Hot Features
프리미엄
Sensient Technologies Corp (SXT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -0.703189925206 | 78.215 | 79.27 | 76.815 | 140383 | 77.71390092 | CS |
| 4 | -2.455 | -3.06415376935 | 80.12 | 81.85 | 75.43 | 183603 | 78.63066208 | CS |
| 12 | 4.035 | 5.4801032188 | 73.63 | 81.85 | 71.79 | 134637 | 77.9514109 | CS |
| 26 | 1.245 | 1.62915467155 | 76.42 | 82.99 | 68.82 | 144125 | 76.64834414 | CS |
| 52 | 18.095 | 30.3760282021 | 59.57 | 82.99 | 55.02 | 179720 | 71.05280215 | CS |
| 156 | -19.05 | -19.6970480277 | 96.715 | 101.76 | 52.9 | 202348 | 72.88112624 | CS |
| 260 | 13.785 | 21.5795241077 | 63.88 | 106.32 | 38.24 | 244449 | 68.80949114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1733269200 | 78.04 | -0.41 | -0.52 | 77.98 | 78.17 | 77.2 | 104349 |
| 1733182800 | 78.45 | 0.81 | 1.04 | 77.64 | 78.745 | 77.06 | 135901 |
| 1732917840 | 77.64 | 0.55 | 0.71 | 77.24 | 77.76 | 76.815 | 120696 |
| 1732750800 | 77.09 | -0.9 | -1.15 | 78.215 | 78.62 | 76.94 | 200585 |
| 1732664400 | 77.99 | -1.21 | -1.53 | 78.7 | 78.76 | 77.64 | 178636 |
| 1732578000 | 79.2 | 0.53 | 0.67 | 79.83 | 80.465 | 79.085 | 295555 |
| 1732318800 | 78.67 | 1.48 | 1.92 | 77.665 | 79.22 | 77.665 | 180556 |
| 1732232400 | 77.19 | 0.88 | 1.15 | 76.4 | 77.71 | 76.4 | 127516 |
| 1732146000 | 76.31 | -0.14 | -0.18 | 76.55 | 76.99 | 75.43 | 151660 |
| 1732059600 | 76.45 | -0.63 | -0.82 | 76.63 | 76.83 | 75.92 | 172330 |
| 1731973200 | 77.08 | 0.08 | 0.10 | 77.135 | 78.03 | 76.95 | 185935 |
| 1731714000 | 77 | -1 | -1.28 | 78.1 | 78.1 | 76.35 | 198967 |
| 1731627600 | 78 | -1.16 | -1.47 | 79.635 | 79.645 | 77.86 | 153638 |
| 1731541200 | 79.16 | 0.74 | 0.94 | 79.01 | 80.06 | 77.55 | 174343 |
| 1731454800 | 78.42 | -1.97 | -2.45 | 79.99 | 80.7 | 78.3684 | 122763 |
| 1731368400 | 80.39 | 0.82 | 1.03 | 80.23 | 80.74 | 79.82 | 124975 |
| 1731109200 | 79.57 | -1.17 | -1.45 | 80.335 | 80.63 | 79.17 | 227318 |
| 1731022800 | 80.74 | -0.64 | -0.79 | 81.04 | 81.37 | 79.23 | 256954 |
| 1730936400 | 81.38 | 4.89 | 6.39 | 80.12 | 81.85 | 79.745 | 375781 |
| 1730850000 | 76.49 | 1.15 | 1.53 | 74.63 | 76.815 | 74.44 | 131288 |
| 1730763600 | 75.34 | -0.3 | -0.40 | 75.4 | 76.22 | 75.09 | 100872 |
| 1730500800 | 75.64 | 0.16 | 0.21 | 75.71 | 76.3 | 75.23 | 106882 |
| 1730414400 | 75.48 | -1.8 | -2.33 | 77.25 | 77.57 | 75.4 | 123707 |
| 1730328000 | 77.28 | -1.08 | -1.38 | 78.55 | 78.92 | 77.26 | 93982 |
| 1730241600 | 78.36 | -0.85 | -1.07 | 79.014 | 79.014 | 78.16 | 86915 |
| 1730155200 | 79.21 | 1.66 | 2.14 | 78.03 | 79.2994 | 77.46 | 248388 |
| 1729896000 | 77.55 | 0.06 | 0.08 | 78.41 | 79.4884 | 77.42 | 112972 |
| 1729809600 | 77.49 | 0.4 | 0.52 | 77.11 | 77.55 | 76.4558 | 110133 |
| 1729723200 | 77.09 | 0.03 | 0.04 | 76.57 | 77.35 | 76.135 | 109797 |
| 1729636800 | 77.06 | 0 | 0.00 | 76.46 | 77.14 | 76.15 | 60942 |
| 1729550400 | 77.06 | -1.61 | -2.05 | 78.59 | 78.85 | 77.04 | 74779 |
| 1729291200 | 78.67 | -0.01 | -0.01 | 78.99 | 79.04 | 78.39 | 93262 |
| 1729204800 | 78.68 | -0.23 | -0.29 | 79.12 | 79.35 | 78.47 | 86796 |
| 1729118400 | 78.91 | 0.81 | 1.04 | 78.8 | 79.67 | 78.27 | 76803 |
| 1729032000 | 78.1 | 0.24 | 0.31 | 77.53 | 79.35 | 77.53 | 97917 |
| 1728945600 | 77.86 | 0.26 | 0.34 | 77.31 | 78.12 | 77.12 | 74740 |
| 1728686400 | 77.6 | 0.85 | 1.11 | 76.89 | 77.75 | 76.76 | 65191 |
| 1728600000 | 76.75 | -0.59 | -0.76 | 75.63 | 76.85 | 75.63 | 129618 |
| 1728513600 | 77.34 | 0.56 | 0.73 | 76.9 | 78.013 | 76.81 | 96410 |
| 1728427200 | 76.78 | 0.35 | 0.46 | 76.42 | 77.28 | 75.975 | 73078 |
| 1728340800 | 76.43 | -1.07 | -1.38 | 77.02 | 77.02 | 75.92 | 88269 |
| 1728081600 | 77.5 | 0.82 | 1.07 | 77.19 | 77.625 | 77 | 70137 |
| 1727995200 | 76.68 | -1.57 | -2.01 | 78.02 | 78.02 | 76.61 | 83439 |
| 1727908800 | 78.25 | -0.22 | -0.28 | 78.085 | 78.43 | 77.8 | 79172 |
| 1727822400 | 78.47 | -1.75 | -2.18 | 79.85 | 80.09 | 78.3 | 86540 |
| 1727735520 | 80.22 | 0.52 | 0.65 | 79.72 | 80.4 | 79.12 | 117368 |
| 1727476800 | 79.7 | 0.18 | 0.23 | 80.36 | 80.86 | 79.34 | 78671 |
| 1727390400 | 79.52 | 1.42 | 1.82 | 79.14 | 79.6319 | 78.5 | 87983 |
| 1727304000 | 78.1 | -0.61 | -0.77 | 78.61 | 78.67 | 77.62 | 111236 |
| 1727217600 | 78.71 | 0.64 | 0.82 | 78.58 | 79.52 | 78.37 | 86936 |
| 1727131200 | 78.07 | 0.55 | 0.71 | 78.01 | 78.34 | 77.62 | 96551 |
| 1726872000 | 77.52 | -1.57 | -1.99 | 78.86 | 78.86 | 77.17 | 598195 |
| 1726785600 | 79.09 | 2.45 | 3.20 | 77.68 | 79.16 | 77.68 | 135549 |
| 1726699200 | 76.64 | -0.03 | -0.04 | 76.745 | 78.25 | 76.06 | 100713 |
| 1726612800 | 76.67 | 1.42 | 1.89 | 75.87 | 77.46 | 75.87 | 106726 |
| 1726526400 | 75.25 | -0.28 | -0.37 | 76.13 | 76.13 | 75.08 | 82639 |
| 1726267200 | 75.53 | 1.7 | 2.30 | 75.36 | 75.81 | 74.81 | 95437 |
| 1726180800 | 73.83 | 0.19 | 0.26 | 73.73 | 74.25 | 73.05 | 66796 |
| 1726094400 | 73.64 | -0.56 | -0.75 | 73.63 | 73.72 | 71.79 | 128318 |
| 1726008000 | 74.2 | 0.44 | 0.60 | 74.065 | 74.405 | 73.47 | 99113 |
| 1725921600 | 73.76 | -0.33 | -0.45 | 73.84 | 74.47 | 73.18 | 102327 |
| 1725662400 | 74.09 | -1.14 | -1.52 | 75.11 | 75.115 | 73.46 | 78943 |
| 1725576000 | 75.23 | -0.33 | -0.44 | 75.8 | 75.81 | 74.97 | 103522 |
| 1725489600 | 75.56 | 0.01 | 0.01 | 75.67 | 76.14 | 74.96 | 91981 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
