Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
30.56
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 48.70 50.00 48.61 48.72 8.3K
09:32 48.72 48.75 48.62 48.75 0.6K
09:33 48.75 48.75 48.75 48.75 0.1K
09:34 49.38 49.38 48.52 48.52 0.9K
09:35 48.52 48.70 47.85 48.04 1.5K
09:36 48.04 48.04 48.04 48.04 0.1K
09:37 48.65 48.65 48.65 48.65 0.6K
09:38 48.65 48.94 48.65 48.94 0.1K
09:39 48.77 48.77 48.74 48.74 0.5K
09:40 48.77 48.77 48.77 48.77 0.5K
09:41 48.77 48.77 48.77 48.77 0.3K
09:42 48.77 48.92 48.77 48.92 0.4K
09:43 48.92 49.02 48.92 49.02 0.5K
09:44 48.92 49.08 48.92 49.08 1.8K
09:45 49.08 49.18 49.08 49.18 0.3K
09:46 49.18 49.29 49.18 49.29 0.1K
09:47 49.29 49.29 49.16 49.16 0.5K
09:48 49.16 49.16 49.16 49.16 0.9K
09:49 49.16 49.16 49.16 49.16 0.0K
09:50 49.16 49.35 49.16 49.35 0.5K
09:51 49.35 49.39 49.35 49.39 0.4K
09:52 49.50 49.50 49.50 49.50 0.2K
09:53 49.50 49.50 49.50 49.50 0.4K
09:54 49.50 49.50 49.50 49.50 0.0K
09:55 49.57 49.57 49.57 49.57 0.3K
09:56 49.57 49.63 49.57 49.63 0.5K
09:57 49.67 49.86 49.67 49.86 0.5K
09:58 49.86 49.86 49.67 49.67 0.2K
09:59 49.67 49.67 49.67 49.67 0.0K
10:00 49.67 49.67 49.67 49.67 0.1K
10:01 49.67 49.67 49.67 49.67 0.0K
10:02 49.67 49.88 49.67 49.88 2.9K
10:03 50.34 50.41 50.34 50.41 1.8K
10:04 50.41 50.41 50.38 50.38 1.8K
10:05 50.38 50.38 50.38 50.38 1.0K
10:06 50.38 50.38 50.38 50.38 0.1K
10:07 50.38 50.38 50.38 50.38 0.1K
10:08 50.21 50.23 50.16 50.23 5.8K
10:09 50.24 50.24 50.23 50.23 6.2K
10:10 50.51 50.51 50.46 50.46 0.8K
10:11 50.46 50.46 50.46 50.46 0.0K
10:12 50.46 50.46 50.46 50.46 0.3K
10:13 50.46 50.46 50.46 50.46 0.0K
10:14 50.46 50.75 50.46 50.75 0.4K
10:15 50.75 50.75 50.75 50.75 0.2K
10:16 50.88 50.98 50.88 50.98 2.3K
10:17 51.00 51.26 51.00 51.26 2.1K
10:18 51.00 51.00 51.00 51.00 1.3K
10:19 51.00 51.00 51.00 51.00 0.1K
10:20 51.00 51.00 50.77 50.77 0.3K
10:21 50.77 50.77 50.77 50.77 0.0K
10:22 50.77 50.77 50.77 50.77 0.0K
10:23 50.62 50.62 50.62 50.62 0.9K
10:24 50.78 50.78 50.78 50.78 2.1K
10:25 50.78 50.78 50.78 50.78 0.0K
10:26 50.78 50.78 50.78 50.78 0.0K
10:27 50.65 50.65 50.65 50.65 0.7K
10:28 50.65 50.65 50.65 50.65 0.0K
10:29 50.65 50.73 50.65 50.73 0.8K
10:30 50.73 50.73 50.66 50.66 0.2K
10:31 50.66 50.66 50.66 50.66 0.2K
10:32 50.66 50.67 50.66 50.66 1.7K
10:33 50.66 50.67 50.64 50.67 0.8K
10:34 50.67 50.67 50.67 50.67 0.1K
10:35 50.82 50.82 50.82 50.82 0.5K
10:36 50.50 50.76 50.50 50.61 1.6K
10:37 50.61 50.61 50.44 50.44 0.5K
10:38 50.44 50.44 50.42 50.42 0.3K
10:39 50.42 50.42 50.42 50.42 0.0K
10:40 50.42 50.42 50.42 50.42 0.0K
10:41 50.42 50.42 50.42 50.42 0.0K
10:42 50.42 50.42 50.27 50.27 0.1K
10:43 50.27 50.27 50.27 50.27 0.1K
10:44 50.27 50.27 50.26 50.26 0.2K
10:45 50.26 50.26 50.26 50.26 0.2K
10:46 50.26 50.41 50.26 50.41 0.5K
10:47 50.41 50.41 50.41 50.41 0.0K
10:48 50.41 50.41 50.41 50.41 0.0K
10:49 50.41 50.41 50.41 50.41 0.0K
10:50 50.41 50.41 50.41 50.41 0.0K
10:51 50.52 50.52 50.52 50.52 1.0K
10:52 50.52 50.59 50.52 50.59 0.4K
10:53 50.59 50.61 50.59 50.61 0.3K
10:54 50.61 50.61 50.61 50.61 0.1K
10:55 50.61 50.61 50.61 50.61 0.1K
10:56 50.61 50.61 50.61 50.61 0.1K
10:57 50.61 50.61 50.61 50.61 0.1K
10:58 50.47 50.47 50.47 50.47 2.7K
10:59 50.46 50.49 50.46 50.49 0.3K
11:00 50.49 50.49 50.48 50.48 0.8K
11:01 50.48 50.48 50.48 50.48 0.2K
11:02 50.46 50.46 50.46 50.46 0.2K
11:03 50.88 50.88 50.88 50.88 0.7K
11:04 50.88 50.88 50.88 50.88 0.1K
11:05 50.88 50.88 50.88 50.88 0.3K
11:06 50.88 50.88 50.88 50.88 0.3K
11:07 50.88 50.88 50.85 50.85 0.4K
11:08 50.85 50.85 50.85 50.85 0.1K
11:09 50.85 50.85 50.85 50.85 0.2K
11:10 50.85 50.85 50.85 50.85 0.0K
11:11 50.85 51.00 50.85 51.00 0.8K
11:12 51.00 51.00 51.00 51.00 0.2K
11:13 51.00 51.00 51.00 51.00 0.1K
11:14 51.00 51.06 51.00 51.06 0.8K
11:15 51.06 51.06 51.06 51.06 0.1K
11:16 51.06 51.27 51.06 51.27 9.7K
11:17 51.26 51.40 51.26 51.40 11.7K
11:18 51.40 51.40 51.40 51.40 0.0K
11:19 51.40 51.42 51.40 51.42 0.6K
11:20 51.48 51.53 51.48 51.52 3.1K
11:21 51.52 51.62 51.46 51.46 0.8K
11:22 51.46 51.46 51.38 51.39 1.3K
11:23 51.39 51.39 51.38 51.38 0.2K
11:24 51.38 51.38 51.29 51.29 0.3K
11:25 51.29 51.29 51.02 51.02 0.5K
11:26 51.02 51.18 51.02 51.18 0.6K
11:27 51.18 51.18 51.18 51.18 0.3K
11:28 51.15 51.15 51.15 51.15 0.1K
11:29 51.15 51.15 51.15 51.15 0.1K
11:30 51.00 51.00 51.00 51.00 1.0K
11:31 51.00 51.01 51.00 51.01 0.4K
11:32 51.01 51.01 51.01 51.01 0.1K
11:33 51.01 51.01 51.01 51.01 0.2K
11:34 51.01 51.02 51.01 51.02 1.0K
11:35 51.00 51.00 51.00 51.00 0.2K
11:36 51.00 51.00 51.00 51.00 0.1K
11:37 51.00 51.00 51.00 51.00 0.0K
11:38 51.00 51.00 51.00 51.00 0.0K
11:39 51.00 51.00 51.00 51.00 0.0K
11:40 51.00 51.00 51.00 51.00 0.1K
11:41 51.00 51.00 50.97 50.97 1.4K
11:42 50.97 50.97 50.52 50.52 0.3K
11:43 50.52 50.74 50.52 50.74 0.7K
11:44 50.74 50.74 50.61 50.61 1.3K
11:45 50.61 50.61 50.29 50.47 0.3K
11:46 50.47 50.47 50.38 50.38 0.1K
11:47 50.38 50.38 50.20 50.20 0.8K
11:48 50.35 50.35 50.35 50.35 0.5K
11:49 50.24 50.24 50.24 50.24 0.1K
11:50 50.24 50.26 50.23 50.26 0.2K
11:51 50.08 50.08 50.08 50.08 5.9K
11:52 50.15 50.20 50.15 50.18 2.2K
11:53 50.18 50.18 50.18 50.18 0.0K
11:54 50.18 50.20 50.11 50.19 2.3K
11:55 50.06 50.06 49.95 49.95 1.7K
11:56 49.95 49.95 49.95 49.95 0.3K
11:57 49.95 49.95 49.95 49.95 0.0K
11:58 49.95 49.95 49.95 49.95 0.2K
11:59 49.95 49.95 49.92 49.92 0.3K
12:00 49.91 50.10 49.91 50.10 0.4K
12:01 50.10 50.10 50.10 50.10 0.0K
12:02 50.10 50.10 50.10 50.10 0.0K
12:03 50.10 50.24 50.10 50.24 0.2K
12:04 50.24 50.24 50.24 50.24 0.0K
12:05 50.24 50.24 49.81 49.81 1.4K
12:06 49.81 50.02 49.81 49.89 0.5K
12:07 49.89 49.89 49.69 49.81 1.3K
12:08 49.81 49.81 49.49 49.51 4.0K
12:09 49.54 49.69 49.54 49.69 5.0K
12:10 49.69 49.74 49.69 49.74 0.7K
12:11 49.74 49.74 49.74 49.74 0.1K
12:12 49.74 49.74 49.74 49.74 0.0K
12:13 49.74 49.74 49.74 49.74 0.0K
12:14 49.74 49.74 49.74 49.74 0.1K
12:15 49.74 49.74 49.74 49.74 0.1K
12:16 49.81 49.99 49.81 49.99 5.3K
12:17 49.99 49.99 49.81 49.81 0.1K
12:18 49.81 49.81 49.81 49.81 0.0K
12:19 49.81 49.81 49.81 49.81 0.0K
12:20 49.81 49.81 49.81 49.81 0.0K
12:21 50.31 50.31 50.31 50.31 0.7K
12:22 50.31 50.31 50.31 50.31 0.0K
12:23 50.31 50.31 50.14 50.14 4.9K
12:24 50.00 50.19 50.00 50.19 11.5K
12:25 50.30 50.30 50.30 50.30 0.1K
12:26 50.02 50.02 50.02 50.02 0.2K
12:27 50.31 50.31 50.31 50.31 0.4K
12:28 50.31 50.31 50.30 50.30 0.2K
12:29 50.30 50.30 50.30 50.30 0.3K
12:30 50.09 50.39 50.09 50.39 1.4K
12:31 50.39 50.39 50.39 50.39 0.0K
12:32 50.43 50.43 50.43 50.43 0.5K
12:33 50.43 50.43 50.33 50.33 0.6K
12:34 50.11 50.11 50.11 50.11 2.6K
12:35 50.11 50.22 50.11 50.22 0.1K
12:36 50.22 50.22 50.22 50.22 0.0K
12:37 50.22 50.22 50.22 50.22 0.0K
12:38 50.22 50.22 50.20 50.20 0.1K
12:39 50.20 50.20 50.20 50.20 0.1K
12:40 50.20 50.20 49.89 49.89 0.2K
12:41 49.89 49.96 49.89 49.96 0.5K
12:42 49.96 49.97 49.96 49.97 0.1K
12:43 49.97 49.97 49.97 49.97 0.1K
12:44 49.97 49.97 49.97 49.97 0.2K
12:45 49.85 49.85 49.82 49.82 0.6K
12:46 49.82 49.82 49.82 49.82 0.0K
12:47 49.81 49.81 49.48 49.48 0.6K
12:48 49.48 49.48 49.48 49.48 0.1K
12:49 49.48 49.48 49.48 49.48 0.1K
12:50 49.48 49.48 49.48 49.48 0.0K
12:51 49.48 49.50 49.48 49.50 42.6K
12:52 49.50 49.86 49.50 49.86 0.5K
12:53 49.86 49.86 49.86 49.86 0.0K
12:54 49.76 49.76 49.76 49.76 10.3K
12:55 49.76 49.82 49.76 49.82 0.2K
12:56 49.95 49.95 49.95 49.95 0.5K
12:57 49.95 49.95 49.95 49.95 0.0K
12:58 49.95 49.95 49.95 49.95 0.0K
12:59 49.95 50.10 49.95 50.10 0.5K
13:00 50.10 50.11 50.10 50.11 0.2K
13:01 50.11 50.11 50.00 50.00 2.3K
13:02 50.00 50.00 50.00 50.00 0.3K
13:03 50.00 50.00 49.97 49.97 1.0K
13:04 49.97 49.97 49.97 49.97 0.0K
13:05 49.92 49.92 49.92 49.92 0.2K
13:06 49.92 49.92 49.92 49.92 0.1K
13:07 49.92 49.92 49.92 49.92 0.0K
13:08 49.92 49.95 49.92 49.95 0.1K
13:09 49.95 50.03 49.95 50.03 6.3K
13:10 50.00 50.19 50.00 50.19 0.7K
13:11 50.19 50.32 50.19 50.32 11.8K
13:12 50.32 50.32 50.32 50.32 0.0K
13:13 50.32 50.32 50.32 50.32 0.0K
13:14 50.32 50.32 50.32 50.32 0.0K
13:15 50.32 50.32 50.32 50.32 0.0K
13:16 50.32 50.32 50.32 50.32 0.1K
13:17 50.32 50.32 50.18 50.18 0.3K
13:18 50.15 50.22 50.08 50.08 3.1K
13:19 50.03 50.15 50.01 50.15 47.3K
13:20 49.28 49.39 49.07 49.07 48.9K
13:21 48.58 48.64 48.36 48.36 19.0K
13:22 48.36 48.52 48.36 48.52 0.6K
13:23 48.78 48.78 48.50 48.50 0.8K
13:24 48.50 48.50 48.05 48.28 18.6K
13:25 48.27 48.27 48.04 48.04 6.9K
13:26 48.23 48.23 48.00 48.04 1.7K
13:27 48.04 48.23 48.04 48.23 1.2K
13:28 48.02 48.06 48.02 48.06 0.5K
13:29 48.23 48.37 48.23 48.37 3.3K
13:30 47.90 48.19 47.90 48.19 2.5K
13:31 48.13 48.13 48.13 48.13 2.3K
13:32 48.61 48.64 48.61 48.64 1.3K
13:33 48.64 48.64 48.64 48.64 0.1K
13:34 48.64 48.64 48.64 48.64 0.1K
13:35 48.64 48.80 48.64 48.80 2.0K
13:36 48.80 48.80 48.80 48.80 2.3K
13:37 48.80 48.80 48.80 48.80 0.2K
13:38 48.73 48.82 48.73 48.81 1.5K
13:39 48.78 48.79 48.78 48.79 0.5K
13:40 48.79 48.79 48.79 48.79 0.0K
13:41 48.79 48.79 48.78 48.78 3.5K
13:42 48.78 48.79 48.78 48.79 0.6K
13:43 48.29 48.56 48.29 48.39 0.7K
13:44 48.39 48.39 48.39 48.39 0.3K
13:45 48.39 48.80 48.32 48.80 0.4K
13:46 48.80 48.80 48.80 48.80 0.0K
13:47 48.80 48.80 48.33 48.33 0.4K
13:48 48.33 48.33 48.33 48.33 0.0K
13:49 48.43 48.43 48.43 48.43 0.2K
13:50 48.43 48.45 48.11 48.11 0.9K
13:51 48.11 48.33 48.11 48.33 0.2K
13:52 48.36 48.36 48.07 48.07 0.3K
13:53 48.07 48.07 48.07 48.07 0.0K
13:54 48.07 48.07 48.07 48.07 0.0K
13:55 48.08 48.08 48.08 48.08 0.1K
13:56 48.08 48.34 48.08 48.34 0.3K
13:57 48.34 48.48 48.34 48.48 0.6K
13:58 48.48 48.48 48.11 48.11 0.8K
13:59 48.11 48.11 48.11 48.11 0.0K
14:00 48.11 48.11 48.11 48.11 0.0K
14:01 48.11 48.11 48.11 48.11 0.3K
14:02 48.34 48.34 48.34 48.34 0.5K
14:03 48.34 48.37 48.04 48.37 0.8K
14:04 48.37 48.37 48.20 48.20 0.4K
14:05 48.58 48.58 48.58 48.58 1.3K
14:06 48.58 48.58 48.58 48.58 0.0K
14:07 48.58 48.61 48.58 48.61 0.3K
14:08 48.61 48.61 48.61 48.61 0.0K
14:09 48.61 48.61 48.61 48.61 0.0K
14:10 48.55 48.55 48.55 48.55 1.6K
14:11 48.55 48.55 48.43 48.43 0.8K
14:12 48.43 48.43 48.40 48.40 0.2K
14:13 48.40 48.40 48.40 48.40 0.1K
14:14 48.65 48.65 48.34 48.34 1.6K
14:15 48.34 48.70 48.34 48.42 0.4K
14:16 48.42 48.42 48.34 48.34 0.1K
14:17 48.34 48.68 48.34 48.68 1.1K
14:18 48.68 48.68 48.51 48.58 3.3K
14:19 48.58 48.58 48.58 48.58 0.1K
14:20 48.58 48.58 48.38 48.38 1.1K
14:21 48.38 48.56 48.38 48.38 0.6K
14:22 48.38 48.38 48.32 48.32 0.9K
14:23 48.14 48.14 48.14 48.14 0.2K
14:24 48.14 48.37 48.14 48.37 0.6K
14:25 48.37 48.37 48.14 48.14 0.1K
14:26 48.23 48.23 48.23 48.23 0.1K
14:27 48.23 48.23 48.14 48.14 0.5K
14:28 48.39 48.39 48.39 48.39 0.7K
14:29 48.39 48.39 48.39 48.39 0.0K
14:30 48.39 48.39 48.08 48.08 0.1K
14:31 48.09 48.18 48.09 48.18 0.4K
14:32 48.18 48.18 48.15 48.18 1.6K
14:33 48.18 48.32 48.18 48.32 0.2K
14:34 48.32 48.32 48.32 48.32 0.1K
14:35 48.32 48.35 48.21 48.21 0.7K
14:36 48.02 48.02 48.02 48.02 0.2K
14:37 47.97 47.99 47.82 47.82 4.0K
14:38 47.92 47.92 47.63 47.63 1.8K
14:39 47.84 47.84 47.83 47.83 0.3K
14:40 47.83 47.83 47.83 47.83 0.1K
14:41 47.83 47.86 47.83 47.86 0.7K
14:42 47.86 47.86 47.66 47.66 1.9K
14:43 47.97 47.97 47.61 47.61 2.8K
14:44 47.61 47.61 47.52 47.52 0.1K
14:45 47.52 47.72 47.52 47.72 0.2K
14:46 47.72 47.72 47.72 47.72 0.0K
14:47 47.72 47.72 47.72 47.72 0.8K
14:48 47.72 47.72 47.72 47.72 0.2K
14:49 47.72 47.93 47.64 47.93 1.9K
14:50 47.93 47.93 47.74 47.74 0.2K
14:51 47.74 47.74 47.74 47.74 0.1K
14:52 47.74 47.86 47.74 47.86 0.2K
14:53 47.86 47.86 47.86 47.86 0.2K
14:54 47.95 47.95 47.95 47.95 0.2K
14:55 47.95 47.95 47.95 47.95 0.1K
14:56 47.95 47.95 47.50 47.50 6.8K
14:57 47.21 47.21 47.21 47.21 0.1K
14:58 47.21 47.42 47.21 47.42 0.5K
14:59 47.31 47.66 47.31 47.66 0.9K
15:00 47.66 47.66 47.52 47.52 0.1K
15:01 47.52 47.66 47.41 47.66 1.4K
15:02 47.66 47.66 47.48 47.48 0.7K
15:03 47.48 47.48 47.48 47.48 0.1K
15:04 47.48 47.60 47.48 47.60 0.3K
15:05 47.60 47.60 47.55 47.55 0.2K
15:06 47.55 47.55 47.55 47.55 0.1K
15:07 47.55 47.85 47.55 47.85 4.3K
15:08 47.85 47.85 47.85 47.85 0.2K
15:09 47.87 47.93 47.87 47.93 0.6K
15:10 47.93 47.93 47.87 47.87 1.1K
15:11 47.87 47.87 47.87 47.87 0.0K
15:12 47.87 47.87 47.87 47.87 0.1K
15:13 47.87 47.87 47.87 47.87 0.1K
15:14 47.87 47.87 47.87 47.87 0.2K
15:15 47.87 47.87 47.82 47.82 1.0K
15:16 47.82 47.82 47.60 47.60 0.4K
15:17 47.52 47.63 47.47 47.63 2.0K
15:18 47.54 47.54 47.50 47.50 0.7K
15:19 47.50 47.50 47.42 47.42 0.7K
15:20 47.40 47.40 47.40 47.40 0.2K
15:21 47.41 47.41 47.41 47.41 0.2K
15:22 47.41 47.41 47.41 47.41 0.1K
15:23 47.41 47.41 47.36 47.36 0.4K
15:24 47.36 47.36 47.36 47.36 0.1K
15:25 47.36 47.36 47.33 47.33 0.2K
15:26 47.50 47.50 47.28 47.30 4.1K
15:27 47.30 47.39 47.22 47.27 2.7K
15:28 47.27 47.27 47.15 47.15 0.6K
15:29 47.15 47.15 47.15 47.15 0.1K
15:30 47.27 47.27 47.25 47.25 0.7K
15:31 47.08 47.08 47.08 47.08 0.4K
15:32 47.05 47.20 47.05 47.20 0.4K
15:33 47.37 47.37 47.19 47.20 1.7K
15:34 47.28 47.28 47.28 47.28 1.2K
15:35 47.28 47.28 47.19 47.20 0.3K
15:36 47.18 47.20 47.10 47.10 4.0K
15:37 47.10 47.10 46.93 46.93 2.0K
15:38 46.93 46.93 46.82 46.82 1.3K
15:39 46.92 46.92 46.86 46.86 1.8K
15:40 46.78 46.81 46.70 46.81 1.4K
15:41 46.81 46.87 46.81 46.87 2.5K
15:42 46.87 47.00 46.80 47.00 3.4K
15:43 47.02 47.05 47.02 47.05 1.0K
15:44 47.05 47.13 47.05 47.13 0.6K
15:45 47.13 47.17 47.05 47.05 0.7K
15:46 47.05 47.05 47.05 47.05 0.1K
15:47 46.96 47.19 46.96 47.19 1.2K
15:48 46.88 46.88 46.74 46.74 1.1K
15:49 46.74 46.79 46.74 46.79 1.2K
15:50 46.70 46.78 46.70 46.78 2.2K
15:51 46.85 46.89 46.85 46.89 2.2K
15:52 46.88 46.88 46.88 46.88 0.7K
15:53 46.88 46.88 46.81 46.81 0.3K
15:54 46.87 46.88 46.83 46.85 3.5K
15:55 46.77 46.77 46.72 46.76 2.3K
15:56 46.76 47.00 46.76 46.93 5.4K
15:57 46.93 46.93 46.79 46.79 0.8K
15:58 46.78 46.88 46.73 46.88 3.6K
15:59 46.88 46.88 46.74 46.80 3.2K
16:00 46.87 48.00 46.59 46.98 20.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음