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 | ₩172,775 | ₩179,119 | ₩171,836 | ₩174,854 | +1.20% | 167.2만 |
| 2026.09.28–2026.10.02 | ₩171,366 | ₩181,761 | ₩170,870 | ₩172,466 | +0.64% | 181.5만 |
| 2026.09.21–2026.09.25 | ₩175,497 | ₩178,596 | ₩170,803 | ₩173,311 | -1.25% | 134.9만 |
| 2026.09.14–2026.09.18 | ₩172,091 | ₩175,082 | ₩168,067 | ₩173,821 | +1.01% | 213.9만 |
| 2026.09.08–2026.09.11 | ₩180,661 | ₩181,694 | ₩171,675 | ₩172,480 | -4.53% | 112만 |
| 2026.08.31–2026.09.04 | ₩180,420 | ₩185,436 | ₩176,195 | ₩180,849 | +0.24% | 162.6만 |
| 2026.08.24–2026.08.28 | ₩182,378 | ₩186,187 | ₩179,226 | ₩181,224 | -0.63% | 165.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,182 |
| ₩174,250 |
| ₩180,473 |
| +1.66% |
| 160.8만 |
| 2026.08.10–2026.08.14 | ₩173,526 | ₩179,561 | ₩172,573 | ₩179,011 | +3.16% | 143.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,076 | ₩177,482 | ₩162,568 | ₩174,183 | +5.52% | 132.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩173,955 | ₩175,752 | ₩162,568 | ₩165,867 | -4.65% | 255.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩146,259 | ₩172,225 | ₩144,234 | ₩170,052 | +16.27% | 540.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,522 | ₩156,613 | ₩145,494 | ₩146,259 | -4.11% | 248.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,484 | ₩168,416 | ₩152,898 | ₩155,366 | -6.68% | 254.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,853 | ₩168,027 | ₩155,352 | ₩166,967 | +5.11% | 180.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩152,375 | ₩166,069 | ₩152,375 | ₩161,187 | +5.78% | 321.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩167,423 | ₩169,368 | ₩147,587 | ₩152,201 | -9.09% | 353.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩150,859 | ₩168,778 | ₩150,859 | ₩166,458 | +10.34% | 154.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩150,698 | ₩155,138 | ₩147,533 | ₩150,470 | -0.15% | 171.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,709 | ₩159,161 | ₩152,455 | ₩152,697 | -1.30% | 127.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,440 | ₩156,533 | ₩147,976 | ₩153,488 | -0.62% | 192만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,652 | ₩160,489 | ₩152,657 | ₩152,804 | -3.69% | 181.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,055 | ₩160,784 | ₩149,330 | ₩158,531 | +5.65% | 203.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩165,787 | ₩173,486 | ₩146,205 | ₩151,463 | -8.64% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩134,201 | ₩166,310 | ₩126,315 | ₩165,170 | +23.08% | 350.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,738 | ₩136,803 | ₩121,554 | ₩134,470 | +6.94% | 136.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,552 | ₩128,139 | ₩122,050 | ₩124,947 | +1.13% | 149.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,973 | ₩124,370 | ₩113,922 | ₩123,834 | +4.97% | 143.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩114,110 | ₩118,094 | ₩111,227 | ₩116,229 | +1.86% | 132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,467 | ₩120,722 | ₩111,159 | ₩111,267 | -7.64% | 210.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,923 | ₩125,631 | ₩117,879 | ₩119,569 | -1.12% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,382 | ₩136,468 | ₩120,535 | ₩122,748 | -9.33% | 118.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,360 | ₩136,522 | ₩120,172 | ₩136,173 | +13.14% | 183.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,393 | ₩127,455 | ₩119,167 | ₩121,339 | -0.04% | 145.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,197 | ₩140,116 | ₩110,784 | ₩124,773 | -4.90% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,562 | ₩136,562 | ₩122,895 | ₩130,741 | +2.49% | 148.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,480 | ₩129,977 | ₩124,129 | ₩126,771 | -2.09% | 121.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,810 | ₩132,605 | ₩127,066 | ₩128,783 | -0.02% | 65.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,364 | ₩134,523 | ₩126,691 | ₩130,500 | -1.41% | 119.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,478 | ₩131,801 | ₩123,888 | ₩131,600 | +5.72% | 100만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,440 | ₩129,440 | ₩124,478 | ₩125,323 | -3.18% | 47.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,835 | ₩130,835 | ₩127,978 | ₩128,904 | -1.48% | 63.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,227 | ₩131,224 | ₩124,062 | ₩129,762 | +1.99% | 224.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,968 | ₩130,057 | ₩120,374 | ₩125,953 | +1.60% | 162.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩129,547 | ₩129,789 | ₩123,499 | ₩123,914 | -4.35% | 127.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,792 | ₩132,820 | ₩123,941 | ₩130,755 | +3.94% | 119.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,296 | ₩128,166 | ₩123,217 | ₩127,241 | +1.55% | 141.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,813 | ₩129,615 | ₩123,780 | ₩125,980 | +0.93% | 149.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,235 | ₩129,856 | ₩120,535 | ₩124,961 | -1.01% | 270만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,695 | ₩137,608 | ₩119,395 | ₩126,463 | -2.49% | 320.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,528 | ₩130,983 | ₩127,187 | ₩129,722 | +0.93% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,263 | ₩129,722 | ₩123,512 | ₩128,461 | +3.38% | 171.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,733 | ₩126,315 | ₩123,405 | ₩124,263 | -0.38% | 60만 |
|---|