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 | ₩172,621 | ₩178,960 | ₩171,683 | ₩174,698 | +1.20% | 167.2만 |
| 2026.09.28–2026.10.02 | ₩171,214 | ₩181,600 | ₩170,719 | ₩172,313 | +0.64% | 181.5만 |
| 2026.09.21–2026.09.25 | ₩175,342 | ₩178,437 | ₩170,652 | ₩173,157 | -1.25% | 134.9만 |
| 2026.09.14–2026.09.18 | ₩171,938 | ₩174,926 | ₩167,918 | ₩173,667 | +1.01% | 213.9만 |
| 2026.09.08–2026.09.11 | ₩180,501 | ₩181,533 | ₩171,523 | ₩172,327 | -4.53% | 112만 |
| 2026.08.31–2026.09.04 | ₩180,259 | ₩185,271 | ₩176,038 | ₩180,688 | +0.24% | 162.6만 |
| 2026.08.24–2026.08.28 | ₩182,216 | ₩186,022 | ₩179,067 | ₩181,063 | -0.63% | 165.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩177,365 |
| ₩183,020 |
| ₩174,095 |
| ₩180,313 |
| +1.66% |
| 160.8만 |
| 2026.08.10–2026.08.14 | ₩173,372 | ₩179,402 | ₩172,420 | ₩178,852 | +3.16% | 143.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩164,930 | ₩177,325 | ₩162,424 | ₩174,028 | +5.52% | 132.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩173,801 | ₩175,596 | ₩162,424 | ₩165,720 | -4.65% | 255.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩146,129 | ₩172,072 | ₩144,106 | ₩169,901 | +16.27% | 540.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩152,387 | ₩156,474 | ₩145,365 | ₩146,129 | -4.11% | 248.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩166,337 | ₩168,266 | ₩152,762 | ₩155,228 | -6.68% | 254.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩158,712 | ₩167,878 | ₩155,215 | ₩166,819 | +5.11% | 180.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩152,240 | ₩165,921 | ₩152,240 | ₩161,044 | +5.78% | 321.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩167,275 | ₩169,218 | ₩147,456 | ₩152,065 | -9.09% | 353.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩150,725 | ₩168,628 | ₩150,725 | ₩166,310 | +10.34% | 154.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩150,565 | ₩155,000 | ₩147,402 | ₩150,337 | -0.15% | 171.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩154,571 | ₩159,020 | ₩152,320 | ₩152,561 | -1.30% | 127.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩154,303 | ₩156,394 | ₩147,844 | ₩153,352 | -0.62% | 192만 |
|---|
| 2026.05.11–2026.05.15 | ₩158,511 | ₩160,347 | ₩152,521 | ₩152,668 | -3.69% | 181.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩149,921 | ₩160,642 | ₩149,198 | ₩158,390 | +5.65% | 203.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩165,640 | ₩173,332 | ₩146,076 | ₩151,328 | -8.64% | 369.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩134,082 | ₩166,162 | ₩126,203 | ₩165,023 | +23.08% | 350.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩125,627 | ₩136,682 | ₩121,446 | ₩134,350 | +6.94% | 136.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,443 | ₩128,026 | ₩121,942 | ₩124,836 | +1.13% | 149.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩117,868 | ₩124,260 | ₩113,821 | ₩123,724 | +4.97% | 143.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩114,009 | ₩117,989 | ₩111,128 | ₩116,126 | +1.86% | 132.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩120,361 | ₩120,615 | ₩111,061 | ₩111,168 | -7.64% | 210.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩120,816 | ₩125,520 | ₩117,774 | ₩119,463 | -1.12% | 113.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩135,262 | ₩136,347 | ₩120,428 | ₩122,639 | -9.33% | 118.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩120,253 | ₩136,401 | ₩120,066 | ₩136,052 | +13.14% | 183.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩121,285 | ₩127,342 | ₩119,061 | ₩121,232 | -0.04% | 145.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩131,081 | ₩139,992 | ₩110,686 | ₩124,662 | -4.90% | 330.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩127,449 | ₩136,441 | ₩122,786 | ₩130,625 | +2.49% | 148.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩129,366 | ₩129,861 | ₩124,019 | ₩126,659 | -2.09% | 121.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,696 | ₩132,488 | ₩126,953 | ₩128,669 | -0.02% | 65.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩132,247 | ₩134,404 | ₩126,578 | ₩130,384 | -1.41% | 119.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩124,367 | ₩131,684 | ₩123,778 | ₩131,483 | +5.72% | 100만 |
|---|
| 2025.12.29–2026.01.02 | ₩129,325 | ₩129,325 | ₩124,367 | ₩125,211 | -3.18% | 47.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩130,719 | ₩130,719 | ₩127,865 | ₩128,789 | -1.48% | 63.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩127,114 | ₩131,108 | ₩123,952 | ₩129,647 | +1.99% | 224.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩123,858 | ₩129,942 | ₩120,267 | ₩125,841 | +1.60% | 162.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩129,433 | ₩129,674 | ₩123,389 | ₩123,804 | -4.35% | 127.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,680 | ₩132,702 | ₩123,831 | ₩130,639 | +3.94% | 119.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,185 | ₩128,052 | ₩123,108 | ₩127,128 | +1.55% | 141.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩124,702 | ₩129,500 | ₩123,670 | ₩125,868 | +0.93% | 149.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩126,123 | ₩129,741 | ₩120,428 | ₩124,850 | -1.01% | 270만 |
|---|
| 2025.10.27–2025.10.31 | ₩129,580 | ₩137,486 | ₩119,289 | ₩126,350 | -2.49% | 320.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩128,414 | ₩130,866 | ₩127,074 | ₩129,607 | +0.93% | 128만 |
|---|
| 2025.10.13–2025.10.17 | ₩124,153 | ₩129,607 | ₩123,402 | ₩128,347 | +3.38% | 171.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩124,622 | ₩126,203 | ₩123,295 | ₩124,153 | -0.38% | 60만 |
|---|