Select Medical Holdings Corp (SEM)

SEM
🏛️ 미국 →
12.84
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.69 24.90 24.51 24.83 0.4M
2022-12-29 24.36 25.01 24.10 24.91 0.5M
2022-12-28 24.70 24.96 24.08 24.11 0.4M
2022-12-27 24.36 24.74 24.16 24.56 0.4M
2022-12-23 24.52 24.75 24.21 24.38 0.3M
2022-12-22 25.06 25.20 24.13 24.75 0.5M
2022-12-21 24.94 25.41 24.87 25.33 0.8M
2022-12-20 23.67 24.96 23.32 24.61 0.8M
2022-12-19 24.55 24.87 23.59 23.59 1.1M
2022-12-16 24.04 24.81 23.93 24.73 2.0M
2022-12-15 24.33 24.78 24.17 24.59 0.7M
2022-12-14 24.62 25.37 24.62 24.79 0.5M
2022-12-13 25.44 25.45 24.53 24.65 0.6M
2022-12-12 23.81 24.35 23.58 24.34 0.4M
2022-12-09 23.48 24.03 23.39 23.75 0.3M
2022-12-08 23.41 23.95 23.20 23.69 0.4M
2022-12-07 24.19 24.64 23.47 23.47 0.4M
2022-12-06 24.25 24.51 24.01 24.27 0.3M
2022-12-05 24.67 24.70 24.04 24.30 0.3M
2022-12-02 24.45 25.02 24.30 24.90 0.3M
2022-12-01 24.89 25.32 24.49 24.73 0.4M
2022-11-30 24.01 24.64 23.18 24.58 0.8M
2022-11-29 23.41 24.10 23.41 23.93 0.4M
2022-11-28 24.00 24.02 23.31 23.43 0.4M
2022-11-25 23.80 24.32 23.80 24.24 0.2M
2022-11-23 23.39 23.78 23.19 23.74 0.3M
2022-11-22 23.75 24.27 23.59 23.69 0.4M
2022-11-21 24.01 24.11 23.29 23.57 0.4M
2022-11-18 24.15 24.31 23.80 24.11 0.5M
2022-11-17 23.40 23.98 23.07 23.63 0.5M
2022-11-16 24.48 24.76 23.28 23.72 0.6M
2022-11-15 24.68 25.26 24.36 24.58 0.7M
2022-11-14 24.92 25.05 23.81 24.44 0.8M
2022-11-11 24.05 25.32 23.93 25.24 1.0M
2022-11-10 22.62 23.92 22.28 23.88 0.7M
2022-11-09 21.71 21.71 21.19 21.47 1.0M
2022-11-08 22.62 22.62 21.73 22.00 0.7M
2022-11-07 23.11 23.69 21.71 22.47 1.0M
2022-11-04 18.86 23.19 18.86 23.06 2.7M
2022-11-03 24.20 24.32 23.34 23.74 1.1M
2022-11-02 26.15 26.18 24.66 24.68 0.6M
2022-11-01 25.81 26.27 25.44 26.13 0.4M
2022-10-31 25.62 25.93 25.51 25.68 0.5M
2022-10-28 25.13 25.85 24.94 25.81 0.4M
2022-10-27 25.85 25.85 25.07 25.14 0.6M
2022-10-26 25.07 26.16 24.88 25.66 0.6M
2022-10-25 23.47 24.78 23.31 24.59 0.5M
2022-10-24 23.04 23.22 22.26 23.21 1.6M
2022-10-21 22.15 22.93 19.61 22.92 1.6M
2022-10-20 23.52 23.85 23.38 23.59 0.4M
2022-10-19 23.38 23.58 23.15 23.45 0.3M
2022-10-18 23.67 24.24 23.34 23.59 0.4M
2022-10-17 22.44 23.09 22.34 22.97 0.6M
2022-10-14 22.63 23.25 21.89 21.94 0.7M
2022-10-13 22.00 22.85 21.45 22.44 0.9M
2022-10-12 22.84 22.84 22.31 22.45 0.4M
2022-10-11 22.68 23.17 22.60 22.81 0.5M
2022-10-10 23.05 23.23 22.80 22.92 0.5M
2022-10-07 23.30 23.39 22.75 22.91 0.6M
2022-10-06 24.38 24.67 23.60 23.66 0.5M
2022-10-05 23.82 24.66 23.75 24.60 0.6M
2022-10-04 23.60 24.40 23.54 24.33 0.5M
2022-10-03 22.50 23.40 22.05 23.06 0.5M
2022-09-30 22.96 23.18 22.07 22.10 0.5M
2022-09-29 22.48 22.88 21.77 22.80 0.5M
2022-09-28 22.58 22.95 22.18 22.76 0.6M
2022-09-27 23.13 23.13 22.04 22.25 0.8M
2022-09-26 22.98 23.26 22.29 22.79 0.8M
2022-09-23 23.32 23.45 22.34 23.02 0.9M
2022-09-22 24.81 24.81 23.59 23.61 0.9M
2022-09-21 25.97 25.97 24.88 24.90 0.6M
2022-09-20 26.12 26.12 25.49 25.75 0.4M
2022-09-19 25.97 26.40 25.58 26.29 0.5M
2022-09-16 25.48 26.20 25.25 26.14 1.3M
2022-09-15 25.82 26.29 25.60 25.68 0.4M
2022-09-14 26.15 26.15 25.36 25.81 0.4M
2022-09-13 26.55 26.76 25.98 26.05 0.5M
2022-09-12 27.00 27.47 26.74 27.41 0.4M
2022-09-09 26.64 26.83 26.26 26.62 0.3M
2022-09-08 25.65 26.44 25.51 26.39 0.3M
2022-09-07 24.83 25.99 24.57 25.77 0.6M
2022-09-06 25.29 25.36 24.47 24.80 0.8M
2022-09-02 25.60 25.60 24.87 25.13 0.5M
2022-09-01 25.31 25.32 24.60 25.19 0.6M
2022-08-31 25.91 26.10 25.61 25.64 0.5M
2022-08-30 26.67 26.67 25.57 25.73 0.6M
2022-08-29 26.19 26.65 26.00 26.59 0.6M
2022-08-26 27.55 27.55 26.42 26.50 0.6M
2022-08-25 27.26 27.82 27.12 27.71 0.5M
2022-08-24 26.68 27.22 26.56 27.19 0.6M
2022-08-23 26.84 27.19 26.55 26.65 0.5M
2022-08-22 26.39 26.73 26.03 26.66 0.4M
2022-08-19 27.27 27.30 26.67 26.69 0.4M
2022-08-18 27.03 27.44 26.92 27.35 0.4M
2022-08-17 27.24 27.50 26.50 27.04 0.6M
2022-08-16 27.80 27.80 26.88 27.50 0.6M
2022-08-15 27.48 27.81 27.14 27.73 0.5M
2022-08-12 26.95 27.76 26.82 27.74 0.5M
2022-08-11 27.20 27.73 26.65 26.76 0.4M
2022-08-10 26.73 27.07 26.18 26.90 0.6M
2022-08-09 28.42 28.63 26.14 26.19 0.8M
2022-08-08 28.27 28.90 28.05 28.75 0.9M
2022-08-05 24.80 28.29 24.09 28.27 1.5M
2022-08-04 29.40 29.63 26.89 27.15 1.1M
2022-08-03 29.59 29.94 29.29 29.46 0.5M
2022-08-02 30.00 30.31 29.38 29.39 0.5M
2022-08-01 29.39 29.74 29.10 29.71 0.4M
2022-07-29 29.56 29.79 28.98 29.62 0.4M
2022-07-28 28.91 29.55 28.70 29.45 0.3M
2022-07-27 28.78 29.08 28.57 28.99 0.3M
2022-07-26 28.49 28.73 28.14 28.65 0.2M
2022-07-25 28.35 28.47 27.98 28.38 0.4M
2022-07-22 28.32 28.69 28.02 28.37 0.9M
2022-07-21 27.10 27.72 26.98 27.71 0.5M
2022-07-20 27.38 27.78 26.91 27.46 0.9M
2022-07-19 26.54 27.52 26.54 27.30 0.5M
2022-07-18 26.60 26.79 26.20 26.23 0.4M
2022-07-15 26.01 26.68 25.56 26.40 0.5M
2022-07-14 25.01 25.52 24.78 25.49 0.4M
2022-07-13 25.13 25.47 24.87 25.42 0.4M
2022-07-12 24.97 25.60 24.97 25.44 0.4M
2022-07-11 25.63 25.63 24.88 25.02 0.4M
2022-07-08 25.31 25.86 25.24 25.68 1.0M
2022-07-07 24.98 25.61 24.96 25.42 0.6M
2022-07-06 25.44 25.57 24.55 24.73 1.0M
2022-07-05 24.64 25.73 24.49 25.71 0.8M
2022-07-01 23.45 25.27 23.26 25.17 0.8M
2022-06-30 23.48 23.90 23.28 23.62 1.1M
2022-06-29 24.10 24.29 23.83 24.18 0.4M
2022-06-28 25.20 25.51 23.96 24.04 0.6M
2022-06-27 24.84 25.00 24.25 24.95 0.6M
2022-06-24 24.35 24.96 24.35 24.46 2.3M
2022-06-23 24.25 24.31 23.87 24.15 0.6M
2022-06-22 23.16 24.26 23.16 24.03 0.8M
2022-06-21 23.41 23.77 22.95 23.47 0.9M
2022-06-17 22.34 23.44 22.34 22.86 2.0M
2022-06-16 22.56 22.56 21.80 22.24 1.2M
2022-06-15 22.85 23.23 22.39 23.07 1.1M
2022-06-14 22.99 23.28 22.30 22.61 1.1M
2022-06-13 23.50 23.74 23.04 23.07 0.9M
2022-06-10 24.00 24.67 23.65 24.25 0.7M
2022-06-09 24.11 24.63 23.82 24.25 0.7M
2022-06-08 24.48 24.59 24.16 24.26 0.8M
2022-06-07 24.90 25.14 24.45 24.86 0.7M
2022-06-06 25.62 25.62 24.91 25.17 0.8M
2022-06-03 24.61 25.87 24.34 25.61 0.9M
2022-06-02 24.35 24.91 23.50 24.85 0.5M
2022-06-01 24.35 24.47 23.79 24.15 0.6M
2022-05-31 24.39 24.90 24.13 24.35 0.7M
2022-05-27 24.74 24.92 24.41 24.70 0.5M
2022-05-26 24.88 25.05 24.43 24.55 0.5M
2022-05-25 24.14 24.66 24.01 24.51 0.5M
2022-05-24 23.87 24.22 23.57 24.22 0.7M
2022-05-23 24.59 24.64 23.32 24.08 0.7M
2022-05-20 24.26 24.39 23.29 24.30 0.7M
2022-05-19 24.23 24.59 23.94 23.98 0.8M
2022-05-18 25.04 25.34 24.46 24.56 1.0M
2022-05-17 24.63 25.41 24.54 25.30 0.6M
2022-05-16 25.60 25.72 24.31 24.34 1.3M
2022-05-13 23.64 26.07 23.60 25.80 2.5M
2022-05-12 21.48 23.37 21.40 23.34 1.1M
2022-05-11 22.50 22.90 21.57 21.66 1.0M
2022-05-10 22.14 22.61 21.72 22.18 0.9M
2022-05-09 23.14 23.40 21.88 22.16 0.8M
2022-05-06 22.65 24.97 22.65 23.36 1.5M
2022-05-05 23.02 23.44 22.40 22.55 0.7M
2022-05-04 22.73 23.30 22.32 23.15 0.9M
2022-05-03 21.87 22.94 21.87 22.50 0.9M
2022-05-02 22.50 22.86 21.74 21.98 0.9M
2022-04-29 22.55 23.17 22.48 22.61 0.8M
2022-04-28 22.50 22.89 21.90 22.69 0.7M
2022-04-27 22.43 22.90 22.12 22.31 0.8M
2022-04-26 22.55 23.01 22.25 22.55 0.7M
2022-04-25 22.04 23.18 21.93 23.08 0.9M
2022-04-22 23.86 23.88 22.10 22.22 1.1M
2022-04-21 25.00 25.00 24.36 24.41 0.4M
2022-04-20 24.63 25.05 24.48 24.78 0.6M
2022-04-19 23.92 24.86 23.92 24.37 0.5M
2022-04-18 24.45 24.70 23.84 23.92 0.6M
2022-04-14 24.39 24.89 24.39 24.65 0.5M
2022-04-13 24.56 24.70 24.28 24.33 0.5M
2022-04-12 24.04 24.68 24.00 24.33 0.5M
2022-04-11 23.95 24.53 23.72 23.83 0.7M
2022-04-08 24.18 24.37 23.90 23.94 0.6M
2022-04-07 24.23 24.37 23.89 24.19 0.7M
2022-04-06 23.74 24.37 23.35 24.21 2.5M
2022-04-05 24.50 24.72 23.90 23.96 1.0M
2022-04-04 24.71 24.80 23.96 24.29 0.8M
2022-04-01 23.96 24.73 23.96 24.64 0.9M
2022-03-31 23.84 24.19 23.84 23.99 0.6M
2022-03-30 24.89 24.98 23.72 23.93 0.9M
2022-03-29 24.32 24.89 24.24 24.84 0.8M
2022-03-28 23.52 23.98 23.25 23.96 0.6M
2022-03-25 24.40 24.47 23.42 23.67 0.9M
2022-03-24 24.61 24.79 24.42 24.48 0.7M
2022-03-23 24.85 24.96 24.32 24.50 0.9M
2022-03-22 25.37 25.70 25.02 25.07 0.9M
2022-03-21 25.30 25.72 25.07 25.23 0.7M
2022-03-18 25.09 25.46 24.68 25.30 1.3M
2022-03-17 24.31 25.20 24.31 25.15 0.7M
2022-03-16 24.15 24.79 23.99 24.55 1.2M
2022-03-15 24.12 24.49 24.00 24.28 0.9M
2022-03-14 24.14 24.45 23.51 23.90 1.0M
2022-03-11 24.23 24.54 23.90 23.96 1.0M
2022-03-10 23.88 24.32 23.72 24.11 0.8M
2022-03-09 24.31 24.89 24.24 24.35 0.7M
2022-03-08 23.35 24.19 23.07 23.76 0.9M
2022-03-07 23.64 23.98 23.39 23.44 0.8M
2022-03-04 23.52 23.95 23.22 23.71 0.7M
2022-03-03 24.04 24.13 23.60 23.83 0.6M
2022-03-02 23.66 24.20 23.50 23.97 0.6M
2022-03-01 22.79 23.64 22.79 23.37 1.0M
2022-02-28 22.65 23.48 22.42 23.15 1.2M
2022-02-25 23.52 24.31 22.37 23.09 1.0M
2022-02-24 22.20 23.55 21.78 23.49 0.7M
2022-02-23 23.52 23.54 22.75 22.86 0.5M
2022-02-22 23.03 23.64 22.86 23.18 0.9M
2022-02-18 23.16 23.74 23.16 23.30 0.5M
2022-02-17 23.92 24.09 23.12 23.32 0.5M
2022-02-16 24.05 24.48 23.82 24.17 0.6M
2022-02-15 23.43 24.14 23.43 24.11 0.5M
2022-02-14 23.60 24.00 22.90 23.07 0.8M
2022-02-11 23.50 23.97 23.07 23.47 0.5M
2022-02-10 22.98 24.16 22.95 23.49 0.7M
2022-02-09 22.96 23.62 22.82 23.47 0.7M
2022-02-08 21.98 22.77 21.90 22.63 0.6M
2022-02-07 22.41 22.61 21.69 21.91 0.7M
2022-02-04 22.32 22.73 21.48 22.47 1.3M
2022-02-03 22.71 23.11 22.50 22.57 0.6M
2022-02-02 23.35 23.65 22.56 22.97 0.7M
2022-02-01 23.40 23.83 22.56 23.51 1.0M
2022-01-31 22.41 23.45 22.41 23.23 1.0M
2022-01-28 22.15 23.03 21.81 23.02 0.8M
2022-01-27 22.74 22.82 21.94 22.19 0.7M
2022-01-26 23.86 24.01 22.60 22.92 0.7M
2022-01-25 23.29 23.68 22.71 23.41 0.8M
2022-01-24 22.34 23.97 21.91 23.80 1.1M
2022-01-21 23.45 23.63 22.77 22.86 1.5M
2022-01-20 24.20 24.97 23.49 23.50 1.4M
2022-01-19 25.40 25.67 23.65 24.00 1.9M
2022-01-18 27.62 27.79 25.36 25.42 1.7M
2022-01-14 28.13 29.03 28.13 28.92 0.6M
2022-01-13 27.83 28.68 27.72 28.30 0.5M
2022-01-12 28.65 28.77 27.48 27.65 0.6M
2022-01-11 28.14 28.63 27.73 28.59 0.7M
2022-01-10 28.03 28.51 27.71 28.16 0.9M
2022-01-07 28.24 28.53 27.84 28.03 1.1M
2022-01-06 29.01 29.35 28.35 28.38 0.7M
2022-01-05 30.16 30.81 29.02 29.03 0.9M
2022-01-04 30.15 30.51 29.86 30.21 0.6M
2022-01-03 29.51 30.29 29.32 30.29 0.7M