[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Sensient Technologies : ( SXT:US )
73.86USD ▲ 1.15 (1.58%)
2025-04-11
최근 1년 일별 시세
(2025-04-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-11 | 73.86 | ▲1.15 | ▲1.58% |
| 25-04-10 | 72.71 | ▼-0.58 | ▼-0.79% |
| 25-04-09 | 73.29 | ▲4.54 | ▲6.6% |
| 25-04-08 | 68.75 | ▼-3.62 | ▼-5% |
| 25-04-07 | 72.37 | ▼-2.29 | ▼-3.07% |
| 25-04-04 | 74.66 | ▼-0.41 | ▼-0.55% |
| 25-04-03 | 75.07 | ▼-0.60 | ▼-0.79% |
| 25-04-02 | 75.67 | ▲0.69 | ▲0.92% |
| 25-04-01 | 74.98 | ▲0.55 | ▲0.74% |
| 25-03-31 | 74.43 | ▲0.83 | ▲1.13% |
| 25-03-28 | 73.60 | ▲0.25 | ▲0.34% |
| 25-03-27 | 73.35 | ▲0.07 | ▲0.1% |
| 25-03-26 | 73.28 | ▼-0.03 | ▼-0.04% |
| 25-03-25 | 73.31 | ▼-0.05 | ▼-0.07% |
| 25-03-24 | 73.36 | ▲0.58 | ▲0.8% |
| 25-03-21 | 72.78 | ▼-1.33 | ▼-1.79% |
| 25-03-20 | 74.11 | ▲0.23 | ▲0.31% |
| 25-03-19 | 73.88 | ▼-0.15 | ▼-0.2% |
| 25-03-18 | 74.03 | ▲1.01 | ▲1.38% |
| 25-03-17 | 73.02 | ▼-0.28 | ▼-0.38% |
| 25-03-14 | 73.30 | ▲0.70 | ▲0.96% |
| 25-03-13 | 72.60 | ▼-0.30 | ▼-0.41% |
| 25-03-12 | 72.90 | ▼-1.11 | ▼-1.5% |
| 25-03-11 | 74.01 | ▲0.62 | ▲0.84% |
| 25-03-10 | 73.39 | ▲0.40 | ▲0.55% |
| 25-03-07 | 72.99 | ▲1.66 | ▲2.33% |
| 25-03-06 | 71.33 | ▲0.60 | ▲0.85% |
| 25-03-05 | 70.73 | ▲2.02 | ▲2.94% |
| 25-03-04 | 68.71 | -0.00 | -0% |
| 25-03-03 | 68.71 | ▼-0.69 | ▼-0.99% |
| 25-02-28 | 69.40 | ▲1.04 | ▲1.52% |
| 25-02-27 | 68.36 | ▼-1.09 | ▼-1.57% |
| 25-02-26 | 69.45 | ▼-0.79 | ▼-1.12% |
| 25-02-25 | 70.24 | ▲0.58 | ▲0.83% |
| 25-02-24 | 69.66 | ▼-0.20 | ▼-0.29% |
| 25-02-21 | 69.86 | -0.00 | -0% |
| 25-02-20 | 69.86 | ▼-0.22 | ▼-0.31% |
| 25-02-19 | 70.08 | ▼-0.80 | ▼-1.13% |
| 25-02-18 | 70.88 | ▼-0.35 | ▼-0.49% |
| 25-02-14 | 71.23 | ▼-5.77 | ▼-7.49% |
| 25-02-13 | 77.00 | ▲1.81 | ▲2.41% |
| 25-02-12 | 75.19 | ▼-1.72 | ▼-2.24% |
| 25-02-11 | 76.91 | ▲0.80 | ▲1.05% |
| 25-02-10 | 76.11 | ▲0.20 | ▲0.26% |
| 25-02-07 | 75.91 | ▼-1.49 | ▼-1.93% |
| 25-02-06 | 77.40 | ▲0.78 | ▲1.02% |
| 25-02-05 | 76.62 | ▲0.60 | ▲0.79% |
| 25-02-04 | 76.02 | ▲0.92 | ▲1.23% |
| 25-02-03 | 75.10 | ▼-0.41 | ▼-0.54% |
| 25-01-31 | 75.51 | ▼-0.04 | ▼-0.05% |
| 25-01-30 | 75.55 | ▲0.51 | ▲0.68% |
| 25-01-29 | 75.04 | ▼-1.09 | ▼-1.43% |
| 25-01-28 | 76.13 | ▼-0.07 | ▼-0.09% |
| 25-01-27 | 76.20 | ▲0.14 | ▲0.18% |
| 25-01-24 | 76.06 | ▼-0.24 | ▼-0.31% |
| 25-01-23 | 76.30 | ▲0.61 | ▲0.81% |
| 25-01-22 | 75.69 | ▲0.38 | ▲0.5% |
| 25-01-21 | 75.31 | ▲1.59 | ▲2.16% |
| 25-01-17 | 73.72 | ▲1.00 | ▲1.38% |
| 25-01-16 | 72.72 | ▲0.58 | ▲0.8% |
| 25-01-15 | 72.14 | ▲2.59 | ▲3.72% |
| 25-01-14 | 69.55 | ▲1.31 | ▲1.92% |
| 25-01-13 | 68.24 | ▲0.93 | ▲1.38% |
| 25-01-10 | 67.31 | ▼-3.18 | ▼-4.51% |
| 25-01-08 | 70.49 | ▲1.09 | ▲1.57% |
| 25-01-07 | 69.40 | ▼-0.59 | ▼-0.84% |
| 25-01-06 | 69.99 | ▲0.07 | ▲0.1% |
| 25-01-03 | 69.92 | ▼-0.01 | ▼-0.01% |
| 25-01-02 | 69.93 | ▼-1.33 | ▼-1.87% |
| 24-12-31 | 71.26 | ▲0.26 | ▲0.37% |
| 24-12-30 | 71.00 | ▼-1.18 | ▼-1.63% |
| 24-12-27 | 72.18 | ▼-0.82 | ▼-1.12% |
| 24-12-26 | 73.00 | ▼-0.43 | ▼-0.59% |
| 24-12-24 | 73.43 | ▲0.45 | ▲0.62% |
| 24-12-23 | 72.98 | ▼-0.36 | ▼-0.49% |
| 24-12-20 | 73.34 | ▲0.34 | ▲0.47% |
| 24-12-19 | 73.00 | ▼-0.79 | ▼-1.07% |
| 24-12-18 | 73.79 | ▼-2.67 | ▼-3.49% |
| 24-12-17 | 76.46 | ▼-0.78 | ▼-1.01% |
| 24-12-16 | 77.24 | ▼-0.05 | ▼-0.06% |
| 24-12-13 | 77.29 | ▼-0.09 | ▼-0.12% |
| 24-12-12 | 77.38 | ▲0.38 | ▲0.49% |
| 24-12-11 | 77.00 | ▲0.36 | ▲0.47% |
| 24-12-10 | 76.64 | ▼-1.36 | ▼-1.74% |
| 24-12-09 | 78.00 | ▼-0.10 | ▼-0.13% |
| 24-12-06 | 78.10 | ▲0.10 | ▲0.13% |
| 24-12-05 | 78.00 | ▼-0.28 | ▼-0.36% |
| 24-12-04 | 78.28 | ▲0.24 | ▲0.31% |
| 24-12-03 | 78.04 | ▼-0.41 | ▼-0.52% |
| 24-12-02 | 78.45 | ▲0.81 | ▲1.04% |
| 24-11-29 | 77.64 | ▲0.55 | ▲0.71% |
| 24-11-27 | 77.09 | ▼-0.90 | ▼-1.15% |
| 24-11-26 | 77.99 | ▼-1.21 | ▼-1.53% |
| 24-11-25 | 79.20 | ▲0.53 | ▲0.67% |
| 24-11-22 | 78.67 | ▲1.48 | ▲1.92% |
| 24-11-21 | 77.19 | ▲0.88 | ▲1.15% |
| 24-11-20 | 76.31 | ▼-0.14 | ▼-0.18% |
| 24-11-19 | 76.45 | ▼-0.63 | ▼-0.82% |
| 24-11-18 | 77.08 | ▲0.08 | ▲0.1% |
| 24-11-15 | 77.00 | ▼-1.00 | ▼-1.28% |
| 24-11-14 | 78.00 | ▼-1.16 | ▼-1.47% |
| 24-11-13 | 79.16 | ▲0.74 | ▲0.94% |
| 24-11-12 | 78.42 | ▼-1.97 | ▼-2.45% |
| 24-11-11 | 80.39 | ▲0.82 | ▲1.03% |
| 24-11-08 | 79.57 | ▼-1.17 | ▼-1.45% |
| 24-11-07 | 80.74 | ▼-0.64 | ▼-0.79% |
| 24-11-06 | 81.38 | ▲4.89 | ▲6.39% |
| 24-11-05 | 76.49 | ▲1.15 | ▲1.53% |
| 24-11-04 | 75.34 | ▼-0.30 | ▼-0.4% |
| 24-11-01 | 75.64 | ▲0.16 | ▲0.21% |
| 24-10-31 | 75.48 | ▼-1.80 | ▼-2.33% |
| 24-10-30 | 77.28 | ▼-1.08 | ▼-1.38% |
| 24-10-29 | 78.36 | ▼-0.85 | ▼-1.07% |
| 24-10-28 | 79.21 | ▲1.66 | ▲2.14% |
| 24-10-25 | 77.55 | ▲0.06 | ▲0.08% |
| 24-10-24 | 77.49 | ▲0.40 | ▲0.52% |
| 24-10-23 | 77.09 | ▲0.03 | ▲0.04% |
| 24-10-22 | 77.06 | -0.00 | -0% |
| 24-10-21 | 77.06 | ▼-1.61 | ▼-2.05% |
| 24-10-18 | 78.67 | ▼-0.01 | ▼-0.01% |
| 24-10-17 | 78.68 | ▼-0.23 | ▼-0.29% |
| 24-10-16 | 78.91 | ▲0.81 | ▲1.04% |
| 24-10-15 | 78.10 | ▲0.24 | ▲0.31% |
| 24-10-14 | 77.86 | ▲0.26 | ▲0.34% |
| 24-10-11 | 77.60 | ▲0.85 | ▲1.11% |
| 24-10-10 | 76.75 | ▼-0.59 | ▼-0.76% |
| 24-10-09 | 77.34 | ▲0.56 | ▲0.73% |
| 24-10-08 | 76.78 | ▲0.35 | ▲0.46% |
| 24-10-07 | 76.43 | ▼-1.07 | ▼-1.38% |
| 24-10-04 | 77.50 | ▲0.82 | ▲1.07% |
| 24-10-03 | 76.68 | ▼-1.57 | ▼-2.01% |
| 24-10-02 | 78.25 | ▼-0.22 | ▼-0.28% |
| 24-10-01 | 78.47 | ▼-1.75 | ▼-2.18% |
| 24-09-30 | 80.22 | ▲0.52 | ▲0.65% |
| 24-09-27 | 79.70 | ▲0.18 | ▲0.23% |
| 24-09-26 | 79.52 | ▲1.42 | ▲1.82% |
| 24-09-25 | 78.10 | ▼-0.61 | ▼-0.77% |
| 24-09-24 | 78.71 | ▲0.64 | ▲0.82% |
| 24-09-23 | 78.07 | ▲0.55 | ▲0.71% |
| 24-09-20 | 77.52 | ▼-1.57 | ▼-1.99% |
| 24-09-19 | 79.09 | ▲2.45 | ▲3.2% |
| 24-09-18 | 76.64 | ▼-0.03 | ▼-0.04% |
| 24-09-17 | 76.67 | ▲1.42 | ▲1.89% |
| 24-09-16 | 75.25 | ▼-0.28 | ▼-0.37% |
| 24-09-13 | 75.53 | ▲1.70 | ▲2.3% |
| 24-09-12 | 73.83 | ▲0.19 | ▲0.26% |
| 24-09-11 | 73.64 | ▼-0.56 | ▼-0.75% |
| 24-09-10 | 74.20 | ▲0.44 | ▲0.6% |
| 24-09-09 | 73.76 | ▼-0.33 | ▼-0.45% |
| 24-09-06 | 74.09 | ▼-1.14 | ▼-1.52% |
| 24-09-05 | 75.23 | ▼-0.33 | ▼-0.44% |
| 24-09-04 | 75.56 | ▲0.01 | ▲0.01% |
| 24-09-03 | 75.55 | ▼-2.29 | ▼-2.94% |
| 24-08-30 | 77.84 | ▲1.25 | ▲1.63% |
| 24-08-29 | 76.59 | ▲0.40 | ▲0.53% |
| 24-08-28 | 76.19 | ▲0.64 | ▲0.85% |
| 24-08-27 | 75.55 | ▲0.35 | ▲0.47% |
| 24-08-26 | 75.20 | ▼-0.26 | ▼-0.34% |
| 24-08-23 | 75.46 | ▲1.34 | ▲1.81% |
| 24-08-22 | 74.12 | ▼-0.18 | ▼-0.24% |
| 24-08-21 | 74.30 | ▲1.66 | ▲2.29% |
| 24-08-20 | 72.64 | ▼-1.13 | ▼-1.53% |
| 24-08-19 | 73.77 | ▲0.71 | ▲0.97% |
| 24-08-16 | 73.06 | ▲0.15 | ▲0.21% |
| 24-08-15 | 72.91 | ▲1.65 | ▲2.32% |
| 24-08-14 | 71.26 | ▼-0.10 | ▼-0.14% |
| 24-08-13 | 71.36 | ▲0.31 | ▲0.44% |
| 24-08-12 | 71.05 | ▼-0.58 | ▼-0.81% |
| 24-08-09 | 71.63 | ▲0.07 | ▲0.1% |
| 24-08-08 | 71.56 | ▲1.30 | ▲1.85% |
| 24-08-07 | 70.26 | ▼-1.74 | ▼-2.42% |
| 24-08-06 | 72.00 | ▲0.93 | ▲1.31% |
| 24-08-05 | 71.07 | ▼-2.61 | ▼-3.54% |
| 24-08-02 | 73.68 | ▼-2.33 | ▼-3.07% |
| 24-08-01 | 76.01 | ▼-2.04 | ▼-2.61% |
| 24-07-31 | 78.05 | ▲0.35 | ▲0.45% |
| 24-07-30 | 77.70 | ▼-0.60 | ▼-0.77% |
| 24-07-29 | 78.30 | ▲1.66 | ▲2.17% |
| 24-07-26 | 76.64 | ▼-3.94 | ▼-4.89% |
| 24-07-25 | 80.58 | ▼-0.29 | ▼-0.36% |
| 24-07-24 | 80.87 | ▼-0.81 | ▼-0.99% |
| 24-07-23 | 81.68 | ▲0.89 | ▲1.1% |
| 24-07-22 | 80.79 | ▲1.54 | ▲1.94% |
| 24-07-19 | 79.25 | ▼-0.65 | ▼-0.81% |
| 24-07-18 | 79.90 | ▼-0.34 | ▼-0.42% |
| 24-07-17 | 80.24 | ▼-0.33 | ▼-0.41% |
| 24-07-16 | 80.57 | ▲1.26 | ▲1.59% |
| 24-07-15 | 79.31 | ▲0.98 | ▲1.25% |
| 24-07-12 | 78.33 | ▲0.52 | ▲0.67% |
| 24-07-11 | 77.81 | ▲2.27 | ▲3.01% |
| 24-07-10 | 75.54 | ▲1.61 | ▲2.18% |
| 24-07-09 | 73.93 | ▼-0.43 | ▼-0.58% |
| 24-07-08 | 74.36 | ▲0.33 | ▲0.45% |
| 24-07-05 | 74.03 | ▲0.10 | ▲0.14% |
| 24-07-03 | 73.93 | ▲0.50 | ▲0.68% |
| 24-07-02 | 73.43 | ▼-0.23 | ▼-0.31% |
| 24-07-01 | 73.66 | ▼-0.53 | ▼-0.71% |
| 24-06-28 | 74.19 | ▼-0.08 | ▼-0.11% |
| 24-06-27 | 74.27 | ▲0.83 | ▲1.13% |
| 24-06-26 | 73.44 | ▲0.14 | ▲0.19% |
| 24-06-25 | 73.30 | ▼-1.23 | ▼-1.65% |
| 24-06-24 | 74.53 | ▲0.05 | ▲0.07% |
| 24-06-21 | 74.48 | ▼-0.12 | ▼-0.16% |
| 24-06-20 | 74.60 | ▼-0.76 | ▼-1.01% |
| 24-06-18 | 75.36 | ▼-0.45 | ▼-0.59% |
| 24-06-17 | 75.81 | ▲0.40 | ▲0.53% |
| 24-06-14 | 75.41 | ▼-1.17 | ▼-1.53% |
| 24-06-13 | 76.58 | ▼-0.61 | ▼-0.79% |
| 24-06-12 | 77.19 | ▲0.54 | ▲0.7% |
| 24-06-11 | 76.65 | ▲0.96 | ▲1.27% |
| 24-06-10 | 75.69 | ▼-0.41 | ▼-0.54% |
| 24-06-07 | 76.10 | ▼-0.95 | ▼-1.23% |
| 24-06-06 | 77.05 | ▼-0.04 | ▼-0.05% |
| 24-06-05 | 77.09 | ▲1.38 | ▲1.82% |
| 24-06-04 | 75.71 | ▼-0.83 | ▼-1.08% |
| 24-06-03 | 76.54 | ▼-1.13 | ▼-1.45% |
| 24-05-31 | 77.67 | ▲0.92 | ▲1.2% |
| 24-05-30 | 76.75 | ▲2.49 | ▲3.35% |
| 24-05-29 | 74.26 | ▼-0.64 | ▼-0.85% |
| 24-05-28 | 74.90 | ▼-0.56 | ▼-0.74% |
| 24-05-24 | 75.46 | ▲0.91 | ▲1.22% |
| 24-05-23 | 74.55 | ▼-0.58 | ▼-0.77% |
| 24-05-22 | 75.13 | ▼-0.86 | ▼-1.13% |
| 24-05-21 | 75.99 | ▲0.34 | ▲0.45% |
| 24-05-20 | 75.65 | ▼-0.33 | ▼-0.43% |
| 24-05-17 | 75.98 | ▲0.48 | ▲0.64% |
| 24-05-16 | 75.50 | ▲0.24 | ▲0.32% |
| 24-05-15 | 75.26 | ▲0.17 | ▲0.23% |
| 24-05-14 | 75.09 | ▼-0.50 | ▼-0.66% |
| 24-05-13 | 75.59 | ▼-0.80 | ▼-1.05% |
| 24-05-10 | 76.39 | ▲0.18 | ▲0.24% |
| 24-05-09 | 76.21 | ▲0.08 | ▲0.11% |
| 24-05-08 | 76.13 | ▲0.51 | ▲0.67% |
| 24-05-07 | 75.62 | ▲0.63 | ▲0.84% |
| 24-05-06 | 74.99 | ▲0.99 | ▲1.34% |
| 24-05-03 | 74.00 | ▼-0.50 | ▼-0.67% |
| 24-05-02 | 74.50 | ▲0.85 | ▲1.15% |
| 24-05-01 | 73.65 | ▲0.43 | ▲0.59% |
| 24-04-30 | 73.22 | ▲0.54 | ▲0.74% |
| 24-04-29 | 72.68 | ▲2.32 | ▲3.3% |
| 24-04-26 | 70.36 | ▲0.72 | ▲1.03% |
| 24-04-25 | 69.64 | ▼-0.39 | ▼-0.56% |
| 24-04-24 | 70.03 | ▲0.14 | ▲0.2% |
| 24-04-23 | 69.89 | ▲0.92 | ▲1.33% |
| 24-04-22 | 68.97 | ▼-0.17 | ▼-0.25% |
| 24-04-19 | 69.14 | ▲0.91 | ▲1.33% |
| 24-04-18 | 68.23 | ▲0.41 | ▲0.6% |
| 24-04-17 | 67.82 | ▼-0.46 | ▼-0.67% |
| 24-04-16 | 68.28 | ▼-0.78 | ▼-1.13% |
| 24-04-15 | 69.06 | ▲0.74 | ▲1.08% |
| 24-04-12 | 68.32 | ▼-1.25 | ▼-1.8% |