시장 데이터를 불러오는 중
전체 종목
센시언트 테크놀로지스 과거 주가
Sensient Technologies Corporation Common Stock · SXT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sensient Technologies Corporation Common Stock · SXT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩172,780 | ₩179,124 | ₩171,841 | ₩174,859 | +1.20% | 167.2만 |
| 2026.09.28–2026.10.02 | ₩171,372 | ₩181,766 | ₩170,875 | ₩172,471 | +0.64% | 181.5만 |
| 2026.09.21–2026.09.25 | ₩175,503 | ₩178,601 | ₩170,808 | ₩173,316 | -1.25% | 134.9만 |
| 2026.09.14–2026.09.18 | ₩172,096 | ₩175,087 | ₩168,072 | ₩173,826 | +1.01% | 213.9만 |
| 2026.09.08–2026.09.11 | ₩180,666 | ₩181,699 | ₩171,680 | ₩172,485 | -4.53% | 112만 |
| 2026.08.31–2026.09.04 | ₩180,425 | ₩185,441 | ₩176,200 | ₩180,854 | +0.24% | 162.6만 |
| 2026.08.24–2026.08.28 | ₩182,383 | ₩186,192 | ₩179,231 | ₩181,230 | -0.63% | 165.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,188 |
| ₩174,255 |
| ₩180,479 |
| +1.66% |
| 160.8만 |
| 2026.08.10–2026.08.14 | ₩173,531 | ₩179,567 | ₩172,579 | ₩179,017 | +3.16% | 143.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,081 | ₩177,488 | ₩162,573 | ₩174,188 | +5.52% | 132.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩173,960 | ₩175,757 | ₩162,573 | ₩165,872 | -4.65% | 255.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩146,263 | ₩172,230 | ₩144,238 | ₩170,057 | +16.27% | 540.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,527 | ₩156,618 | ₩145,499 | ₩146,263 | -4.11% | 248.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,489 | ₩168,421 | ₩152,903 | ₩155,370 | -6.68% | 254.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,858 | ₩168,032 | ₩155,357 | ₩166,972 | +5.11% | 180.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩152,379 | ₩166,074 | ₩152,379 | ₩161,191 | +5.78% | 321.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩167,428 | ₩169,373 | ₩147,591 | ₩152,205 | -9.09% | 353.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩150,864 | ₩168,783 | ₩150,864 | ₩166,463 | +10.34% | 154.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩150,703 | ₩155,142 | ₩147,538 | ₩150,475 | -0.15% | 171.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,713 | ₩159,166 | ₩152,460 | ₩152,701 | -1.30% | 127.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,445 | ₩156,537 | ₩147,980 | ₩153,493 | -0.62% | 192만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,656 | ₩160,494 | ₩152,661 | ₩152,809 | -3.69% | 181.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,059 | ₩160,789 | ₩149,335 | ₩158,536 | +5.65% | 203.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩165,792 | ₩173,491 | ₩146,210 | ₩151,467 | -8.64% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩134,205 | ₩166,315 | ₩126,319 | ₩165,175 | +23.08% | 350.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,742 | ₩136,808 | ₩121,557 | ₩134,474 | +6.94% | 136.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,556 | ₩128,143 | ₩122,054 | ₩124,951 | +1.13% | 149.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,976 | ₩124,374 | ₩113,926 | ₩123,838 | +4.97% | 143.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩114,114 | ₩118,097 | ₩111,230 | ₩116,233 | +1.86% | 132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,471 | ₩120,726 | ₩111,163 | ₩111,270 | -7.64% | 210.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,927 | ₩125,635 | ₩117,882 | ₩119,572 | -1.12% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,386 | ₩136,472 | ₩120,538 | ₩122,751 | -9.33% | 118.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,364 | ₩136,526 | ₩120,176 | ₩136,177 | +13.14% | 183.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,397 | ₩127,459 | ₩119,170 | ₩121,343 | -0.04% | 145.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,201 | ₩140,120 | ₩110,787 | ₩124,776 | -4.90% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,566 | ₩136,566 | ₩122,899 | ₩130,745 | +2.49% | 148.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,484 | ₩129,981 | ₩124,133 | ₩126,775 | -2.09% | 121.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,814 | ₩132,609 | ₩127,070 | ₩128,787 | -0.02% | 65.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,368 | ₩134,527 | ₩126,694 | ₩130,504 | -1.41% | 119.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,481 | ₩131,805 | ₩123,891 | ₩131,603 | +5.72% | 100만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,444 | ₩129,444 | ₩124,481 | ₩125,326 | -3.18% | 47.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,839 | ₩130,839 | ₩127,982 | ₩128,908 | -1.48% | 63.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,231 | ₩131,228 | ₩124,066 | ₩129,766 | +1.99% | 224.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,972 | ₩130,061 | ₩120,377 | ₩125,957 | +1.60% | 162.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩129,551 | ₩129,793 | ₩123,502 | ₩123,918 | -4.35% | 127.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,796 | ₩132,824 | ₩123,945 | ₩130,758 | +3.94% | 119.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,300 | ₩128,170 | ₩123,221 | ₩127,244 | +1.55% | 141.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,817 | ₩129,618 | ₩123,784 | ₩125,984 | +0.93% | 149.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,238 | ₩129,860 | ₩120,538 | ₩124,964 | -1.01% | 270만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,699 | ₩137,612 | ₩119,398 | ₩126,466 | -2.49% | 320.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,532 | ₩130,986 | ₩127,191 | ₩129,726 | +0.93% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,267 | ₩129,726 | ₩123,516 | ₩128,465 | +3.38% | 171.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,736 | ₩126,319 | ₩123,408 | ₩124,267 | -0.38% | 60만 |
|---|