Sensient Technologies Corp (SXT)

SXT
🏛️ 미국 →
93.85
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 101.08 101.08 100.82 100.82 3.4K
09:31 100.47 100.47 100.47 100.47 0.5K
09:35 100.85 101.85 100.85 101.85 0.4K
09:36 101.03 101.03 101.03 101.03 0.6K
09:42 101.20 101.20 101.20 101.20 1.0K
09:48 101.35 101.35 101.35 101.35 1.5K
09:49 101.21 101.21 101.21 101.21 0.1K
09:50 101.59 101.59 101.59 101.59 0.5K
09:52 101.37 101.37 101.37 101.37 1.0K
09:55 101.71 102.04 101.71 102.04 3.6K
09:56 102.17 102.29 102.17 102.29 2.7K
09:57 102.75 102.75 102.75 102.75 1.1K
09:59 102.29 102.29 102.29 102.29 0.4K
10:01 102.32 102.32 102.32 102.32 3.1K
10:05 102.45 102.45 102.45 102.45 1.0K
10:11 102.59 102.59 102.57 102.57 3.4K
10:12 102.53 102.73 102.53 102.73 5.1K
10:13 102.68 102.68 102.67 102.67 4.6K
10:14 102.61 102.61 102.61 102.61 0.3K
10:15 102.72 102.72 102.72 102.72 2.3K
10:21 102.94 102.94 102.94 102.94 0.1K
10:22 102.94 102.94 102.94 102.94 0.5K
10:25 102.91 102.91 102.91 102.91 1.3K
10:26 103.23 103.23 103.23 103.23 0.4K
10:28 103.13 103.13 103.13 103.13 0.9K
10:29 103.31 103.41 103.31 103.41 3.4K
10:30 103.40 103.47 103.40 103.47 0.7K
10:31 103.45 103.45 103.45 103.45 0.7K
10:34 103.56 103.56 103.56 103.56 0.6K
10:35 103.42 103.42 103.23 103.23 4.4K
10:36 103.23 103.34 103.23 103.34 3.0K
10:37 103.25 103.25 103.25 103.25 3.7K
10:45 102.67 102.69 102.67 102.69 0.7K
10:47 102.72 102.72 102.72 102.72 1.0K
10:49 102.75 102.75 102.75 102.75 0.4K
10:50 102.72 102.75 102.72 102.75 0.6K
10:51 102.74 102.74 102.74 102.74 0.5K
10:54 102.63 102.64 102.63 102.64 1.5K
10:58 102.64 102.64 102.64 102.64 1.0K
10:59 102.65 102.65 102.65 102.65 0.4K
11:00 102.65 102.65 102.65 102.65 0.1K
11:01 102.65 102.65 102.65 102.65 0.2K
11:02 102.65 102.76 102.65 102.70 3.8K
11:07 102.53 102.53 102.53 102.53 1.2K
11:08 102.47 102.47 102.47 102.47 0.4K
11:09 102.51 102.53 102.51 102.53 1.1K
11:12 102.50 102.50 102.50 102.50 0.2K
11:13 102.50 102.50 102.50 102.50 1.1K
11:14 102.59 102.59 102.59 102.59 0.1K
11:15 102.64 102.75 102.64 102.75 0.6K
11:16 102.83 102.85 102.77 102.85 2.5K
11:20 102.86 102.86 102.86 102.86 0.4K
11:23 102.87 102.87 102.87 102.87 1.3K
11:27 102.90 102.90 102.90 102.90 0.9K
11:29 102.90 102.90 102.90 102.90 0.3K
11:31 103.02 103.02 103.02 103.02 1.0K
11:36 103.04 103.04 103.04 103.04 1.4K
11:37 103.05 103.05 103.05 103.05 0.7K
11:38 102.94 102.94 102.94 102.94 3.5K
11:44 103.13 103.13 103.13 103.13 1.8K
11:49 103.14 103.14 103.14 103.14 0.3K
11:50 103.10 103.10 103.10 103.10 0.3K
11:52 103.09 103.09 103.09 103.09 2.5K
11:57 103.01 103.01 103.01 103.01 1.2K
12:02 103.13 103.13 103.13 103.13 1.0K
12:08 103.23 103.23 103.23 103.23 0.5K
12:11 103.22 103.22 103.19 103.19 2.9K
12:15 103.30 103.30 103.30 103.30 0.5K
12:18 103.31 103.31 103.31 103.31 0.2K
12:19 103.28 103.28 103.28 103.28 0.5K
12:23 103.30 103.30 103.30 103.30 0.1K
12:25 103.49 103.49 103.49 103.49 1.6K
12:27 103.40 103.41 103.40 103.41 1.4K
12:31 103.55 103.57 103.54 103.54 1.7K
12:32 103.57 103.57 103.57 103.57 0.3K
12:35 103.57 103.57 103.57 103.57 0.8K
12:37 103.55 103.55 103.50 103.50 1.9K
12:38 103.57 103.57 103.57 103.57 0.4K
12:39 103.57 103.57 103.55 103.55 0.3K
12:40 103.62 103.67 103.62 103.67 1.6K
12:42 103.78 103.78 103.78 103.78 0.3K
12:44 103.83 103.90 103.83 103.90 1.3K
12:45 103.80 103.80 103.78 103.78 0.4K
12:46 103.81 103.81 103.77 103.77 0.3K
12:47 103.73 103.73 103.73 103.73 1.1K
12:48 103.75 103.75 103.75 103.75 0.3K
12:49 103.73 103.73 103.73 103.73 0.2K
12:50 103.68 103.68 103.68 103.68 1.8K
12:51 103.68 103.71 103.68 103.71 0.7K
12:52 103.73 103.73 103.73 103.73 0.3K
12:53 103.72 103.74 103.72 103.74 1.0K
12:54 103.73 103.73 103.73 103.73 0.3K
12:55 103.71 103.71 103.70 103.70 1.0K
12:56 103.69 103.69 103.69 103.69 0.5K
12:58 103.68 103.72 103.68 103.72 0.2K
12:59 103.68 103.68 103.68 103.68 0.3K
13:00 103.59 103.59 103.43 103.54 4.4K
13:02 103.63 103.63 103.63 103.63 0.3K
13:04 103.49 103.49 103.49 103.49 0.3K
13:05 103.52 103.58 103.49 103.49 0.6K
13:06 103.55 103.55 103.55 103.55 0.3K
13:08 103.45 103.51 103.45 103.51 0.8K
13:09 103.50 103.50 103.50 103.50 1.1K
13:11 103.64 103.64 103.55 103.55 0.6K
13:12 103.64 103.64 103.64 103.64 0.6K
13:13 103.65 103.65 103.65 103.65 1.3K
13:15 103.57 103.57 103.57 103.57 0.2K
13:16 103.55 103.59 103.55 103.59 1.1K
13:17 103.61 103.61 103.59 103.59 0.2K
13:19 103.63 103.63 103.63 103.63 0.2K
13:20 103.61 103.61 103.61 103.61 0.4K
13:21 103.66 103.66 103.66 103.66 0.5K
13:23 103.63 103.63 103.63 103.63 0.2K
13:24 103.60 103.70 103.60 103.70 2.1K
13:25 103.70 103.75 103.69 103.69 1.6K
13:27 103.61 103.61 103.61 103.61 0.3K
13:29 103.60 103.60 103.60 103.60 1.9K
13:31 103.52 103.58 103.52 103.58 1.2K
13:33 103.47 103.48 103.44 103.44 1.5K
13:34 103.43 103.43 103.43 103.43 0.6K
13:35 103.38 103.42 103.38 103.40 0.8K
13:36 103.39 103.39 103.39 103.39 0.6K
13:37 103.45 103.55 103.45 103.55 3.0K
13:39 103.61 103.61 103.58 103.58 0.6K
13:40 103.58 103.58 103.58 103.58 0.3K
13:41 103.58 103.63 103.58 103.63 0.4K
13:42 103.58 103.58 103.58 103.58 0.4K
13:43 103.63 103.63 103.63 103.63 0.2K
13:44 103.58 103.58 103.58 103.58 0.8K
13:45 103.52 103.57 103.52 103.57 2.1K
13:46 103.55 103.55 103.55 103.55 0.5K
13:47 103.55 103.55 103.55 103.55 0.5K
13:49 103.48 103.54 103.48 103.54 0.5K
13:51 103.54 103.54 103.54 103.54 0.3K
13:52 103.54 103.54 103.54 103.54 1.1K
13:53 103.57 103.57 103.49 103.49 0.3K
13:54 103.53 103.53 103.53 103.53 0.4K
13:55 103.52 103.57 103.52 103.57 0.6K
13:57 103.44 103.44 103.44 103.44 1.5K
13:58 103.48 103.48 103.48 103.48 0.3K
13:59 103.44 103.54 103.44 103.54 2.4K
14:01 103.43 103.43 103.41 103.41 1.7K
14:03 103.45 103.45 103.45 103.45 0.2K
14:04 103.50 103.50 103.43 103.43 1.4K
14:05 103.50 103.50 103.50 103.50 0.2K
14:06 103.46 103.46 103.46 103.46 0.5K
14:07 103.46 103.46 103.46 103.46 0.1K
14:08 103.48 103.48 103.48 103.48 0.6K
14:10 103.48 103.54 103.47 103.54 2.7K
14:11 103.42 103.42 103.42 103.42 1.6K
14:12 103.48 103.48 103.48 103.48 0.7K
14:13 103.46 103.46 103.46 103.46 0.1K
14:14 103.50 103.50 103.44 103.44 0.5K
14:15 103.44 103.44 103.44 103.44 0.4K
14:16 103.49 103.49 103.49 103.49 0.4K
14:18 103.51 103.51 103.51 103.51 0.3K
14:19 103.47 103.47 103.47 103.47 0.4K
14:20 103.52 103.52 103.52 103.52 0.2K
14:22 103.51 103.51 103.51 103.51 0.7K
14:24 103.47 103.47 103.47 103.47 0.2K
14:26 103.46 103.46 103.39 103.39 1.5K
14:27 103.42 103.42 103.42 103.42 0.5K
14:28 103.46 103.46 103.38 103.38 1.7K
14:29 103.31 103.31 103.31 103.31 0.2K
14:30 103.37 103.37 103.37 103.37 0.1K
14:31 103.34 103.34 103.34 103.34 0.7K
14:32 103.40 103.40 103.33 103.33 0.3K
14:33 103.36 103.36 103.36 103.36 0.5K
14:34 103.39 103.39 103.36 103.36 0.4K
14:35 103.31 103.31 103.31 103.31 0.9K
14:36 103.31 103.31 103.31 103.31 0.4K
14:38 103.30 103.30 103.25 103.25 1.5K
14:39 103.25 103.25 103.25 103.25 0.4K
14:40 103.28 103.28 103.28 103.28 0.2K
14:41 103.18 103.18 103.14 103.14 2.2K
14:42 103.16 103.16 103.16 103.16 0.4K
14:44 103.17 103.17 103.17 103.17 0.2K
14:45 103.19 103.19 103.19 103.19 1.0K
14:46 103.18 103.22 103.18 103.22 2.1K
14:48 103.22 103.22 103.18 103.18 0.3K
14:49 103.20 103.29 103.20 103.29 2.3K
14:50 103.36 103.36 103.36 103.36 0.1K
14:51 103.33 103.33 103.33 103.33 0.5K
14:52 103.37 103.50 103.36 103.50 2.5K
14:53 103.50 103.50 103.50 103.50 0.2K
14:54 103.55 103.63 103.55 103.63 0.5K
14:55 103.70 103.70 103.64 103.64 3.3K
14:56 103.72 103.72 103.72 103.72 0.5K
14:57 103.66 103.66 103.66 103.66 0.3K
14:58 103.67 103.67 103.67 103.67 0.3K
14:59 103.68 103.68 103.68 103.68 1.0K
15:00 103.55 103.59 103.55 103.59 2.1K
15:01 103.59 103.64 103.59 103.59 0.8K
15:02 103.59 103.64 103.59 103.64 1.0K
15:04 103.59 103.75 103.59 103.75 1.3K
15:06 103.71 103.71 103.63 103.63 2.1K
15:07 103.66 103.66 103.63 103.63 0.9K
15:09 103.69 103.69 103.62 103.62 0.6K
15:10 103.60 103.60 103.55 103.57 2.4K
15:11 103.61 103.61 103.61 103.61 0.8K
15:13 103.57 103.57 103.36 103.36 4.1K
15:14 103.34 103.38 103.34 103.38 1.1K
15:15 103.37 103.45 103.30 103.30 1.1K
15:17 103.29 103.31 103.27 103.27 1.8K
15:18 103.34 103.34 103.34 103.34 2.6K
15:19 103.40 103.40 103.40 103.40 1.0K
15:21 103.35 103.35 103.35 103.35 0.4K
15:22 103.30 103.30 103.22 103.22 1.6K
15:23 103.15 103.15 103.08 103.08 1.7K
15:24 103.05 103.08 103.05 103.08 0.8K
15:25 103.13 103.13 103.13 103.13 1.5K
15:27 102.99 103.08 102.99 103.04 1.3K
15:28 103.04 103.04 103.04 103.04 0.3K
15:29 103.07 103.07 103.01 103.01 0.5K
15:30 103.05 103.06 103.04 103.06 1.9K
15:31 103.06 103.06 103.06 103.06 1.1K
15:32 103.00 103.00 102.95 102.95 1.6K
15:33 102.93 102.98 102.93 102.93 1.0K
15:35 102.97 103.00 102.97 102.98 1.5K
15:37 102.90 102.90 102.88 102.88 2.2K
15:38 102.88 102.89 102.88 102.89 4.3K
15:39 102.89 102.92 102.89 102.89 1.4K
15:40 102.91 103.03 102.91 103.03 2.7K
15:41 103.06 103.07 103.06 103.07 1.2K
15:42 102.99 103.06 102.99 103.06 7.2K
15:43 103.06 103.09 103.06 103.09 1.0K
15:44 103.17 103.17 103.17 103.17 4.6K
15:45 103.29 103.35 103.29 103.35 1.4K
15:46 103.24 103.24 103.24 103.24 0.8K
15:47 103.24 103.26 103.22 103.22 2.7K
15:48 103.22 103.22 103.10 103.10 3.3K
15:49 103.12 103.16 103.12 103.16 8.2K
15:50 103.18 103.18 103.18 103.18 1.2K
15:51 103.19 103.21 103.15 103.21 4.9K
15:52 103.23 103.42 103.20 103.42 6.6K
15:53 103.41 103.49 103.41 103.49 2.5K
15:54 103.44 103.44 103.41 103.41 2.5K
15:55 103.44 103.49 103.34 103.37 9.6K
15:56 103.35 103.47 103.35 103.41 11.0K
15:57 103.19 103.40 103.19 103.37 14.2K
15:58 103.32 103.40 103.29 103.31 19.2K
15:59 103.27 103.27 103.09 103.14 107.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음