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
2022-12-30 19.73 19.85 19.26 19.26 0.0M
2022-12-29 19.29 19.42 19.29 19.42 0.0M
2022-12-28 19.38 19.46 19.14 19.14 0.0M
2022-12-27 19.65 19.65 18.62 19.44 0.0M
2022-12-23 19.10 19.62 18.58 19.09 0.0M
2022-12-22 19.30 19.30 18.99 19.16 0.3M
2022-12-21 19.35 19.45 19.35 19.40 0.0M
2022-12-20 19.15 19.35 19.15 19.23 0.0M
2022-12-19 19.20 19.25 19.07 19.14 0.0M
2022-12-16 19.16 19.17 18.96 19.06 0.0M
2022-12-15 19.84 19.84 19.56 19.62 0.0M
2022-12-14 20.02 20.21 19.87 19.94 0.0M
2022-12-13 19.92 19.96 19.76 19.79 0.0M
2022-12-12 19.68 19.69 19.50 19.57 0.0M
2022-12-09 19.77 19.83 19.64 19.64 0.0M
2022-12-08 19.76 19.78 19.62 19.63 0.0M
2022-12-07 19.61 19.64 19.54 19.60 0.0M
2022-12-06 19.52 19.52 19.28 19.30 0.0M
2022-12-05 19.33 19.74 19.23 19.28 0.1M
2022-12-02 19.41 19.53 19.38 19.45 0.3M
2022-12-01 19.55 19.90 19.49 19.90 0.0M
2022-11-30 19.14 19.26 18.83 19.23 0.0M
2022-11-29 19.18 19.18 19.03 19.08 0.0M
2022-11-28 19.39 19.39 19.15 19.15 0.1M
2022-11-25 19.41 19.96 19.38 19.49 0.2M
2022-11-23 19.44 19.57 19.44 19.46 0.1M
2022-11-22 19.19 19.26 19.13 19.26 0.0M
2022-11-21 18.85 19.09 18.85 19.06 0.0M
2022-11-18 18.75 18.75 18.63 18.69 0.0M
2022-11-17 18.74 18.94 18.73 18.93 0.0M
2022-11-16 18.48 18.69 18.48 18.69 0.0M
2022-11-15 19.00 19.00 18.68 18.77 0.0M
2022-11-14 18.62 18.77 18.55 18.55 0.0M
2022-11-11 18.54 18.94 18.54 18.68 0.0M
2022-11-10 18.78 19.03 18.72 18.95 0.0M
2022-11-09 18.27 18.59 18.07 18.09 0.0M
2022-11-08 17.81 18.09 17.72 17.77 0.0M
2022-11-07 17.93 17.96 17.77 17.95 0.0M
2022-11-04 17.78 18.05 17.69 18.04 0.0M
2022-11-03 17.10 17.88 17.07 17.39 0.0M
2022-11-02 17.92 18.26 17.53 18.21 0.0M
2022-11-01 18.17 18.18 17.79 17.88 0.0M
2022-10-31 17.79 18.14 17.79 17.88 0.0M
2022-10-28 17.76 18.44 17.76 18.16 0.0M
2022-10-27 17.88 18.34 17.81 17.82 0.0M
2022-10-26 17.96 18.33 17.96 18.13 0.0M
2022-10-25 17.63 18.23 17.63 17.91 0.0M
2022-10-24 17.44 17.89 17.30 17.37 0.0M
2022-10-21 16.49 17.21 16.44 17.01 0.0M
2022-10-20 17.02 17.43 16.85 16.85 0.0M
2022-10-19 17.45 17.45 16.54 16.68 0.0M
2022-10-18 17.59 17.64 17.42 17.64 0.1M
2022-10-17 17.42 18.04 17.07 17.07 0.0M
2022-10-14 17.16 17.23 16.68 16.84 0.1M
2022-10-13 16.54 17.40 16.29 17.35 0.0M
2022-10-12 16.56 16.73 15.88 16.27 0.1M
2022-10-11 17.05 17.98 16.88 16.93 0.1M
2022-10-10 17.22 17.69 16.70 17.20 0.0M
2022-10-07 17.26 17.63 16.52 17.09 0.0M
2022-10-06 17.61 17.88 17.40 17.54 0.0M
2022-10-05 17.59 17.93 17.42 17.68 0.0M
2022-10-04 17.81 18.24 17.75 18.03 0.1M
2022-10-03 16.72 17.42 16.72 17.26 0.0M
2022-09-30 16.73 17.07 16.62 16.62 0.0M
2022-09-29 16.28 16.68 16.09 16.34 0.1M
2022-09-28 15.98 16.70 15.98 16.64 0.1M
2022-09-27 16.25 16.55 16.01 16.38 0.1M
2022-09-26 16.55 16.79 16.25 16.38 0.0M
2022-09-23 16.49 16.49 16.08 16.08 0.0M
2022-09-22 16.68 16.97 16.47 16.55 0.0M
2022-09-21 17.05 17.48 16.73 17.12 0.0M
2022-09-20 16.99 17.29 16.85 17.02 0.0M
2022-09-19 16.68 17.59 16.52 17.56 0.0M
2022-09-16 17.13 17.41 17.11 17.36 0.0M
2022-09-15 17.48 17.72 17.29 17.36 0.0M
2022-09-14 17.48 17.61 17.45 17.51 0.0M
2022-09-13 18.07 18.09 17.77 17.77 0.0M
2022-09-12 18.21 18.51 18.21 18.28 0.0M
2022-09-09 17.78 17.88 17.76 17.81 0.0M
2022-09-08 17.05 17.49 17.05 17.44 0.0M
2022-09-07 17.00 17.20 17.00 17.20 0.0M
2022-09-06 17.23 17.26 17.05 17.08 0.0M
2022-09-02 16.95 17.23 16.73 16.75 0.0M
2022-09-01 16.74 16.74 16.52 16.72 0.0M
2022-08-31 17.34 17.34 17.22 17.30 0.0M
2022-08-30 17.81 17.81 17.46 17.53 0.0M
2022-08-29 17.46 18.01 17.46 17.68 0.0M
2022-08-26 18.00 18.15 17.64 17.64 0.0M
2022-08-25 17.97 18.12 17.96 18.09 0.0M
2022-08-24 17.76 18.04 17.76 17.85 0.0M
2022-08-23 17.78 17.88 17.78 17.83 0.0M
2022-08-22 18.45 18.45 18.27 18.30 0.0M
2022-08-19 18.75 18.82 18.72 18.74 0.0M
2022-08-18 19.33 19.33 19.18 19.21 0.0M
2022-08-17 18.98 19.02 18.88 18.99 0.0M
2022-08-16 19.01 19.03 18.98 19.00 0.0M
2022-08-15 18.88 18.95 18.82 18.88 0.0M
2022-08-12 18.84 18.90 18.72 18.76 0.3M
2022-08-11 18.96 19.36 18.86 18.87 0.0M
2022-08-10 19.00 19.04 18.92 18.95 0.0M
2022-08-09 18.46 18.52 18.40 18.42 0.1M
2022-08-08 18.73 18.73 18.54 18.54 0.0M
2022-08-05 18.43 18.52 18.39 18.48 0.0M
2022-08-04 18.50 18.79 18.50 18.76 0.0M
2022-08-03 18.41 18.41 18.24 18.37 0.0M
2022-08-02 18.59 18.60 18.44 18.44 0.0M
2022-08-01 18.64 18.65 18.50 18.52 0.0M
2022-07-29 18.57 18.89 18.57 18.80 0.0M
2022-07-28 18.33 18.52 18.31 18.52 0.0M
2022-07-27 18.18 18.44 18.14 18.44 0.0M
2022-07-26 17.94 18.07 17.92 17.93 0.0M
2022-07-25 18.16 18.18 17.91 18.13 0.0M
2022-07-22 18.04 18.11 17.78 17.85 0.0M
2022-07-21 18.12 18.20 18.07 18.20 0.0M
2022-07-20 17.84 17.89 17.74 17.83 0.0M
2022-07-19 17.79 18.03 17.78 17.90 0.0M
2022-07-18 17.65 17.65 17.35 17.35 0.0M
2022-07-15 17.11 17.30 17.11 17.27 0.0M
2022-07-14 16.63 16.91 16.59 16.76 0.0M
2022-07-13 16.77 17.13 16.77 16.95 0.0M
2022-07-12 16.91 17.21 16.90 16.97 0.0M
2022-07-11 16.88 17.07 16.79 16.79 0.0M
2022-07-08 17.09 17.14 16.96 17.08 0.0M
2022-07-07 17.06 17.10 16.99 17.05 0.0M
2022-07-06 16.56 16.88 16.41 16.65 0.1M
2022-07-05 16.44 16.44 16.24 16.42 0.0M
2022-07-01 16.92 17.15 16.90 17.15 0.1M
2022-06-30 16.94 17.15 16.94 17.05 0.1M
2022-06-29 17.25 17.29 16.97 17.19 0.0M
2022-06-28 17.47 17.73 17.24 17.24 0.1M
2022-06-27 17.50 17.64 17.44 17.53 0.0M
2022-06-24 17.14 17.23 17.13 17.23 0.0M
2022-06-23 17.23 17.23 16.80 16.97 0.0M
2022-06-22 17.64 17.84 17.62 17.63 0.0M
2022-06-21 18.01 18.01 17.83 17.83 0.0M
2022-06-17 17.79 17.85 17.64 17.78 0.0M
2022-06-16 17.58 17.66 17.49 17.49 0.0M
2022-06-15 18.13 18.37 17.98 18.27 0.0M
2022-06-14 17.86 17.94 17.53 17.69 0.0M
2022-06-13 18.32 18.32 18.08 18.16 0.0M
2022-06-10 18.74 18.74 18.50 18.65 0.0M
2022-06-09 19.36 19.36 19.16 19.16 0.0M
2022-06-08 19.48 19.70 19.39 19.41 0.0M
2022-06-07 19.65 19.70 19.57 19.70 0.0M
2022-06-06 19.67 19.68 19.50 19.51 0.0M
2022-06-03 19.61 20.02 19.55 19.75 0.0M
2022-06-02 20.07 20.11 19.56 20.10 0.0M
2022-06-01 19.79 19.79 19.42 19.51 0.0M
2022-05-31 19.72 19.77 19.59 19.67 0.0M
2022-05-27 19.76 19.78 19.55 19.63 0.0M
2022-05-26 19.58 19.62 19.55 19.61 0.0M
2022-05-25 19.18 19.30 19.14 19.30 0.0M
2022-05-24 19.20 19.20 19.05 19.15 0.0M
2022-05-23 19.30 19.34 19.23 19.23 0.0M
2022-05-20 18.80 18.91 18.75 18.91 0.0M
2022-05-19 18.48 18.73 18.48 18.72 0.0M
2022-05-18 18.88 18.88 18.46 18.46 0.0M
2022-05-17 19.00 19.08 18.91 19.05 0.0M
2022-05-16 18.50 18.65 18.46 18.62 0.0M
2022-05-13 18.41 18.41 18.30 18.39 0.0M
2022-05-12 17.63 17.91 17.57 17.65 0.0M
2022-05-11 18.08 18.32 17.69 17.69 0.0M
2022-05-10 18.06 18.11 17.77 17.91 0.0M
2022-05-09 17.97 18.00 17.76 17.82 0.0M
2022-05-06 18.30 18.36 18.16 18.27 0.0M
2022-05-05 19.00 19.04 18.53 18.62 0.0M
2022-05-04 18.81 19.23 18.75 19.19 0.0M
2022-05-03 18.65 19.24 18.57 18.61 0.0M
2022-05-02 18.51 18.51 18.03 18.03 0.0M
2022-04-29 18.51 18.51 18.31 18.31 0.0M
2022-04-28 18.07 18.31 18.03 18.27 0.0M
2022-04-27 18.09 18.09 17.96 18.00 0.1M
2022-04-26 18.41 18.41 17.93 17.93 0.1M
2022-04-25 18.41 18.66 18.36 18.66 0.0M
2022-04-22 18.91 18.91 18.65 18.65 0.0M
2022-04-21 19.34 19.40 19.00 19.05 0.0M
2022-04-20 19.07 19.08 18.98 19.05 0.0M
2022-04-19 18.76 19.25 18.76 18.98 0.0M
2022-04-18 18.34 18.68 18.32 18.68 0.0M
2022-04-14 18.65 18.91 18.64 18.67 0.0M
2022-04-13 18.61 18.88 18.61 18.77 0.0M
2022-04-12 18.34 18.34 18.08 18.17 0.0M
2022-04-11 18.52 18.96 18.38 18.39 0.0M
2022-04-08 18.22 18.58 18.22 18.36 0.0M
2022-04-07 18.04 18.15 17.92 17.92 0.0M
2022-04-06 17.79 17.85 17.70 17.70 0.0M
2022-04-05 18.33 18.33 17.92 18.12 0.0M
2022-04-04 18.80 18.83 18.53 18.53 0.0M
2022-04-01 18.85 18.90 18.71 18.84 0.0M
2022-03-31 19.14 19.14 18.96 18.97 0.0M
2022-03-30 19.48 19.50 19.33 19.33 0.0M
2022-03-29 19.53 19.58 19.40 19.58 0.0M
2022-03-28 19.26 19.48 19.26 19.47 0.0M
2022-03-25 19.51 19.61 19.45 19.58 0.0M
2022-03-24 19.98 20.04 19.92 20.04 0.0M
2022-03-23 20.32 20.37 20.09 20.09 0.0M
2022-03-22 20.56 20.56 20.46 20.49 0.0M
2022-03-21 19.97 20.32 19.97 20.15 0.0M
2022-03-18 19.60 19.84 19.58 19.84 0.0M
2022-03-17 19.46 19.77 19.46 19.47 0.0M
2022-03-16 19.40 19.72 19.34 19.72 0.0M
2022-03-15 19.03 19.04 18.77 18.79 0.0M
2022-03-14 19.12 19.27 18.76 18.79 0.0M
2022-03-11 18.89 18.95 18.53 18.53 0.0M
2022-03-10 18.56 18.68 18.34 18.54 0.0M
2022-03-09 18.46 18.78 18.38 18.59 0.0M
2022-03-08 18.32 18.57 18.01 18.13 0.0M
2022-03-07 18.38 18.55 17.94 17.94 0.0M
2022-03-04 18.64 19.01 18.39 18.57 0.0M
2022-03-03 20.37 20.37 19.96 20.19 0.0M
2022-03-02 20.59 20.80 20.42 20.62 0.0M
2022-03-01 20.99 20.99 19.94 20.24 0.0M
2022-02-28 20.46 21.00 20.43 21.00 0.0M
2022-02-25 20.34 21.27 20.34 20.97 0.0M
2022-02-24 20.05 20.05 19.44 19.85 0.0M
2022-02-23 20.62 20.71 20.54 20.60 0.0M
2022-02-22 20.79 21.13 20.63 20.70 0.0M
2022-02-18 20.64 20.68 20.46 20.59 0.1M
2022-02-17 20.72 20.76 20.59 20.76 0.0M
2022-02-16 20.76 21.05 20.76 21.02 0.0M
2022-02-15 20.99 21.07 20.90 21.01 0.0M
2022-02-14 20.61 21.28 20.61 20.80 0.0M
2022-02-11 21.15 21.67 20.72 20.72 0.0M
2022-02-10 21.28 21.47 20.95 20.95 0.0M
2022-02-09 21.10 21.16 21.01 21.16 0.0M
2022-02-08 20.93 20.96 20.83 20.85 0.0M
2022-02-07 20.98 21.00 20.80 20.87 0.0M
2022-02-04 20.78 21.75 20.78 21.04 0.0M
2022-02-03 21.40 21.44 21.19 21.24 0.0M
2022-02-02 21.27 21.38 21.27 21.33 0.0M
2022-02-01 21.21 21.27 21.17 21.27 0.0M
2022-01-31 20.89 20.99 20.75 20.98 0.0M
2022-01-28 20.59 20.70 20.47 20.68 0.0M
2022-01-27 20.83 20.92 20.70 20.80 0.0M
2022-01-26 20.74 20.80 20.46 20.53 0.0M
2022-01-25 20.30 20.82 20.30 20.59 0.0M
2022-01-24 20.46 20.78 20.33 20.69 0.0M
2022-01-21 21.06 21.11 20.91 20.91 0.0M
2022-01-20 21.90 22.07 21.51 21.60 0.0M
2022-01-19 22.52 22.52 21.77 21.77 0.0M
2022-01-18 21.97 22.56 21.88 22.08 0.0M
2022-01-14 21.93 22.12 21.91 22.12 0.1M
2022-01-13 22.12 22.12 21.99 21.99 0.0M
2022-01-12 22.13 22.13 21.98 22.08 0.0M
2022-01-11 21.88 22.14 21.82 21.98 0.0M
2022-01-10 21.63 21.83 21.63 21.82 0.0M
2022-01-07 21.77 21.83 21.71 21.80 0.0M
2022-01-06 21.68 21.80 21.64 21.72 0.0M
2022-01-05 22.04 22.28 21.89 22.09 0.0M
2022-01-04 21.92 22.05 21.87 21.90 0.0M
2022-01-03 21.41 21.94 21.20 21.45 0.0M