103.31 7.2K
15:24 103.36 103.36 103.36 103.36 0.3K
15:25 103.37 103.37 103.28 103.32 2.1K
15:26 103.29 103.29 103.29 103.29 3.0K
15:27 103.20 103.20 103.20 103.20 0.8K
15:29 103.18 103.18 103.18 103.18 0.9K
15:30 103.12 103.14 103.12 103.14 1.5K
15:31 103.12 103.12 103.12 103.12 1.2K
15:33 103.12 103.12 103.11 103.11 1.8K
15:34 103.13 103.13 103.10 103.10 0.7K
15:35 103.13 103.13 103.13 103.13 1.8K
15:36 103.07 103.10 103.07 103.10 2.1K
15:39 103.07 103.10 103.06 103.06 1.2K
15:40 103.10 103.10 103.10 103.10 2.0K
15:41 103.18 103.22 103.18 103.22 2.5K
15:43 103.28 103.28 103.24 103.24 3.5K
15:44 103.20 103.20 103.20 103.20 2.0K
15:45 103.22 103.28 103.22 103.27 4.5K
15:46 103.46 103.46 103.46 103.46 0.3K
15:47 103.52 103.59 103.52 103.59 1.1K
15:48 103.50 103.50 103.46 103.46 1.1K
15:49 103.48 103.48 103.46 103.46 1.2K
15:50 103.43 103.50 103.39 103.39 5.1K
15:51 103.35 103.38 103.33 103.38 3.7K
15:52 103.47 103.54 103.46 103.54 6.4K
15:53 103.52 103.52 103.47 103.49 5.1K
15:54 103.49 103.49 103.41 103.41 4.0K
15:55 103.33 103.33 102.96 103.11 10.4K
15:56 103.10 103.16 103.07 103.12 8.7K
15:57 103.09 103.23 103.09 103.20 12.3K
15:58 103.20 103.20 103.16 103.16 10.5K
15:59 103.14 103.14 102.98 102.99 128.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음