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 | ₩172,761 | ₩179,104 | ₩171,822 | ₩174,839 | +1.20% | 167.2만 |
| 2026.09.28–2026.10.02 | ₩171,352 | ₩181,746 | ₩170,856 | ₩172,452 | +0.64% | 181.5만 |
| 2026.09.21–2026.09.25 | ₩175,483 | ₩178,581 | ₩170,789 | ₩173,297 | -1.25% | 134.9만 |
| 2026.09.14–2026.09.18 | ₩172,077 | ₩175,067 | ₩168,053 | ₩173,807 | +1.01% | 213.9만 |
| 2026.09.08–2026.09.11 | ₩180,646 | ₩181,679 | ₩171,661 | ₩172,465 | -4.53% | 112만 |
| 2026.08.31–2026.09.04 | ₩180,405 | ₩185,420 | ₩176,180 | ₩180,834 | +0.24% | 162.6만 |
| 2026.08.24–2026.08.28 | ₩182,363 | ₩186,172 | ₩179,211 | ₩181,209 | -0.63% | 165.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩183,167 |
| ₩174,236 |
| ₩180,458 |
| +1.66% |
| 160.8만 |
| 2026.08.10–2026.08.14 | ₩173,512 | ₩179,546 | ₩172,559 | ₩178,997 | +3.16% | 143.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩165,063 | ₩177,468 | ₩162,555 | ₩174,169 | +5.52% | 132.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩173,941 | ₩175,738 | ₩162,555 | ₩165,854 | -4.65% | 255.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩146,247 | ₩172,211 | ₩144,222 | ₩170,038 | +16.27% | 540.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,510 | ₩156,600 | ₩145,483 | ₩146,247 | -4.11% | 248.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,471 | ₩168,402 | ₩152,885 | ₩155,353 | -6.68% | 254.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,840 | ₩168,013 | ₩155,340 | ₩166,954 | +5.11% | 180.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩152,362 | ₩166,055 | ₩152,362 | ₩161,173 | +5.78% | 321.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩167,410 | ₩169,354 | ₩147,575 | ₩152,188 | -9.09% | 353.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩150,847 | ₩168,764 | ₩150,847 | ₩166,444 | +10.34% | 154.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩150,686 | ₩155,125 | ₩147,521 | ₩150,458 | -0.15% | 171.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,696 | ₩159,148 | ₩152,443 | ₩152,684 | -1.30% | 127.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,428 | ₩156,520 | ₩147,964 | ₩153,475 | -0.62% | 192만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,639 | ₩160,476 | ₩152,644 | ₩152,792 | -3.69% | 181.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩150,042 | ₩160,771 | ₩149,318 | ₩158,518 | +5.65% | 203.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩165,773 | ₩173,471 | ₩146,193 | ₩151,450 | -8.64% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩134,190 | ₩166,296 | ₩126,305 | ₩165,156 | +23.08% | 350.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,728 | ₩136,792 | ₩121,544 | ₩134,459 | +6.94% | 136.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,542 | ₩128,129 | ₩122,040 | ₩124,937 | +1.13% | 149.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,963 | ₩124,360 | ₩113,913 | ₩123,824 | +4.97% | 143.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩114,101 | ₩118,084 | ₩111,217 | ₩116,220 | +1.86% | 132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,458 | ₩120,712 | ₩111,150 | ₩111,258 | -7.64% | 210.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,914 | ₩125,621 | ₩117,869 | ₩119,559 | -1.12% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,371 | ₩136,457 | ₩120,525 | ₩122,737 | -9.33% | 118.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,350 | ₩136,511 | ₩120,163 | ₩136,162 | +13.14% | 183.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,383 | ₩127,445 | ₩119,157 | ₩121,329 | -0.04% | 145.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,186 | ₩140,105 | ₩110,775 | ₩124,763 | -4.90% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,552 | ₩136,551 | ₩122,885 | ₩130,730 | +2.49% | 148.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,470 | ₩129,966 | ₩124,119 | ₩126,761 | -2.09% | 121.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,799 | ₩132,595 | ₩127,056 | ₩128,772 | -0.02% | 65.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,353 | ₩134,512 | ₩126,680 | ₩130,489 | -1.41% | 119.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,467 | ₩131,790 | ₩123,877 | ₩131,589 | +5.72% | 100만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,430 | ₩129,430 | ₩124,467 | ₩125,312 | -3.18% | 47.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,824 | ₩130,824 | ₩127,968 | ₩128,893 | -1.48% | 63.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,217 | ₩131,213 | ₩124,052 | ₩129,751 | +1.99% | 224.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,958 | ₩130,046 | ₩120,364 | ₩125,943 | +1.60% | 162.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩129,537 | ₩129,778 | ₩123,488 | ₩123,904 | -4.35% | 127.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,782 | ₩132,809 | ₩123,931 | ₩130,744 | +3.94% | 119.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,286 | ₩128,156 | ₩123,207 | ₩127,230 | +1.55% | 141.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,803 | ₩129,604 | ₩123,770 | ₩125,970 | +0.93% | 149.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,224 | ₩129,845 | ₩120,525 | ₩124,950 | -1.01% | 270만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,684 | ₩137,597 | ₩119,385 | ₩126,452 | -2.49% | 320.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,518 | ₩130,972 | ₩127,177 | ₩129,711 | +0.93% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,253 | ₩129,711 | ₩123,502 | ₩128,451 | +3.38% | 171.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,722 | ₩126,305 | ₩123,395 | ₩124,253 | -0.38% | 60만 |
|---|