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 49.89 50.00 49.50 49.99 8.7K
09:32 49.99 50.22 49.99 50.22 2.4K
09:33 50.22 50.22 50.22 50.22 0.1K
09:34 50.22 50.57 50.02 50.02 1.9K
09:35 49.84 49.84 49.32 49.32 2.8K
09:36 49.43 49.43 49.43 49.43 0.6K
09:37 49.43 49.52 49.43 49.52 0.5K
09:38 49.52 49.52 49.52 49.52 3.1K
09:39 49.52 49.52 49.40 49.40 0.2K
09:40 49.40 50.10 49.40 50.10 8.5K
09:41 50.10 50.10 50.10 50.10 0.2K
09:42 50.10 50.10 50.10 50.10 0.0K
09:43 50.10 50.10 50.10 50.10 0.0K
09:44 50.10 50.10 50.10 50.10 0.1K
09:45 50.10 50.10 50.10 50.10 0.0K
09:46 50.10 50.12 49.90 50.12 1.6K
09:47 50.16 50.24 49.91 50.24 3.1K
09:48 50.21 50.43 50.21 50.41 4.6K
09:49 50.60 50.60 50.60 50.60 1.6K
09:50 50.60 50.60 50.60 50.60 0.0K
09:51 50.60 50.67 50.60 50.67 3.3K
09:52 50.67 50.81 50.67 50.75 0.9K
09:53 50.87 50.98 50.77 50.94 2.6K
09:54 50.84 50.84 50.57 50.57 4.8K
09:55 50.56 50.56 50.56 50.56 0.3K
09:56 50.56 50.56 50.51 50.54 2.5K
09:57 50.75 50.75 50.60 50.60 7.3K
09:58 50.52 50.63 50.52 50.63 0.9K
09:59 50.63 50.63 50.63 50.63 0.0K
10:00 50.63 50.67 50.63 50.67 0.1K
10:01 50.67 50.67 50.44 50.50 0.8K
10:02 50.43 50.43 50.23 50.23 6.1K
10:03 50.23 50.23 50.23 50.23 0.3K
10:04 50.23 50.58 50.23 50.58 0.4K
10:05 50.58 50.58 50.58 50.58 0.0K
10:06 50.59 50.59 50.59 50.59 0.7K
10:07 50.59 50.59 50.59 50.59 0.2K
10:08 50.59 50.59 50.43 50.43 0.1K
10:09 50.43 50.59 50.43 50.59 0.9K
10:10 50.59 50.59 50.59 50.59 0.1K
10:11 50.59 50.72 50.59 50.60 0.8K
10:12 50.65 50.70 50.58 50.70 0.7K
10:13 50.70 50.70 50.70 50.70 0.2K
10:14 50.70 50.70 50.70 50.70 0.1K
10:15 50.74 50.78 50.45 50.45 0.9K
10:16 50.60 50.80 50.60 50.80 1.8K
10:17 50.80 50.80 50.80 50.80 0.1K
10:18 50.80 50.80 50.80 50.80 0.0K
10:19 50.45 50.45 50.37 50.37 3.2K
10:20 50.37 50.63 50.37 50.63 0.2K
10:21 50.63 50.79 50.63 50.79 0.6K
10:22 50.79 50.79 50.79 50.79 0.1K
10:23 50.79 50.79 50.79 50.79 0.2K
10:24 50.80 50.85 50.80 50.85 2.7K
10:25 50.85 50.85 50.85 50.85 0.0K
10:26 50.85 50.85 50.85 50.85 0.1K
10:27 50.85 50.85 50.85 50.85 0.3K
10:28 50.85 50.85 50.49 50.49 2.8K
10:29 50.42 50.42 50.42 50.42 1.3K
10:30 50.42 50.42 50.42 50.42 0.0K
10:31 50.42 50.42 50.42 50.42 0.0K
10:32 50.42 50.42 50.42 50.42 0.3K
10:33 50.42 50.42 50.42 50.42 0.1K
10:34 50.42 50.42 50.42 50.42 0.0K
10:35 50.42 50.42 50.42 50.42 0.2K
10:36 50.42 50.42 50.22 50.22 1.6K
10:37 50.22 50.24 50.22 50.22 1.2K
10:38 50.22 50.23 50.08 50.08 2.2K
10:39 50.08 50.08 50.08 50.08 0.1K
10:40 50.31 50.73 50.31 50.73 0.6K
10:41 50.73 50.73 50.61 50.61 0.2K
10:42 50.73 50.73 50.65 50.73 0.4K
10:43 50.78 50.78 50.78 50.78 1.1K
10:44 50.78 50.78 50.72 50.72 0.4K
10:45 50.72 50.72 50.72 50.72 0.3K
10:46 50.72 50.72 50.72 50.72 0.1K
10:47 50.65 50.68 50.65 50.68 0.5K
10:48 50.70 50.70 50.43 50.43 0.4K
10:49 50.43 50.43 50.43 50.43 0.0K
10:50 50.43 50.43 50.43 50.43 0.2K
10:51 50.43 50.43 50.43 50.43 0.0K
10:52 50.43 50.43 50.43 50.43 0.3K
10:53 50.43 50.52 50.43 50.52 0.5K
10:54 50.52 50.71 50.52 50.71 1.3K
10:55 50.71 50.71 50.71 50.71 0.0K
10:56 50.71 50.85 50.71 50.85 0.9K
10:57 50.85 50.85 50.85 50.85 0.1K
10:58 50.85 50.85 50.85 50.85 0.0K
10:59 50.85 50.85 50.85 50.85 0.1K
11:00 50.85 50.85 50.85 50.85 0.1K
11:01 50.85 50.85 50.85 50.85 0.0K
11:02 50.85 50.85 50.85 50.85 0.1K
11:03 50.85 50.85 50.85 50.85 0.0K
11:04 50.85 50.85 50.85 50.85 0.2K
11:05 50.85 50.85 50.85 50.85 0.4K
11:06 50.85 50.85 50.85 50.85 0.2K
11:07 50.85 50.85 50.63 50.63 0.1K
11:08 50.63 50.63 50.63 50.63 0.0K
11:09 50.77 50.77 50.77 50.77 0.2K
11:10 50.77 50.77 50.77 50.77 0.1K
11:11 50.77 50.77 50.77 50.77 0.0K
11:12 50.77 50.81 50.77 50.81 0.4K
11:13 50.81 50.81 50.81 50.81 0.1K
11:14 50.81 50.81 50.65 50.65 2.5K
11:15 50.65 50.65 50.56 50.56 0.6K
11:16 50.62 50.62 50.62 50.62 0.3K
11:17 50.62 50.62 50.62 50.62 0.1K
11:18 50.62 50.62 50.62 50.62 0.1K
11:19 50.65 50.69 50.57 50.57 1.6K
11:20 50.57 50.57 50.57 50.57 0.1K
11:21 50.57 50.57 50.57 50.57 0.1K
11:22 50.57 50.57 50.42 50.42 1.4K
11:23 50.42 50.42 50.42 50.42 0.5K
11:24 50.42 50.42 50.18 50.18 0.2K
11:25 50.33 50.33 50.33 50.33 1.2K
11:26 50.31 50.31 50.31 50.31 0.1K
11:27 50.31 50.31 50.31 50.31 0.0K
11:28 50.31 50.31 50.31 50.31 0.0K
11:29 50.31 50.31 50.31 50.31 0.0K
11:30 50.31 50.31 50.31 50.31 0.0K
11:31 50.31 50.32 50.31 50.32 0.6K
11:32 50.32 50.39 50.27 50.27 0.9K
11:33 50.27 50.27 50.27 50.27 0.8K
11:34 50.27 50.27 50.27 50.27 0.3K
11:35 50.27 50.27 50.18 50.18 1.1K
11:36 50.18 50.18 49.97 49.97 0.4K
11:37 49.97 49.97 49.97 49.97 0.2K
11:38 49.97 50.07 49.97 50.07 1.5K
11:39 50.07 50.07 50.07 50.07 0.2K
11:40 50.07 50.07 50.07 50.07 0.0K
11:41 49.91 50.05 49.86 49.86 6.1K
11:42 49.80 49.80 49.80 49.80 1.6K
11:43 49.80 49.80 49.80 49.80 0.3K
11:44 49.84 49.84 49.84 49.84 2.1K
11:45 49.84 49.84 49.84 49.84 0.1K
11:46 49.84 49.84 49.84 49.84 0.1K
11:47 49.84 49.84 49.70 49.70 0.1K
11:48 49.70 49.88 49.70 49.88 0.4K
11:49 49.88 49.88 49.88 49.88 0.3K
11:50 49.88 49.88 49.88 49.88 0.1K
11:51 49.88 49.95 49.88 49.95 0.2K
11:52 49.95 50.12 49.95 50.12 1.4K
11:53 50.12 50.23 50.12 50.23 0.5K
11:54 50.23 50.23 50.23 50.23 0.1K
11:55 50.23 50.23 49.90 49.90 0.1K
11:56 50.12 50.12 50.12 50.12 0.1K
11:57 50.12 50.12 50.12 50.12 0.0K
11:58 50.12 50.12 50.12 50.12 0.1K
11:59 50.12 50.12 50.12 50.12 0.1K
12:00 50.12 50.12 50.12 50.12 0.1K
12:01 50.16 50.18 50.16 50.18 0.5K
12:02 50.18 50.18 50.18 50.18 0.0K
12:03 50.18 50.27 50.18 50.27 0.3K
12:04 50.27 50.27 50.27 50.27 0.2K
12:05 50.26 50.26 50.10 50.22 3.5K
12:06 50.22 50.22 50.22 50.22 0.1K
12:07 50.22 50.22 50.09 50.09 0.7K
12:08 50.09 50.09 50.09 50.09 0.1K
12:09 50.09 50.09 50.09 50.09 0.0K
12:10 50.09 50.09 50.09 50.09 0.0K
12:11 50.09 50.09 50.09 50.09 0.4K
12:12 50.23 50.23 50.23 50.23 0.1K
12:13 50.23 50.23 50.18 50.18 0.2K
12:14 50.23 50.23 50.12 50.12 2.1K
12:15 50.12 50.12 50.10 50.10 0.3K
12:16 50.10 50.10 50.10 50.10 0.2K
12:17 50.10 50.10 50.10 50.10 0.2K
12:18 50.10 50.10 50.10 50.10 0.0K
12:19 50.10 50.10 50.10 50.10 0.1K
12:20 50.18 50.18 50.08 50.08 1.6K
12:21 50.08 50.08 50.08 50.08 0.3K
12:22 50.08 50.08 50.05 50.06 1.5K
12:23 50.06 50.06 50.06 50.06 0.1K
12:24 50.06 50.06 50.01 50.01 0.4K
12:25 50.01 50.01 50.01 50.01 0.3K
12:26 50.01 50.01 50.01 50.01 0.2K
12:27 50.01 50.01 50.01 50.01 0.1K
12:28 50.01 50.01 50.01 50.01 0.0K
12:29 50.01 50.01 50.01 50.01 0.0K
12:30 50.01 50.01 50.01 50.01 0.1K
12:31 50.01 50.01 50.01 50.01 0.0K
12:32 50.01 50.01 50.01 50.01 0.2K
12:33 50.01 50.01 50.01 50.01 0.0K
12:34 50.01 50.01 50.01 50.01 0.0K
12:35 49.87 49.87 49.85 49.85 6.5K
12:36 49.85 49.85 49.85 49.85 0.0K
12:37 49.85 49.85 49.85 49.85 0.1K
12:38 49.85 49.85 49.85 49.85 0.3K
12:39 49.85 49.85 49.85 49.85 0.1K
12:40 49.85 49.85 49.85 49.85 0.0K
12:41 49.85 49.97 49.85 49.97 1.1K
12:42 49.97 49.97 49.97 49.97 0.0K
12:43 49.97 49.97 49.97 49.97 0.1K
12:44 49.97 49.97 49.97 49.97 0.1K
12:45 49.97 49.97 49.97 49.97 0.0K
12:46 49.97 49.97 49.97 49.97 0.0K
12:47 49.97 49.97 49.97 49.97 0.1K
12:48 49.97 49.97 49.97 49.97 0.1K
12:49 49.97 49.97 49.97 49.97 0.4K
12:50 49.97 49.97 49.97 49.97 0.0K
12:51 49.97 49.97 49.97 49.97 0.0K
12:52 49.99 49.99 49.99 49.99 1.6K
12:53 49.99 49.99 49.92 49.92 0.4K
12:54 49.92 49.92 49.92 49.92 0.0K
12:55 49.92 49.92 49.92 49.92 0.2K
12:56 49.92 49.92 49.92 49.92 0.4K
12:57 49.92 49.92 49.92 49.92 0.1K
12:58 49.92 49.92 49.91 49.91 0.7K
12:59 49.78 49.78 49.78 49.78 1.0K
13:00 49.78 49.78 49.70 49.70 2.5K
13:01 49.70 49.70 49.63 49.63 1.0K
13:02 49.78 49.78 49.68 49.68 0.8K
13:03 49.68 49.68 49.68 49.68 0.1K
13:04 49.68 49.68 49.68 49.68 0.0K
13:05 49.68 49.68 49.68 49.68 0.1K
13:06 49.68 49.68 49.68 49.68 0.1K
13:07 49.68 49.68 49.68 49.68 0.0K
13:08 49.68 49.68 49.68 49.68 0.0K
13:09 49.68 49.68 49.68 49.68 0.2K
13:10 49.61 49.61 49.61 49.61 1.0K
13:11 49.61 49.61 49.58 49.58 0.7K
13:12 49.58 49.77 49.57 49.57 0.9K
13:13 49.57 49.57 49.57 49.57 0.2K
13:14 49.57 49.57 49.57 49.57 0.1K
13:15 49.55 49.58 49.55 49.58 3.7K
13:16 49.58 49.58 49.54 49.54 0.7K
13:17 49.54 49.54 49.50 49.50 0.2K
13:18 49.60 49.60 49.55 49.55 0.6K
13:19 49.55 49.55 49.43 49.43 1.2K
13:20 49.43 49.43 49.43 49.43 0.1K
13:21 49.43 49.43 49.43 49.43 0.1K
13:22 49.43 49.43 49.43 49.43 0.0K
13:23 49.43 49.43 49.43 49.43 0.1K
13:24 49.43 49.43 49.43 49.43 0.1K
13:25 49.43 49.55 49.43 49.52 0.6K
13:26 49.52 49.52 49.52 49.52 0.1K
13:27 49.52 49.73 49.52 49.73 0.8K
13:28 49.73 49.73 49.73 49.73 0.1K
13:29 49.73 49.73 49.73 49.73 0.0K
13:30 49.73 49.73 49.73 49.73 0.2K
13:31 49.73 49.73 49.55 49.55 0.5K
13:32 49.55 49.55 49.34 49.34 0.9K
13:33 49.34 49.34 49.34 49.34 0.0K
13:34 49.34 49.34 49.11 49.11 0.2K
13:35 49.11 49.11 49.11 49.11 0.1K
13:36 49.11 49.11 49.11 49.11 0.1K
13:37 49.36 49.36 49.31 49.31 1.6K
13:38 49.31 49.31 49.31 49.31 0.0K
13:39 49.31 49.31 49.31 49.31 0.1K
13:40 49.31 49.31 49.31 49.31 0.0K
13:41 49.31 49.31 49.31 49.31 0.2K
13:42 49.31 49.31 49.31 49.31 1.6K
13:43 49.31 49.43 49.31 49.41 0.8K
13:44 49.41 49.41 49.41 49.41 0.1K
13:45 49.41 49.41 49.41 49.41 0.0K
13:46 49.41 49.41 49.41 49.41 0.1K
13:47 49.41 49.41 49.41 49.41 0.0K
13:48 49.41 49.41 49.41 49.41 0.1K
13:49 49.41 49.48 49.41 49.48 0.5K
13:50 49.48 49.48 49.48 49.48 0.0K
13:51 49.48 49.48 49.48 49.48 0.0K
13:52 49.50 49.50 49.50 49.50 1.1K
13:53 49.50 49.50 49.30 49.30 0.4K
13:54 49.30 49.56 49.30 49.56 0.4K
13:55 49.56 49.56 49.55 49.55 1.2K
13:56 49.55 49.55 49.55 49.55 0.1K
13:57 49.55 49.55 49.55 49.55 0.1K
13:58 49.55 49.55 49.44 49.44 0.4K
13:59 49.44 49.44 49.30 49.30 1.8K
14:00 49.30 49.30 49.30 49.30 0.1K
14:01 49.25 49.25 49.24 49.24 1.7K
14:02 49.49 49.49 49.49 49.49 4.4K
14:03 49.49 49.49 49.24 49.24 0.2K
14:04 49.24 49.34 49.24 49.34 0.6K
14:05 49.34 49.34 49.34 49.34 0.0K
14:06 49.34 49.39 49.29 49.39 1.2K
14:07 49.39 49.39 49.39 49.39 0.3K
14:08 49.39 49.39 49.30 49.30 0.4K
14:09 49.30 49.30 49.30 49.30 0.2K
14:10 49.30 49.30 49.30 49.30 0.0K
14:11 49.30 49.30 49.30 49.30 0.3K
14:12 49.30 49.31 49.30 49.31 0.3K
14:13 49.31 49.31 49.20 49.20 0.5K
14:14 49.20 49.20 49.20 49.20 0.7K
14:15 49.20 49.20 49.20 49.20 0.1K
14:16 49.20 49.20 49.20 49.20 0.2K
14:17 49.20 49.20 49.20 49.20 0.4K
14:18 49.20 49.20 49.20 49.20 0.1K
14:19 49.20 49.20 49.20 49.20 0.0K
14:20 49.20 49.20 49.09 49.09 0.3K
14:21 49.02 49.02 48.86 48.86 3.7K
14:22 48.86 48.86 48.86 48.86 0.2K
14:23 48.86 48.86 48.86 48.86 0.2K
14:24 48.67 48.67 48.48 48.48 4.8K
14:25 48.50 48.71 48.50 48.50 4.4K
14:26 48.90 48.90 48.83 48.83 0.9K
14:27 48.83 48.83 48.83 48.83 0.0K
14:28 48.83 48.83 48.83 48.83 0.1K
14:29 48.98 48.98 48.97 48.97 1.5K
14:30 48.97 48.97 48.97 48.97 0.1K
14:31 48.97 48.97 48.97 48.97 0.4K
14:32 48.88 48.88 48.88 48.88 0.2K
14:33 48.88 48.88 48.88 48.88 0.1K
14:34 48.88 48.88 48.88 48.88 0.1K
14:35 48.88 48.88 48.88 48.88 0.1K
14:36 48.88 48.88 48.88 48.88 0.3K
14:37 48.88 48.95 48.88 48.95 1.1K
14:38 48.95 48.95 48.95 48.95 0.2K
14:39 48.95 48.95 48.95 48.95 0.0K
14:40 48.95 48.95 48.95 48.95 0.7K
14:41 48.95 48.95 48.95 48.95 0.2K
14:42 48.95 48.95 48.89 48.89 0.3K
14:43 48.89 48.89 48.89 48.89 0.1K
14:44 48.89 48.89 48.89 48.89 0.1K
14:45 48.89 49.09 48.89 49.07 0.9K
14:46 49.05 49.05 48.99 48.99 0.9K
14:47 48.99 48.99 48.99 48.99 0.1K
14:48 48.99 48.99 48.90 48.90 1.1K
14:49 48.90 49.08 48.90 49.08 1.3K
14:50 49.08 49.08 48.97 48.97 0.8K
14:51 48.97 49.09 48.97 49.09 1.0K
14:52 49.35 49.35 49.35 49.35 0.2K
14:53 49.35 49.35 49.35 49.35 0.7K
14:54 49.35 49.35 49.35 49.35 0.2K
14:55 49.35 49.35 49.35 49.35 1.7K
14:56 49.35 49.37 49.35 49.37 0.3K
14:57 49.37 49.37 49.37 49.37 0.5K
14:58 49.37 49.37 49.23 49.23 1.3K
14:59 49.23 49.23 49.23 49.23 0.2K
15:00 49.23 49.23 49.23 49.23 0.1K
15:01 49.23 49.23 49.23 49.23 0.1K
15:02 49.23 49.23 49.23 49.23 0.0K
15:03 49.23 49.23 49.23 49.23 0.6K
15:04 49.23 49.23 49.23 49.23 0.1K
15:05 49.23 49.23 49.23 49.23 0.2K
15:06 49.23 49.23 49.23 49.23 0.2K
15:07 49.23 49.23 49.23 49.23 0.2K
15:08 49.23 49.23 49.23 49.23 0.1K
15:09 49.23 49.23 49.23 49.23 0.4K
15:10 49.23 49.36 49.23 49.36 0.3K
15:11 49.36 49.43 49.36 49.43 1.7K
15:12 49.43 49.43 49.43 49.43 0.3K
15:13 49.43 49.43 49.43 49.43 0.1K
15:14 49.43 49.43 49.43 49.43 0.2K
15:15 49.43 49.62 49.43 49.62 1.1K
15:16 49.62 49.62 49.50 49.50 0.7K
15:17 49.59 49.59 49.59 49.59 0.9K
15:18 49.59 49.59 49.56 49.56 1.3K
15:19 49.56 49.56 49.56 49.56 0.3K
15:20 49.56 49.56 49.56 49.56 0.0K
15:21 49.56 49.56 49.56 49.56 0.1K
15:22 49.49 49.49 49.37 49.37 1.6K
15:23 49.37 49.37 49.37 49.37 0.1K
15:24 49.37 49.37 49.37 49.37 0.2K
15:25 49.37 49.37 49.37 49.37 0.2K
15:26 49.37 49.37 49.37 49.37 0.2K
15:27 49.37 49.49 49.37 49.49 0.3K
15:28 49.49 49.51 49.49 49.51 2.4K
15:29 49.50 49.50 49.50 49.50 0.7K
15:30 49.50 49.51 49.50 49.51 0.9K
15:31 49.51 49.51 49.51 49.51 0.7K
15:32 49.51 49.52 49.51 49.52 0.4K
15:33 49.58 49.58 49.58 49.58 0.6K
15:34 49.58 49.58 49.58 49.58 0.6K
15:35 49.58 49.58 49.53 49.53 0.3K
15:36 49.53 49.53 49.51 49.51 0.6K
15:37 49.56 49.69 49.56 49.69 6.7K
15:38 49.60 49.70 49.60 49.64 2.7K
15:39 49.64 49.64 49.58 49.62 2.7K
15:40 49.72 49.72 49.72 49.72 0.2K
15:41 49.60 49.71 49.60 49.71 1.1K
15:42 49.71 49.71 49.71 49.71 0.1K
15:43 49.71 49.85 49.71 49.85 1.7K
15:44 49.85 49.85 49.79 49.83 1.0K
15:45 49.83 49.92 49.79 49.79 0.3K
15:46 49.79 49.82 49.79 49.82 2.3K
15:47 49.82 50.00 49.82 50.00 0.3K
15:48 50.23 50.23 50.03 50.21 9.1K
15:49 50.16 50.25 50.16 50.25 6.5K
15:50 50.25 50.50 50.25 50.50 2.8K
15:51 50.50 50.58 50.50 50.58 1.1K
15:52 50.50 50.54 50.50 50.54 4.8K
15:53 50.68 50.72 50.45 50.72 5.9K
15:54 50.72 50.72 50.39 50.43 2.0K
15:55 50.43 50.43 50.38 50.38 0.8K
15:56 50.59 50.84 50.59 50.84 6.1K
15:57 50.79 50.85 50.78 50.84 3.3K
15:58 50.78 50.79 50.78 50.79 6.9K
15:59 50.84 50.89 50.84 50.87 2.4K
16:00 50.82 51.44 49.00 50.72 48.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음