Hot Features
프리미엄
Sensient Technologies Corp (SXT)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.2 | 7.58902510216 | 68.52 | 73.72 | 66.145 | 293119 | 70.01576945 | CS |
| 4 | 1.71 | 2.3746701847 | 72.01 | 74.0999 | 66.145 | 219806 | 70.91406743 | CS |
| 12 | -4.69 | -5.98137992603 | 78.41 | 81.85 | 66.145 | 187311 | 75.32885516 | CS |
| 26 | -6.66 | -8.28564319482 | 80.38 | 82.99 | 66.145 | 155588 | 75.85656749 | CS |
| 52 | 13.17 | 21.7506193229 | 60.55 | 82.99 | 55.02 | 177421 | 72.30037243 | CS |
| 156 | -17.18 | -18.899889989 | 90.9 | 92.51 | 52.9 | 204264 | 72.17296337 | CS |
| 260 | 8.23 | 12.5668040922 | 65.49 | 106.32 | 38.24 | 244693 | 68.96081208 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 73.72 | 1 | 1.38 | 73.76 | 73.77 | 73.08 | 150356 |
| 1737070800 | 72.72 | 0.58 | 0.80 | 71.84 | 72.85 | 71.38 | 219535 |
| 1736984400 | 72.14 | 2.59 | 3.72 | 71.04 | 72.295 | 70.18 | 384062 |
| 1736898000 | 69.55 | 1.31 | 1.92 | 68.49 | 69.635 | 68.49 | 319168 |
| 1736811600 | 68.24 | 0.93 | 1.38 | 66.239999 | 68.25 | 66.144999 | 223575 |
| 1736552400 | 67.31 | -3.18 | -4.51 | 68.855 | 68.92 | 67.16 | 317541 |
| 1736379600 | 70.49 | 1.09 | 1.57 | 68.83 | 70.675 | 68.76 | 286767 |
| 1736293200 | 69.4 | -0.59 | -0.84 | 70.01 | 70.1975 | 68.84 | 217920 |
| 1736206800 | 69.99 | 0.07 | 0.10 | 70.185 | 70.86 | 69.87 | 217680 |
| 1735947600 | 69.92 | -0.01 | -0.01 | 70.205 | 70.21 | 69.455 | 119737 |
| 1735861200 | 69.93 | -1.33 | -1.87 | 71.265 | 71.59 | 69.725 | 141483 |
| 1735688400 | 71.26 | 0.26 | 0.37 | 71.53 | 72.05 | 71.001 | 130003 |
| 1735602000 | 71 | -1.18 | -1.63 | 71.38 | 71.73 | 70.88 | 143017 |
| 1735342800 | 72.18 | -0.82 | -1.12 | 72.415 | 73.125 | 71.35 | 157659 |
| 1735256400 | 73 | -0.43 | -0.59 | 72.71 | 73.225 | 72.515 | 142660 |
| 1735077840 | 73.43 | 0.45 | 0.62 | 72.83 | 73.495 | 72.1924 | 35704 |
| 1734997200 | 72.98 | -0.36 | -0.49 | 73.58 | 73.61 | 72.33 | 114637 |
| 1734738000 | 73.34 | 0.34 | 0.47 | 72.435 | 74.0999 | 72.435 | 509523 |
| 1734651600 | 73 | -0.79 | -1.07 | 74.19 | 74.47 | 72.89 | 187729 |
| 1734565200 | 73.79 | -2.67 | -3.49 | 76.11 | 76.99 | 73.15 | 182104 |
| 1734478800 | 76.46 | -0.78 | -1.01 | 76.93 | 77.6 | 75.83 | 186981 |
| 1734392400 | 77.24 | -0.05 | -0.06 | 76.89 | 77.9 | 76.89 | 149638 |
| 1734133200 | 77.29 | -0.09 | -0.12 | 77.06 | 77.33 | 76.4 | 98796 |
| 1734046800 | 77.38 | 0.38 | 0.49 | 77.37 | 77.66 | 76.76 | 116524 |
| 1733960400 | 77 | 0.36 | 0.47 | 77.29 | 78.015 | 76.93 | 245855 |
| 1733874000 | 76.64 | -1.36 | -1.74 | 77.61 | 78.075 | 76.36 | 337977 |
| 1733787600 | 78 | -0.1 | -0.13 | 78.855 | 79.73 | 77.87 | 155951 |
| 1733528400 | 78.1 | 0.1 | 0.13 | 77.73 | 78.87 | 77.73 | 132328 |
| 1733442000 | 78 | -0.28 | -0.36 | 78.17 | 78.72 | 77.71 | 276162 |
| 1733355600 | 78.28 | 0.24 | 0.31 | 78.145 | 79.27 | 77.58 | 148771 |
| 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 |
