Smiths Group Plc (SMGZY)

SMGZY
🏛️ 미국 →
32.82
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 21.86 21.87 21.36 21.46 0.0M
2021-12-30 21.50 21.58 21.39 21.39 0.0M
2021-12-29 22.17 22.17 21.70 22.02 0.0M
2021-12-28 21.75 22.13 21.49 21.52 0.0M
2021-12-27 22.07 22.07 21.22 21.50 0.0M
2021-12-23 21.25 21.57 21.16 21.21 0.0M
2021-12-22 20.70 20.95 20.70 20.91 0.0M
2021-12-21 20.69 20.95 20.47 20.66 0.0M
2021-12-20 20.03 20.45 20.03 20.05 0.0M
2021-12-17 20.54 20.90 20.51 20.69 0.0M
2021-12-16 20.53 20.95 20.52 20.58 0.0M
2021-12-15 19.78 20.14 19.76 19.86 0.1M
2021-12-14 19.64 20.13 19.56 19.83 0.0M
2021-12-13 19.95 19.95 19.79 19.86 0.0M
2021-12-10 19.91 20.44 19.91 19.96 0.1M
2021-12-09 19.82 20.24 19.82 20.22 0.0M
2021-12-08 20.47 20.48 20.12 20.23 0.0M
2021-12-07 20.46 20.50 20.37 20.41 0.0M
2021-12-06 19.79 20.23 19.79 20.04 0.0M
2021-12-03 19.42 19.92 19.29 19.32 0.0M
2021-12-02 19.29 19.86 19.29 19.52 0.0M
2021-12-01 19.35 19.85 19.15 19.15 0.0M
2021-11-30 19.46 19.65 19.00 19.20 0.0M
2021-11-29 19.47 19.47 19.31 19.40 0.0M
2021-11-26 19.43 19.48 19.25 19.32 0.0M
2021-11-24 20.05 20.05 19.93 19.96 0.0M
2021-11-23 20.20 20.20 20.09 20.16 0.0M
2021-11-22 20.25 20.25 20.03 20.06 0.0M
2021-11-19 20.04 20.43 20.02 20.04 0.0M
2021-11-18 19.97 20.00 19.95 19.99 0.0M
2021-11-17 20.12 20.49 20.02 20.49 0.1M
2021-11-16 19.70 19.71 19.58 19.61 0.0M
2021-11-15 19.91 20.00 19.72 19.88 0.0M
2021-11-12 19.85 19.88 19.78 19.88 0.0M
2021-11-11 19.26 19.92 19.25 19.36 0.0M
2021-11-10 19.10 19.67 19.08 19.23 0.8M
2021-11-09 19.22 19.35 18.86 18.88 0.4M
2021-11-08 19.77 20.08 19.57 19.61 0.0M
2021-11-05 19.45 19.83 19.36 19.36 0.0M
2021-11-04 19.18 19.53 19.04 19.53 0.0M
2021-11-03 19.50 19.50 18.96 19.16 0.0M
2021-11-02 19.05 19.27 18.94 19.21 0.0M
2021-11-01 19.17 19.25 18.69 18.96 0.0M
2021-10-29 18.72 19.07 18.60 19.01 0.0M
2021-10-28 19.23 19.44 18.88 19.12 0.0M
2021-10-27 19.70 19.71 19.17 19.43 0.0M
2021-10-26 19.33 19.67 19.25 19.45 0.0M
2021-10-25 19.17 19.67 19.13 19.30 0.0M
2021-10-22 20.09 20.09 19.54 19.61 0.0M
2021-10-21 19.35 19.70 19.35 19.70 0.0M
2021-10-20 19.82 20.17 19.71 20.15 0.0M
2021-10-19 19.52 19.89 19.52 19.78 0.0M
2021-10-18 19.27 19.76 18.90 18.90 0.0M
2021-10-15 19.47 19.49 19.41 19.43 0.0M
2021-10-14 19.63 19.86 19.55 19.65 0.0M
2021-10-13 19.40 19.61 19.38 19.58 0.0M
2021-10-12 19.38 19.38 19.29 19.33 0.0M
2021-10-11 19.51 19.57 19.40 19.41 0.0M
2021-10-08 19.74 19.79 19.67 19.68 0.0M
2021-10-07 19.74 19.90 19.74 19.76 0.0M
2021-10-06 19.54 19.95 19.30 19.56 0.0M
2021-10-05 19.59 20.02 19.54 19.84 0.0M
2021-10-04 19.59 19.67 19.53 19.61 0.0M
2021-10-01 19.45 19.54 19.32 19.52 0.0M
2021-09-30 19.44 19.81 19.33 19.40 0.0M
2021-09-29 19.15 19.27 18.97 19.02 0.0M
2021-09-28 19.23 19.27 18.99 19.06 0.0M
2021-09-27 18.81 19.22 18.66 18.68 0.0M
2021-09-24 18.76 19.02 18.73 18.84 0.0M
2021-09-23 18.96 18.99 18.89 18.93 0.0M
2021-09-22 18.83 19.07 18.83 18.95 0.0M
2021-09-21 18.87 18.93 18.74 18.78 0.0M
2021-09-20 18.84 18.87 18.65 18.79 0.0M
2021-09-17 19.34 19.34 18.80 18.84 0.0M
2021-09-16 19.41 19.75 19.39 19.74 0.0M
2021-09-15 19.34 19.47 19.26 19.38 0.0M
2021-09-14 19.76 19.76 19.48 19.48 0.0M
2021-09-13 19.75 19.83 19.73 19.76 0.0M
2021-09-10 19.78 19.78 19.64 19.66 0.0M
2021-09-09 19.87 19.90 19.74 19.74 0.0M
2021-09-08 20.24 20.25 19.99 20.03 0.0M
2021-09-07 19.59 19.59 19.47 19.47 0.0M
2021-09-03 19.90 19.95 19.62 19.94 0.0M
2021-09-02 19.84 19.96 19.84 19.88 0.0M
2021-09-01 19.93 20.00 19.91 19.91 0.0M
2021-08-31 19.86 19.90 19.78 19.78 0.0M
2021-08-30 20.35 20.35 19.31 20.29 0.0M
2021-08-27 19.56 19.66 19.55 19.55 0.0M
2021-08-26 19.36 19.47 19.34 19.36 0.0M
2021-08-25 19.52 19.65 19.46 19.63 0.0M
2021-08-24 19.27 19.45 19.27 19.43 0.0M
2021-08-23 19.48 19.55 19.48 19.50 0.0M
2021-08-20 19.41 19.41 19.31 19.36 0.0M
2021-08-19 19.43 19.43 19.26 19.33 0.0M
2021-08-18 19.81 19.93 19.79 19.81 0.0M
2021-08-17 19.86 20.24 19.63 19.75 0.0M
2021-08-16 20.14 20.24 20.11 20.21 0.0M
2021-08-13 20.42 20.42 20.32 20.35 0.0M
2021-08-12 20.27 20.86 20.26 20.36 0.0M
2021-08-11 19.98 20.05 19.98 20.05 0.0M
2021-08-10 19.77 19.98 19.77 19.97 0.0M
2021-08-09 19.87 19.89 19.84 19.86 0.0M
2021-08-06 20.12 20.73 20.11 20.31 0.0M
2021-08-05 20.18 20.25 20.09 20.20 0.0M
2021-08-04 19.89 19.96 19.46 19.60 0.0M
2021-08-03 19.96 19.96 19.64 19.73 0.0M
2021-08-02 21.86 22.15 21.66 21.88 0.0M
2021-07-30 21.76 21.76 21.55 21.57 0.0M
2021-07-29 22.00 22.02 21.91 21.98 0.0M
2021-07-28 22.09 22.09 21.96 22.04 0.0M
2021-07-27 22.14 22.15 22.06 22.09 0.0M
2021-07-26 22.02 22.04 21.93 22.01 0.0M
2021-07-23 21.72 21.98 21.72 21.84 0.0M
2021-07-22 21.56 22.13 21.49 21.49 0.0M
2021-07-21 20.92 21.48 20.92 21.28 0.0M
2021-07-20 20.28 20.76 20.28 20.63 0.0M
2021-07-19 20.53 20.58 20.25 20.41 0.0M
2021-07-16 21.68 21.76 21.30 21.30 0.0M
2021-07-15 21.98 22.06 21.84 21.84 0.0M
2021-07-14 22.38 22.52 22.28 22.28 0.0M
2021-07-13 22.48 22.72 22.42 22.60 0.0M
2021-07-12 22.55 23.08 22.46 23.07 0.0M
2021-07-09 22.29 22.88 22.26 22.45 0.0M
2021-07-08 21.97 22.43 21.95 22.43 0.0M
2021-07-07 22.07 22.47 21.99 22.04 0.0M
2021-07-06 22.09 22.14 21.77 21.86 0.0M
2021-07-02 22.28 22.48 22.26 22.44 0.0M
2021-07-01 22.09 22.15 22.08 22.15 0.0M
2021-06-30 22.06 22.06 21.95 22.05 0.1M
2021-06-29 22.01 22.62 21.99 22.49 0.1M
2021-06-28 22.13 22.17 22.02 22.02 0.0M
2021-06-25 22.33 22.36 22.29 22.35 0.0M
2021-06-24 22.13 22.25 22.09 22.25 0.0M
2021-06-23 22.25 22.25 22.05 22.08 0.0M
2021-06-22 22.07 22.21 22.07 22.16 0.0M
2021-06-21 22.19 22.66 22.16 22.30 0.0M
2021-06-18 21.91 22.02 21.88 21.99 0.0M
2021-06-17 22.50 22.51 22.29 22.51 0.0M
2021-06-16 22.98 22.98 22.72 22.76 0.0M
2021-06-15 22.65 23.06 22.65 23.06 0.0M
2021-06-14 22.66 22.66 22.55 22.60 0.0M
2021-06-11 22.67 22.73 22.59 22.73 0.0M
2021-06-10 22.47 22.48 22.37 22.41 0.0M
2021-06-09 22.44 22.92 22.34 22.41 0.0M
2021-06-08 22.37 22.47 22.36 22.47 0.0M
2021-06-07 22.12 22.22 22.06 22.16 0.0M
2021-06-04 21.91 22.05 21.90 22.02 0.0M
2021-06-03 21.88 21.89 21.78 21.88 0.0M
2021-06-02 22.06 22.07 22.00 22.02 0.0M
2021-06-01 22.13 22.32 22.06 22.06 0.0M
2021-05-28 22.01 22.01 21.93 21.95 0.0M
2021-05-27 21.99 22.47 21.99 22.05 0.0M
2021-05-26 21.93 22.04 21.88 21.93 0.0M
2021-05-25 21.83 22.30 21.72 21.80 0.0M
2021-05-24 22.00 22.09 22.00 22.08 0.0M
2021-05-21 21.86 22.06 21.79 21.88 0.0M
2021-05-20 21.61 21.80 21.61 21.80 0.0M
2021-05-19 21.39 21.55 21.39 21.52 0.0M
2021-05-18 21.96 21.96 21.75 21.76 0.0M
2021-05-17 21.83 21.85 21.70 21.83 0.0M
2021-05-14 22.05 22.23 21.95 22.21 0.0M
2021-05-13 21.13 21.76 21.13 21.72 0.1M
2021-05-12 21.62 21.69 21.39 21.41 0.0M
2021-05-11 21.73 22.03 21.60 22.03 0.0M
2021-05-10 22.22 22.48 22.22 22.32 0.0M
2021-05-07 22.39 22.71 22.39 22.71 0.0M
2021-05-06 22.06 22.25 22.01 22.24 0.0M
2021-05-05 22.37 22.63 22.28 22.50 0.0M
2021-05-04 22.26 22.59 21.96 22.08 0.1M
2021-05-03 22.73 23.22 22.27 22.76 0.0M
2021-04-30 22.67 22.94 22.42 22.94 0.0M
2021-04-29 22.89 23.13 22.69 23.13 0.0M
2021-04-28 22.76 23.33 22.76 23.30 0.0M
2021-04-27 22.77 23.10 22.70 22.81 0.0M
2021-04-26 23.05 23.13 22.98 22.98 0.0M
2021-04-23 22.74 22.84 22.66 22.76 0.0M
2021-04-22 22.54 22.63 22.37 22.43 0.0M
2021-04-21 22.41 22.69 22.41 22.63 0.0M
2021-04-20 22.63 22.63 22.36 22.37 0.0M
2021-04-19 23.01 23.01 22.82 22.94 0.0M
2021-04-16 22.65 22.84 22.64 22.73 0.0M
2021-04-15 22.44 22.52 22.31 22.49 0.0M
2021-04-14 22.14 22.29 22.00 22.29 0.0M
2021-04-13 22.05 22.11 21.95 22.11 0.0M
2021-04-12 21.95 21.95 21.78 21.92 0.0M
2021-04-09 22.17 22.24 22.05 22.22 0.0M
2021-04-08 21.88 22.51 21.88 22.21 0.0M
2021-04-07 21.88 21.98 21.83 21.91 0.0M
2021-04-06 21.95 22.14 21.86 21.97 0.0M
2021-04-05 20.58 22.10 20.58 22.10 0.0M
2021-04-01 21.47 21.77 21.47 21.73 0.0M
2021-03-31 21.44 21.44 21.18 21.26 0.0M
2021-03-30 20.81 21.15 20.81 21.06 0.0M
2021-03-29 20.83 20.98 20.80 20.94 0.0M
2021-03-26 21.40 21.68 21.30 21.33 0.0M
2021-03-25 19.97 20.36 19.89 20.20 0.0M
2021-03-24 19.98 20.30 19.98 20.11 0.0M
2021-03-23 20.30 20.30 20.08 20.20 0.0M
2021-03-22 20.35 20.51 20.35 20.38 0.0M
2021-03-19 20.38 20.84 20.35 20.60 0.0M
2021-03-18 20.95 21.01 20.76 20.76 0.0M
2021-03-17 21.13 21.22 20.97 21.20 0.0M
2021-03-16 21.40 21.94 21.38 21.66 0.0M
2021-03-15 21.28 21.28 21.01 21.26 0.0M
2021-03-12 21.20 21.40 21.19 21.36 0.0M
2021-03-11 21.48 21.63 21.38 21.46 0.0M
2021-03-10 21.23 21.35 21.19 21.34 0.0M
2021-03-09 21.48 21.54 21.46 21.50 0.0M
2021-03-08 20.97 21.13 20.97 21.04 0.0M
2021-03-05 21.03 21.08 20.88 21.08 0.0M
2021-03-04 21.34 21.35 20.91 21.02 0.0M
2021-03-03 21.25 21.30 21.06 21.19 0.0M
2021-03-02 21.12 21.29 21.12 21.21 0.0M
2021-03-01 20.97 21.12 20.97 21.04 0.0M
2021-02-26 20.41 20.52 20.41 20.45 0.0M
2021-02-25 21.43 21.46 20.81 20.91 0.0M
2021-02-24 21.16 21.58 21.15 21.57 0.0M
2021-02-23 20.83 21.22 20.83 21.06 0.0M
2021-02-22 20.63 20.83 20.63 20.74 0.0M
2021-02-19 20.93 20.93 20.78 20.80 0.0M
2021-02-18 20.47 20.61 20.30 20.58 0.0M
2021-02-17 20.60 20.65 20.53 20.65 0.0M
2021-02-16 20.74 20.82 20.74 20.82 0.0M
2021-02-12 20.55 20.73 20.55 20.73 0.0M
2021-02-11 20.26 20.29 20.14 20.22 0.0M
2021-02-10 20.28 20.29 20.18 20.26 0.0M
2021-02-09 20.41 20.48 20.26 20.48 0.0M
2021-02-08 20.70 20.70 19.85 20.58 0.0M
2021-02-05 20.35 20.48 20.35 20.40 0.0M
2021-02-04 20.64 20.69 20.62 20.66 0.0M
2021-02-03 20.68 20.68 20.55 20.61 0.0M
2021-02-02 20.50 20.52 20.41 20.46 0.0M
2021-02-01 19.85 19.97 19.85 19.95 0.0M
2021-01-29 19.28 20.08 19.25 19.39 0.0M
2021-01-28 19.24 19.50 19.22 19.36 0.0M
2021-01-27 19.29 19.44 19.19 19.21 0.0M
2021-01-26 20.36 20.36 20.09 20.12 0.0M
2021-01-25 20.32 20.40 20.15 20.23 0.0M
2021-01-22 20.46 20.56 20.39 20.46 0.0M
2021-01-21 20.55 20.62 20.47 20.61 0.0M
2021-01-20 20.70 20.82 20.63 20.82 0.0M
2021-01-19 20.44 20.83 20.39 20.45 0.0M
2021-01-15 19.99 20.36 19.99 20.27 0.0M
2021-01-14 20.92 20.93 20.86 20.90 0.0M
2021-01-13 20.70 20.80 20.68 20.73 0.0M
2021-01-12 21.11 21.11 20.59 20.72 0.0M
2021-01-11 20.99 21.04 20.91 21.03 0.0M
2021-01-08 21.50 21.52 21.34 21.51 0.0M
2021-01-07 21.20 21.93 21.08 21.31 0.0M
2021-01-06 21.33 21.63 21.33 21.52 0.0M
2021-01-05 20.73 21.10 20.73 21.07 0.0M
2021-01-04 21.36 21.41 20.82 20.91 0.0M