Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
92.36
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 103.27 103.27 103.27 103.27 3.6K
09:31 102.10 102.10 102.10 102.10 1.6K
09:35 103.01 103.01 103.01 103.01 0.3K
09:36 102.60 102.60 102.47 102.47 1.5K
09:37 102.44 102.44 102.44 102.44 0.1K
09:38 102.94 102.94 102.94 102.94 0.7K
09:41 102.39 102.39 102.39 102.39 1.7K
09:48 102.48 102.48 102.48 102.48 4.1K
09:50 102.48 102.48 102.48 102.48 0.3K
09:51 102.48 102.48 102.26 102.26 2.0K
10:01 101.99 101.99 101.88 101.88 4.6K
10:02 101.62 101.62 101.62 101.62 0.8K
10:03 101.57 101.57 101.57 101.57 1.4K
10:04 101.33 101.33 101.33 101.33 0.7K
10:08 101.30 101.37 101.30 101.37 1.3K
10:09 101.26 101.32 101.25 101.32 1.5K
10:12 101.32 101.36 101.32 101.36 4.1K
10:13 101.31 101.36 101.28 101.28 11.2K
10:14 101.33 101.42 101.33 101.42 5.5K
10:15 101.42 101.42 101.42 101.42 0.4K
10:16 101.44 101.59 101.44 101.59 1.8K
10:17 101.64 101.77 101.64 101.77 1.1K
10:18 101.70 101.70 101.70 101.70 0.7K
10:21 101.49 101.49 101.49 101.49 0.3K
10:23 101.51 101.51 101.51 101.51 0.2K
10:24 101.51 101.51 101.51 101.51 0.4K
10:26 101.51 101.51 101.51 101.51 1.3K
10:27 101.56 101.56 101.56 101.56 0.4K
10:28 101.47 101.47 101.37 101.37 2.5K
10:31 101.34 101.47 101.34 101.47 0.2K
10:32 101.37 101.37 101.29 101.29 1.8K
10:35 101.00 101.24 101.00 101.24 1.0K
10:36 101.12 101.33 101.12 101.33 7.4K
10:44 101.19 101.19 101.19 101.19 0.8K
10:49 101.19 101.19 101.19 101.19 1.5K
10:52 101.35 101.35 101.35 101.35 7.5K
10:57 101.26 101.26 101.26 101.26 2.9K
11:01 101.25 101.25 101.25 101.25 1.8K
11:04 101.06 101.06 101.06 101.06 1.1K
11:06 101.09 101.09 101.09 101.09 1.0K
11:09 101.05 101.05 101.05 101.05 0.6K
11:10 101.00 101.01 101.00 101.01 0.6K
11:11 100.83 100.83 100.83 100.83 2.1K
11:12 100.82 100.82 100.82 100.82 0.8K
11:13 100.77 100.77 100.73 100.73 2.2K
11:14 100.80 101.09 100.80 101.09 4.7K
11:15 100.96 100.96 100.96 100.96 0.6K
11:17 100.80 100.80 100.80 100.80 1.8K
11:18 100.91 100.91 100.91 100.91 0.9K
11:20 100.84 100.84 100.84 100.84 0.4K
11:21 100.92 100.92 100.92 100.92 1.0K
11:25 100.86 100.86 100.86 100.86 1.0K
11:30 100.87 100.87 100.87 100.87 0.1K
11:31 100.87 100.87 100.87 100.87 0.6K
11:32 100.87 100.87 100.87 100.87 0.2K
11:33 100.93 100.93 100.93 100.93 1.1K
11:36 100.87 100.89 100.87 100.89 5.6K
11:39 100.83 100.83 100.82 100.82 1.4K
11:40 100.83 100.95 100.83 100.95 3.2K
11:41 100.94 100.94 100.94 100.94 0.2K
11:43 100.86 100.86 100.86 100.86 1.6K
11:48 100.81 100.87 100.81 100.87 0.9K
11:50 100.87 100.92 100.87 100.92 2.8K
11:52 100.93 100.93 100.93 100.93 0.2K
11:53 100.99 101.08 100.99 101.08 1.5K
11:54 101.18 101.23 101.18 101.23 1.2K
11:55 101.22 101.22 101.22 101.22 0.5K
11:57 101.24 101.24 101.24 101.24 1.1K
12:00 101.31 101.31 101.31 101.31 0.6K
12:03 101.30 101.30 101.30 101.30 0.7K
12:06 101.28 101.28 101.28 101.28 1.5K
12:08 101.18 101.18 101.18 101.18 1.3K
12:10 101.15 101.15 101.15 101.15 0.9K
12:12 101.13 101.13 101.13 101.13 0.4K
12:14 101.10 101.10 100.97 100.97 1.5K
12:15 101.01 101.01 100.99 100.99 0.5K
12:16 101.01 101.01 101.01 101.01 1.0K
12:17 101.01 101.01 101.01 101.01 3.0K
12:18 101.05 101.21 101.05 101.21 2.4K
12:19 101.20 101.20 101.20 101.20 0.4K
12:21 101.16 101.16 101.16 101.16 1.3K
12:23 101.28 101.28 101.28 101.28 1.5K
12:24 101.31 101.31 101.31 101.31 0.8K
12:25 101.31 101.31 101.31 101.31 0.5K
12:26 101.25 101.25 101.25 101.25 1.7K
12:28 101.22 101.22 101.22 101.22 1.3K
12:32 101.18 101.18 101.18 101.18 0.2K
12:33 101.24 101.24 101.24 101.24 0.7K
12:35 101.17 101.17 101.17 101.17 0.9K
12:37 101.18 101.18 101.18 101.18 0.5K
12:38 101.21 101.21 101.19 101.19 1.5K
12:40 101.19 101.19 101.19 101.19 0.8K
12:43 101.22 101.22 101.22 101.22 0.8K
12:45 101.17 101.17 101.17 101.17 0.2K
12:46 101.21 101.25 101.17 101.25 2.6K
12:48 101.29 101.29 101.29 101.29 0.2K
12:49 101.24 101.24 101.24 101.24 1.4K
12:52 101.28 101.28 101.28 101.28 0.1K
12:53 101.29 101.33 101.28 101.33 1.9K
12:54 101.37 101.37 101.37 101.37 0.5K
12:56 101.24 101.24 101.24 101.24 1.7K
12:58 101.25 101.25 101.21 101.21 0.4K
12:59 101.25 101.25 101.25 101.25 0.6K
13:00 101.12 101.12 101.12 101.12 1.8K
13:01 101.09 101.09 101.09 101.09 1.7K
13:05 100.90 100.90 100.90 100.90 0.3K
13:07 100.85 100.85 100.85 100.85 0.1K
13:08 100.87 100.87 100.87 100.87 1.0K
13:09 100.83 100.83 100.83 100.83 1.0K
13:10 100.81 100.83 100.81 100.83 0.6K
13:12 100.81 100.86 100.81 100.86 2.2K
13:13 100.85 100.85 100.85 100.85 0.2K
13:14 100.87 100.87 100.78 100.78 5.7K
13:16 100.77 100.81 100.77 100.80 2.8K
13:17 100.86 100.86 100.86 100.86 0.3K
13:18 100.87 100.87 100.87 100.87 1.9K
13:26 100.82 100.82 100.82 100.82 0.7K
13:27 100.97 100.97 100.97 100.97 1.2K
13:28 100.93 100.93 100.93 100.93 0.4K
13:29 100.95 100.95 100.95 100.95 0.6K
13:31 100.95 100.95 100.95 100.95 1.2K
13:35 100.97 100.97 100.97 100.97 1.3K
13:40 100.93 100.93 100.93 100.93 0.3K
13:41 100.91 100.95 100.91 100.95 2.8K
13:42 100.94 100.94 100.94 100.94 1.0K
13:43 100.94 101.03 100.94 101.03 4.2K
13:52 101.03 101.03 100.99 100.99 0.6K
13:53 101.00 101.00 100.99 100.99 0.4K
13:54 100.91 100.91 100.91 100.91 0.3K
13:55 100.99 100.99 100.99 100.99 1.1K
13:56 100.99 100.99 100.99 100.99 0.2K
13:57 101.01 101.02 101.01 101.02 2.2K
13:59 101.03 101.04 101.03 101.04 2.5K
14:00 101.08 101.08 101.04 101.05 1.6K
14:01 101.11 101.11 101.11 101.11 0.9K
14:02 101.11 101.11 101.11 101.11 0.6K
14:04 101.13 101.13 101.13 101.13 1.7K
14:08 101.06 101.06 101.06 101.06 0.1K
14:09 101.06 101.06 101.06 101.06 1.8K
14:10 100.97 100.97 100.97 100.97 1.3K
14:11 100.96 100.96 100.96 100.96 0.7K
14:12 100.89 100.89 100.89 100.89 0.9K
14:14 100.79 100.79 100.79 100.79 0.5K
14:16 100.78 100.78 100.78 100.78 0.8K
14:18 100.71 100.71 100.71 100.71 1.3K
14:19 100.56 100.56 100.56 100.56 0.4K
14:20 100.56 100.56 100.56 100.56 0.9K
14:22 100.54 100.59 100.54 100.55 3.4K
14:24 100.62 100.62 100.62 100.62 0.6K
14:25 100.57 100.57 100.57 100.57 1.2K
14:27 100.55 100.55 100.55 100.55 0.9K
14:29 100.57 100.59 100.57 100.59 3.1K
14:30 100.65 100.65 100.65 100.65 0.4K
14:31 100.64 100.64 100.64 100.64 0.1K
14:32 100.67 100.67 100.59 100.59 0.9K
14:33 100.62 100.62 100.47 100.47 3.0K
14:35 100.44 100.44 100.40 100.40 1.2K
14:37 100.38 100.39 100.38 100.39 0.6K
14:39 100.34 100.38 100.34 100.38 3.3K
14:40 100.47 100.47 100.47 100.47 0.1K
14:41 100.47 100.50 100.47 100.50 1.1K
14:42 100.48 100.52 100.48 100.52 0.8K
14:44 100.51 100.51 100.51 100.51 0.1K
14:45 100.51 100.51 100.51 100.51 0.6K
14:47 100.46 100.46 100.46 100.46 0.2K
14:48 100.48 100.63 100.47 100.63 3.2K
14:49 100.60 100.60 100.60 100.60 1.9K
14:54 100.82 100.82 100.82 100.82 0.6K
14:55 100.92 100.92 100.92 100.92 0.6K
14:57 100.89 100.89 100.89 100.89 2.3K
14:59 100.90 100.93 100.90 100.93 1.9K
15:00 101.12 101.12 101.06 101.06 3.0K
15:05 101.06 101.06 101.06 101.06 0.7K
15:07 101.08 101.08 101.08 101.08 0.3K
15:08 101.06 101.06 101.06 101.06 3.3K
15:09 101.08 101.08 101.08 101.08 1.7K
15:10 101.09 101.09 101.09 101.09 0.6K
15:12 101.09 101.11 101.09 101.10 0.9K
15:13 101.14 101.14 101.14 101.14 0.7K
15:14 101.19 101.19 101.19 101.19 0.7K
15:15 101.20 101.21 101.20 101.21 1.9K
15:16 101.28 101.28 101.26 101.26 2.1K
15:17 101.22 101.22 101.22 101.22 0.4K
15:18 101.25 101.25 101.25 101.25 1.2K
15:19 101.22 101.22 101.19 101.19 1.8K
15:20 101.19 101.19 101.19 101.19 0.5K
15:21 101.21 101.21 101.14 101.14 4.6K
15:23 100.99 100.99 100.93 100.93 1.6K
15:24 100.91 100.92 100.91 100.92 0.6K
15:25 100.93 100.93 100.93 100.93 0.7K
15:26 100.89 100.89 100.88 100.88 1.4K
15:27 100.83 100.83 100.83 100.83 0.2K
15:28 100.91 100.94 100.90 100.93 3.6K
15:29 100.93 100.93 100.93 100.93 0.5K
15:30 100.95 101.01 100.95 101.01 3.6K
15:31 100.98 100.98 100.98 100.98 1.3K
15:32 100.97 100.97 100.96 100.96 1.1K
15:33 100.97 100.98 100.97 100.98 1.3K
15:35 100.99 100.99 100.99 100.99 0.9K
15:36 100.96 100.96 100.96 100.96 0.7K
15:37 100.99 100.99 100.94 100.94 3.0K
15:38 101.01 101.01 101.00 101.00 3.0K
15:39 100.93 100.93 100.93 100.93 1.2K
15:40 100.96 100.99 100.96 100.99 1.8K
15:41 101.03 101.03 101.03 101.03 5.5K
15:44 101.14 101.14 101.14 101.14 1.0K
15:45 101.17 101.17 101.17 101.17 1.9K
15:46 101.27 101.27 101.27 101.27 2.5K
15:47 101.27 101.27 101.08 101.08 4.5K
15:48 101.03 101.10 101.03 101.10 4.0K
15:49 101.08 101.15 101.08 101.15 1.6K
15:50 101.13 101.22 101.13 101.15 4.6K
15:51 101.16 101.16 101.10 101.12 3.2K
15:52 101.06 101.07 101.04 101.07 7.0K
15:53 101.09 101.11 101.09 101.11 1.9K
15:54 101.12 101.12 101.11 101.11 1.6K
15:55 101.03 101.03 100.90 101.00 10.8K
15:56 101.02 101.05 100.98 100.98 12.7K
15:57 100.95 100.95 100.89 100.89 11.7K
15:58 100.87 101.02 100.87 101.02 13.5K
15:59 101.00 101.04 100.89 100.91 120.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음