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
2025-09-30 12.49 12.84 12.43 12.84 1.0M
2025-09-29 12.66 12.66 12.39 12.50 0.8M
2025-09-26 12.44 12.65 12.41 12.64 0.8M
2025-09-25 12.66 12.72 12.28 12.41 0.9M
2025-09-24 12.52 12.70 12.46 12.67 0.8M
2025-09-23 12.66 12.99 12.50 12.55 1.0M
2025-09-22 12.39 12.75 12.35 12.67 1.1M
2025-09-19 12.66 12.66 12.35 12.35 2.4M
2025-09-18 12.36 12.66 12.33 12.63 1.2M
2025-09-17 12.18 12.69 12.18 12.27 1.0M
2025-09-16 12.28 12.36 12.06 12.13 0.8M
2025-09-15 12.54 12.64 12.20 12.24 0.7M
2025-09-12 12.73 12.85 12.50 12.51 0.5M
2025-09-11 12.48 12.85 12.44 12.81 1.2M
2025-09-10 12.75 12.93 12.25 12.46 1.1M
2025-09-09 13.32 13.32 12.89 12.92 0.8M
2025-09-08 13.19 13.27 13.01 13.25 1.1M
2025-09-05 12.99 13.39 12.98 13.10 0.8M
2025-09-04 12.99 13.02 12.84 13.01 0.9M
2025-09-03 12.89 12.98 12.70 12.92 1.0M
2025-09-02 12.91 13.07 12.88 13.02 0.8M
2025-08-29 13.11 13.14 12.92 13.01 0.6M
2025-08-28 13.10 13.12 12.89 13.04 0.9M
2025-08-27 12.82 13.14 12.80 13.05 0.8M
2025-08-26 13.17 13.29 12.78 12.84 0.9M
2025-08-25 13.40 13.41 13.12 13.18 0.8M
2025-08-22 13.07 13.49 12.96 13.42 1.0M
2025-08-21 13.03 13.17 12.94 12.99 0.7M
2025-08-20 12.98 13.08 12.81 12.93 0.8M
2025-08-19 12.94 13.00 12.80 12.89 0.9M
2025-08-18 12.80 13.11 12.73 12.95 1.1M
2025-08-15 12.72 12.78 12.53 12.71 1.1M
2025-08-14 12.55 12.70 12.44 12.60 1.0M
2025-08-13 12.47 12.84 12.42 12.67 1.0M
2025-08-12 12.14 12.47 12.10 12.40 1.1M
2025-08-11 12.12 12.21 12.00 12.07 1.5M
2025-08-08 11.90 12.16 11.73 12.07 1.2M
2025-08-07 12.10 12.13 11.74 11.90 1.3M
2025-08-06 11.71 12.07 11.65 11.95 1.5M
2025-08-05 12.08 12.33 11.73 11.77 1.9M
2025-08-04 12.55 12.64 11.84 11.97 2.6M
2025-08-01 15.17 15.17 12.34 12.57 2.9M
2025-07-31 14.38 15.05 14.29 14.79 1.6M
2025-07-30 14.20 14.55 14.16 14.48 0.8M
2025-07-29 14.17 14.35 14.01 14.25 1.0M
2025-07-28 14.16 14.33 14.03 14.15 0.7M
2025-07-25 14.16 14.26 14.00 14.26 0.8M
2025-07-24 14.68 14.78 14.11 14.14 0.8M
2025-07-23 14.55 14.74 14.40 14.74 0.9M
2025-07-22 14.60 14.87 14.39 14.40 0.7M
2025-07-21 14.47 14.53 14.30 14.51 0.8M
2025-07-18 14.78 14.93 14.32 14.38 0.8M
2025-07-17 14.55 14.85 14.51 14.77 1.1M
2025-07-16 14.60 14.66 14.36 14.55 1.1M
2025-07-15 15.01 15.07 14.52 14.60 1.2M
2025-07-14 14.66 14.94 14.62 14.93 0.9M
2025-07-11 14.48 14.84 14.44 14.74 0.9M
2025-07-10 14.51 14.83 14.39 14.61 1.3M
2025-07-09 14.85 14.92 14.48 14.54 0.9M
2025-07-08 14.78 15.26 14.78 14.84 1.0M
2025-07-07 15.09 15.17 14.79 14.82 0.8M
2025-07-03 15.11 15.23 15.05 15.14 0.4M
2025-07-02 15.25 15.25 15.00 15.13 1.1M
2025-07-01 15.00 15.36 14.85 15.25 1.0M
2025-06-30 15.31 15.47 15.10 15.18 1.1M
2025-06-27 15.18 15.37 15.04 15.27 3.3M
2025-06-26 15.08 15.30 14.90 15.01 1.5M
2025-06-25 15.15 15.15 14.88 14.91 1.3M
2025-06-24 14.97 15.15 14.79 15.09 1.2M
2025-06-23 14.74 14.95 14.52 14.89 1.1M
2025-06-20 14.96 15.06 14.77 14.84 2.0M
2025-06-18 14.77 15.09 14.63 14.92 1.7M
2025-06-17 15.04 15.12 14.72 14.73 1.5M
2025-06-16 15.18 15.26 14.71 15.21 1.2M
2025-06-13 14.52 15.25 14.13 15.06 1.4M
2025-06-12 15.21 15.31 15.00 15.20 1.4M
2025-06-11 15.39 15.62 15.00 15.13 1.6M
2025-06-10 15.64 15.64 15.30 15.41 0.8M
2025-06-09 15.51 15.61 15.15 15.49 0.9M
2025-06-06 15.51 15.60 15.38 15.44 0.6M
2025-06-05 15.31 15.35 15.14 15.34 0.7M
2025-06-04 15.37 15.50 15.23 15.24 0.9M
2025-06-03 15.14 15.46 14.96 15.31 0.9M
2025-06-02 15.23 15.34 15.04 15.14 0.8M
2025-05-30 15.11 15.50 14.85 15.29 1.5M
2025-05-29 14.67 15.17 14.62 15.17 1.8M
2025-05-28 14.85 15.00 14.61 14.66 1.4M
2025-05-27 14.67 14.92 14.37 14.91 3.8M
2025-05-23 14.32 14.66 14.27 14.39 1.3M
2025-05-22 14.62 14.79 14.28 14.49 1.7M
2025-05-21 14.96 15.05 14.75 14.75 1.4M
2025-05-20 15.18 15.27 15.04 15.12 0.8M
2025-05-19 15.22 15.37 15.12 15.20 0.9M
2025-05-16 15.30 15.42 15.12 15.35 1.0M
2025-05-15 14.81 15.24 14.73 15.23 0.9M
2025-05-14 15.01 15.06 14.82 14.87 1.0M
2025-05-13 15.17 15.27 15.01 15.08 0.8M
2025-05-12 15.14 15.46 15.01 15.24 0.9M
2025-05-09 14.69 15.02 14.67 14.92 1.8M
2025-05-08 15.02 15.31 14.68 14.69 2.0M
2025-05-07 14.78 15.16 14.67 15.02 2.1M
2025-05-06 14.65 14.92 14.32 14.45 2.5M
2025-05-05 14.21 15.14 14.21 14.76 3.5M
2025-05-02 16.49 16.70 14.03 14.26 4.3M
2025-05-01 18.34 18.53 18.07 18.24 1.3M
2025-04-30 18.08 18.41 17.73 18.24 1.1M
2025-04-29 18.04 18.61 17.98 18.41 1.2M
2025-04-28 17.32 18.31 17.32 18.12 1.8M
2025-04-25 17.00 17.75 16.84 17.35 1.3M
2025-04-24 16.31 16.71 16.30 16.58 0.8M
2025-04-23 16.25 16.74 16.23 16.31 0.6M
2025-04-22 15.64 15.96 15.42 15.88 0.7M
2025-04-21 16.18 16.26 15.14 15.46 0.9M
2025-04-17 16.28 16.46 16.01 16.36 0.5M
2025-04-16 16.67 16.67 16.15 16.33 0.7M
2025-04-15 16.51 16.73 16.10 16.30 0.7M
2025-04-14 16.86 16.86 16.34 16.64 1.4M
2025-04-11 16.39 16.75 15.98 16.43 0.8M
2025-04-10 16.69 16.78 16.01 16.42 0.8M
2025-04-09 15.50 17.21 15.49 16.99 0.9M
2025-04-08 16.19 16.32 15.47 15.75 0.9M
2025-04-07 15.49 16.32 14.99 15.66 1.4M
2025-04-04 15.69 16.07 15.40 15.81 1.6M
2025-04-03 16.08 16.43 15.92 16.18 1.2M
2025-04-02 16.28 16.85 16.22 16.68 0.8M
2025-04-01 16.70 16.78 16.45 16.50 0.8M
2025-03-31 16.65 16.84 16.59 16.70 1.3M
2025-03-28 17.11 17.14 16.67 16.80 0.5M
2025-03-27 16.92 17.19 16.85 17.03 0.5M
2025-03-26 17.23 17.23 16.81 16.96 0.5M
2025-03-25 16.96 17.19 16.96 17.07 0.8M
2025-03-24 16.73 16.92 16.62 16.86 0.6M
2025-03-21 16.64 16.92 16.47 16.56 2.4M
2025-03-20 16.87 17.03 16.76 16.83 0.8M
2025-03-19 16.91 17.15 16.71 16.98 0.9M
2025-03-18 17.19 17.44 16.83 16.91 0.8M
2025-03-17 16.67 17.21 16.66 17.20 1.1M
2025-03-14 16.68 17.01 16.59 16.77 1.1M
2025-03-13 16.80 16.91 16.42 16.58 0.8M
2025-03-12 17.04 17.25 16.58 16.79 0.9M
2025-03-11 17.56 17.62 16.97 16.98 0.9M
2025-03-10 17.66 18.00 17.31 17.40 1.4M
2025-03-07 18.08 18.31 17.89 17.90 0.9M
2025-03-06 17.83 18.18 17.77 18.17 1.0M
2025-03-05 17.61 18.22 17.58 18.04 1.1M
2025-03-04 17.73 18.04 17.31 17.67 1.1M
2025-03-03 18.17 18.37 17.79 17.91 1.3M
2025-02-28 18.34 18.40 17.26 18.19 2.1M
2025-02-27 18.31 18.76 18.31 18.46 0.9M
2025-02-26 19.05 19.40 18.45 18.50 1.1M
2025-02-25 18.51 19.28 18.37 19.17 1.7M
2025-02-24 18.19 18.66 17.92 18.53 1.2M
2025-02-21 18.43 18.43 16.20 17.68 3.1M
2025-02-20 19.08 19.39 19.01 19.06 1.0M
2025-02-19 18.89 19.54 18.89 19.25 0.7M
2025-02-18 18.59 19.21 18.58 19.13 0.7M
2025-02-14 18.75 18.88 18.55 18.65 0.5M
2025-02-13 18.37 18.85 18.37 18.75 0.7M
2025-02-12 18.77 18.80 18.21 18.24 0.5M
2025-02-11 18.65 19.02 18.65 18.98 0.9M
2025-02-10 18.95 19.07 18.62 18.73 0.6M
2025-02-07 19.59 19.90 18.77 18.83 0.9M
2025-02-06 20.23 20.23 19.26 19.54 1.0M
2025-02-05 20.31 20.37 20.05 20.29 0.7M
2025-02-04 20.05 20.33 20.00 20.19 0.7M
2025-02-03 19.43 20.35 19.29 20.18 0.9M
2025-01-31 19.71 19.86 19.48 19.67 0.7M
2025-01-30 19.66 19.98 19.62 19.83 0.7M
2025-01-29 20.23 20.37 19.59 19.60 0.7M
2025-01-28 20.56 20.83 20.21 20.37 0.8M
2025-01-27 19.62 20.57 19.56 20.38 1.1M
2025-01-24 19.24 19.76 19.16 19.67 0.8M
2025-01-23 19.28 19.57 19.03 19.28 0.9M
2025-01-22 19.21 19.31 18.92 19.30 0.5M
2025-01-21 19.24 19.43 19.17 19.33 0.7M
2025-01-17 19.42 19.49 19.00 19.07 0.5M
2025-01-16 19.18 19.28 18.94 19.18 0.6M
2025-01-15 19.38 19.44 18.99 19.27 0.8M
2025-01-14 18.75 18.94 18.59 18.92 0.7M
2025-01-13 18.16 18.82 18.14 18.80 0.6M
2025-01-10 18.33 18.62 18.27 18.27 0.7M
2025-01-08 18.65 18.93 18.46 18.73 1.1M
2025-01-07 18.56 18.79 18.37 18.64 1.4M
2025-01-06 18.42 18.91 18.41 18.41 1.0M
2025-01-03 18.60 18.65 18.10 18.40 1.0M
2025-01-02 19.02 19.27 18.57 18.79 0.9M