Hot Features
프리미엄
Smiths Group PLC (PK) (SMGZY)
USOTC
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.92 | 4.26914153132 | 21.55 | 22.55 | 21.2701 | 47395 | 22.17253096 | DR |
| 4 | 1.95 | 9.50292397661 | 20.52 | 22.55 | 19.34 | 89906 | 20.47313701 | DR |
| 12 | -0.945 | -4.03587443946 | 23.415 | 24.49 | 19.34 | 44741 | 21.02536325 | DR |
| 26 | 0.8999 | 4.17197880399 | 21.5701 | 24.49 | 19.34 | 23959 | 21.17633 | DR |
| 52 | 1.84 | 8.91904992729 | 20.63 | 24.49 | 19.34 | 15929 | 21.09956498 | DR |
| 156 | 3 | 15.4083204931 | 19.47 | 24.49 | 15.88 | 18188 | 19.77218734 | DR |
| 260 | 0.805 | 3.71567043619 | 21.665 | 24.49 | 9.1315 | 25413 | 18.50450162 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732660140 | 22.47 | 0.22 | 0.97 | 22.11 | 22.5 | 22.11 | 32847 |
| 1732573560 | 22.255 | 0 | 0.02 | 22.25 | 22.55 | 22.2 | 53372 |
| 1732314000 | 22.25 | 0.23 | 1.04 | 22.46 | 22.5 | 21.99 | 85932 |
| 1732227900 | 22.02 | 0.47 | 2.18 | 21.73 | 22.14 | 21.68 | 41546 |
| 1732141740 | 21.55 | -0.07 | -0.32 | 21.55 | 21.79 | 21.2701 | 23280 |
| 1732054800 | 21.62 | 0.09 | 0.42 | 21.3 | 21.63 | 21.27 | 28447 |
| 1731968640 | 21.53 | 0.08 | 0.37 | 21.32 | 21.59 | 21.32 | 65827 |
| 1731709260 | 21.45 | -0.04 | -0.19 | 21.4001 | 21.45 | 21.34 | 28988 |
| 1731622800 | 21.49 | -0.03 | -0.14 | 21.31 | 21.648 | 21.25 | 31074 |
| 1731536760 | 21.52 | 2.16 | 11.16 | 21.5 | 21.57 | 21.01 | 56512 |
| 1731450480 | 19.36 | -0.51 | -2.57 | 19.552 | 19.57 | 19.34 | 86516 |
| 1731363600 | 19.87 | 0.02 | 0.10 | 19.8001 | 20.095 | 19.765 | 34569 |
| 1731104400 | 19.85 | -0.13 | -0.66 | 19.88 | 19.89 | 19.705 | 20373 |
| 1731018540 | 19.982 | 0.21 | 1.07 | 19.93 | 20 | 19.7701 | 37529 |
| 1730931600 | 19.77 | -0.23 | -1.15 | 19.63 | 19.79 | 19.55 | 19406 |
| 1730845680 | 20 | 0.09 | 0.45 | 20.07 | 20.07 | 19.93 | 18879 |
| 1730759160 | 19.91 | -0.04 | -0.20 | 20.05 | 20.05 | 19.6801 | 39317 |
| 1730496420 | 19.95 | 0.17 | 0.86 | 19.8 | 20.02 | 19.79 | 34284 |
| 1730409780 | 19.78 | -0.35 | -1.74 | 20.42 | 20.42 | 19.5263 | 141498 |
| 1730323500 | 20.13 | -0.68 | -3.27 | 20.52 | 20.64 | 20.06 | 917930 |
| 1730237280 | 20.81 | -0.12 | -0.57 | 20.57 | 20.8299 | 20.41 | 34129 |
| 1730150880 | 20.93 | 0.06 | 0.29 | 20.58 | 20.93 | 20.58 | 23049 |
| 1729891500 | 20.87 | 0.19 | 0.89 | 21.1647 | 21.1647 | 20.66 | 62125 |
| 1729805160 | 20.685 | 0.2 | 0.95 | 20.49 | 20.71 | 20.39 | 16183 |
| 1729718940 | 20.49 | -0.56 | -2.66 | 20.65 | 20.94 | 20.4201 | 44828 |
| 1729632300 | 21.05 | -0.2 | -0.95 | 20.88 | 21.1773 | 20.735 | 45412 |
| 1729545600 | 21.2512 | -0.03 | -0.14 | 21.28 | 21.28 | 20.89 | 13965 |
| 1729286400 | 21.28 | -0.35 | -1.62 | 21.6 | 21.6 | 20.98 | 77740 |
| 1729200000 | 21.63 | 0.09 | 0.42 | 21.6 | 22.13 | 21.33 | 8000 |
| 1729113960 | 21.54 | -0.01 | -0.05 | 21.62 | 21.8775 | 21.2801 | 9213 |
| 1729027680 | 21.55 | 0.21 | 0.98 | 22.02 | 22.02 | 21.39 | 74847 |
| 1728941220 | 21.34 | 0.21 | 0.99 | 21.16 | 21.52 | 21.16 | 5296 |
| 1728681900 | 21.1312 | 0.26 | 1.25 | 21.14 | 21.2454 | 21.01 | 6142 |
| 1728595560 | 20.87 | -0.29 | -1.35 | 21.0885 | 21.262 | 20.86 | 16377 |
| 1728508800 | 21.1566 | -0.18 | -0.86 | 21.405 | 21.83 | 21.1175 | 16233 |
| 1728422580 | 21.34 | -0.18 | -0.84 | 21.395 | 21.41 | 21.2625 | 6792 |
| 1728336000 | 21.52 | -0.68 | -3.06 | 21.3843 | 21.95 | 21.32 | 13595 |
| 1728077220 | 22.2 | 0.56 | 2.59 | 21.78 | 22.2 | 21.6 | 6539 |
| 1727990760 | 21.64 | -0.49 | -2.21 | 21.89 | 21.89 | 21.5178 | 24716 |
| 1727904000 | 22.1301 | -0.39 | -1.73 | 22.95 | 22.95 | 22.13 | 2759 |
| 1727818140 | 22.52 | 0.07 | 0.33 | 23.13 | 23.13 | 22.15 | 6220 |
| 1727731380 | 22.445 | -1.33 | -5.59 | 22.28 | 22.6705 | 22.28 | 3175 |
| 1727472000 | 23.775 | -0.13 | -0.52 | 23.65 | 23.775 | 23.6475 | 1934 |
| 1727386200 | 23.9 | 0.57 | 2.44 | 23.56 | 23.9 | 23.5 | 15847 |
| 1727299200 | 23.33 | 0.33 | 1.43 | 23.57 | 23.58 | 23.33 | 38514 |
| 1727212800 | 23 | -1.41 | -5.78 | 23.01 | 23.14 | 22.82 | 153973 |
| 1727126940 | 24.41 | 0.27 | 1.14 | 24.16 | 24.4775 | 24.13 | 16721 |
| 1726867200 | 24.135 | -0.1 | -0.41 | 23.945 | 24.37 | 23.9 | 98420 |
| 1726781220 | 24.234 | 0.67 | 2.86 | 24.015 | 24.462 | 23.778 | 1320 |
| 1726694460 | 23.56 | -0.83 | -3.40 | 23.75 | 24.14 | 23.56 | 6951 |
| 1726608240 | 24.39 | 0.29 | 1.20 | 24.39 | 24.39 | 24.39 | 632 |
| 1726521720 | 24.1 | 0.42 | 1.77 | 24.49 | 24.49 | 23.92 | 4534 |
| 1726262940 | 23.68 | 0.11 | 0.47 | 23.86 | 23.927 | 23.68 | 5364 |
| 1726176540 | 23.57 | -0.14 | -0.59 | 23.605 | 23.89 | 23.57 | 3218 |
| 1726090140 | 23.71 | 0.23 | 0.98 | 23.26 | 23.71 | 23.26 | 2625 |
| 1726003500 | 23.48 | 0.07 | 0.30 | 23.525 | 23.63 | 23.26 | 4505 |
| 1725917160 | 23.41 | 0.36 | 1.56 | 23.3555 | 23.475 | 23.3 | 5966 |
| 1725658020 | 23.05 | -0.37 | -1.57 | 23.03 | 23.58 | 23.03 | 1456 |
| 1725571440 | 23.417 | 0.16 | 0.67 | 23.18 | 23.54 | 23.02 | 3727 |
| 1725485040 | 23.26 | -0.11 | -0.47 | 23.415 | 23.63 | 23.26 | 3319 |
| 1725398880 | 23.37 | -0.35 | -1.48 | 23.44 | 23.82 | 23.35 | 3387 |
| 1725053340 | 23.72 | -0.24 | -1.00 | 23.805 | 23.92 | 23.68 | 3205 |
| 1724966400 | 23.96 | 0.27 | 1.14 | 23.6675 | 23.96 | 23.542 | 2400 |
| 1724880360 | 23.6901 | -0.03 | -0.13 | 23.5775 | 23.7 | 23.38 | 3528 |
| 1724794080 | 23.72 | 0.35 | 1.52 | 23.72 | 23.72 | 23.3115 | 2168 |
