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 38.50 40.00 38.50 38.99 13.0K
09:32 38.99 38.99 38.99 38.99 0.8K
09:33 39.10 39.10 39.03 39.03 0.8K
09:34 39.03 39.03 39.02 39.02 0.1K
09:35 39.02 39.02 38.61 38.61 0.5K
09:36 38.61 38.61 38.30 38.30 3.7K
09:37 38.12 38.12 37.86 37.86 1.8K
09:38 38.03 38.12 38.03 38.12 4.1K
09:39 38.12 38.12 37.80 37.80 0.5K
09:40 37.80 38.01 37.80 38.01 0.3K
09:41 38.01 38.01 38.01 38.01 0.4K
09:42 38.01 38.61 38.01 38.61 1.9K
09:43 38.61 38.61 38.61 38.61 0.5K
09:44 38.61 38.72 38.61 38.72 0.6K
09:45 38.72 38.72 38.62 38.62 1.8K
09:46 38.62 38.62 38.62 38.62 0.4K
09:47 38.62 38.62 38.62 38.62 0.3K
09:48 38.62 38.62 38.62 38.62 0.0K
09:49 38.49 38.49 38.26 38.26 2.4K
09:50 38.37 38.37 38.21 38.33 1.7K
09:51 38.33 38.36 38.33 38.36 0.4K
09:52 38.36 38.36 38.10 38.19 1.1K
09:53 38.24 38.30 38.24 38.28 0.7K
09:54 38.28 38.28 38.20 38.20 5.8K
09:55 38.22 38.22 38.22 38.22 0.9K
09:56 38.17 38.17 38.16 38.16 0.8K
09:57 38.16 38.16 37.95 38.15 1.0K
09:58 38.10 38.10 38.00 38.00 0.8K
09:59 38.00 38.00 37.85 37.85 0.4K
10:00 37.85 38.09 37.85 38.09 0.3K
10:01 38.06 38.25 37.91 38.25 6.1K
10:02 38.25 38.42 38.25 38.42 0.8K
10:03 38.28 38.28 38.28 38.28 0.1K
10:04 38.28 38.38 38.28 38.38 0.2K
10:05 38.38 38.38 38.38 38.38 0.1K
10:06 38.38 38.38 38.38 38.38 0.1K
10:07 38.38 38.38 38.38 38.38 0.0K
10:08 38.38 38.58 38.38 38.58 1.0K
10:09 38.58 38.58 38.58 38.58 0.1K
10:10 38.58 38.58 38.58 38.58 0.4K
10:11 38.58 38.58 38.50 38.50 0.1K
10:12 38.50 38.50 38.50 38.50 0.1K
10:13 38.50 38.50 38.50 38.50 0.1K
10:14 38.50 38.50 38.50 38.50 0.0K
10:15 38.50 38.50 38.48 38.48 0.1K
10:16 38.48 38.48 38.48 38.48 0.3K
10:17 38.48 38.48 38.48 38.48 0.0K
10:18 38.26 38.26 38.10 38.10 3.5K
10:19 38.10 38.10 37.95 37.97 0.8K
10:20 37.97 37.97 37.97 37.97 0.0K
10:21 38.02 38.02 38.02 38.02 0.5K
10:22 38.02 38.02 38.02 38.02 3.1K
10:23 38.02 38.02 38.02 38.02 0.1K
10:24 38.02 38.04 38.02 38.04 1.2K
10:25 38.04 38.04 37.82 37.82 1.6K
10:26 37.82 37.82 37.82 37.82 0.0K
10:27 37.82 38.06 37.82 38.06 0.5K
10:28 38.06 38.06 38.06 38.06 0.0K
10:29 38.06 38.06 38.06 38.06 0.0K
10:30 38.06 38.06 38.06 38.06 0.0K
10:31 38.06 38.06 38.06 38.06 0.0K
10:32 37.97 37.97 37.97 37.97 0.3K
10:33 37.97 38.02 37.97 38.02 0.7K
10:34 38.02 38.13 38.02 38.13 0.6K
10:35 38.13 38.13 38.13 38.13 0.0K
10:36 38.13 38.23 38.13 38.15 0.3K
10:37 38.15 38.16 38.15 38.16 1.9K
10:38 38.16 38.39 38.16 38.39 0.4K
10:39 38.39 38.43 38.39 38.43 0.1K
10:40 38.43 38.43 38.32 38.32 0.4K
10:41 38.32 38.32 38.32 38.32 0.2K
10:42 38.32 38.32 38.32 38.32 0.5K
10:43 38.32 38.32 38.32 38.32 0.2K
10:44 38.32 38.32 38.32 38.32 0.0K
10:45 38.42 38.42 38.34 38.34 1.5K
10:46 38.34 38.34 38.34 38.34 0.4K
10:47 38.34 38.34 38.34 38.34 0.7K
10:48 38.34 38.34 38.34 38.34 0.1K
10:49 38.34 38.34 38.19 38.19 0.9K
10:50 38.15 38.15 38.15 38.15 0.7K
10:51 38.15 38.15 38.14 38.14 0.9K
10:52 38.14 38.23 38.14 38.23 0.8K
10:53 38.16 38.24 38.16 38.24 4.4K
10:54 38.47 38.47 38.47 38.47 0.3K
10:55 38.64 38.64 38.47 38.59 2.5K
10:56 38.59 38.59 38.59 38.59 1.5K
10:57 38.59 38.59 38.59 38.59 0.1K
10:58 38.59 38.59 38.59 38.59 0.0K
10:59 38.59 38.59 38.54 38.54 0.2K
11:00 38.54 38.54 38.39 38.39 0.6K
11:01 38.39 38.39 38.39 38.39 0.3K
11:02 38.39 38.39 38.15 38.15 0.4K
11:03 38.15 38.15 38.15 38.15 0.0K
11:04 38.15 38.15 38.15 38.15 0.0K
11:05 38.15 38.15 38.15 38.15 0.6K
11:06 38.15 38.28 38.15 38.28 0.7K
11:07 38.28 38.28 38.15 38.15 1.1K
11:08 38.15 38.31 38.15 38.31 0.3K
11:09 38.31 38.31 38.31 38.31 0.0K
11:10 38.31 38.31 38.31 38.31 0.5K
11:11 38.31 38.31 38.18 38.18 1.4K
11:12 38.11 38.15 38.11 38.15 1.0K
11:13 38.07 38.08 38.07 38.08 0.8K
11:14 38.08 38.08 38.00 38.00 0.2K
11:15 38.00 38.08 38.00 38.08 0.7K
11:16 38.08 38.08 38.08 38.08 0.1K
11:17 38.08 38.08 38.08 38.08 0.6K
11:18 38.08 38.08 37.98 37.98 0.1K
11:19 37.98 37.98 37.90 37.90 0.5K
11:20 37.82 37.87 37.82 37.87 2.9K
11:21 37.87 37.87 37.87 37.87 0.0K
11:22 37.80 37.80 37.80 37.80 0.3K
11:23 37.80 37.80 37.80 37.80 0.2K
11:24 37.86 37.86 37.86 37.86 0.1K
11:25 37.85 37.91 37.85 37.91 0.6K
11:26 37.91 37.91 37.91 37.91 0.1K
11:27 37.91 37.91 37.84 37.84 0.2K
11:28 37.84 37.84 37.84 37.84 0.1K
11:29 37.84 37.84 37.82 37.82 0.2K
11:30 37.82 37.82 37.82 37.82 0.3K
11:31 37.82 37.82 37.82 37.82 0.0K
11:32 37.82 37.82 37.82 37.82 0.0K
11:33 37.84 37.84 37.84 37.84 0.7K
11:34 37.95 37.95 37.95 37.95 1.1K
11:35 37.95 37.95 37.60 37.60 7.4K
11:36 37.71 37.71 37.71 37.71 1.0K
11:37 37.71 37.71 37.71 37.71 0.1K
11:38 37.71 37.80 37.71 37.80 1.7K
11:39 37.80 37.80 37.80 37.80 0.1K
11:40 37.80 37.80 37.80 37.80 0.2K
11:41 37.80 37.80 37.80 37.80 0.2K
11:42 37.80 37.80 37.80 37.80 0.0K
11:43 37.62 37.66 37.62 37.66 1.6K
11:44 37.62 37.62 37.62 37.62 0.3K
11:45 37.62 37.62 37.62 37.62 0.0K
11:46 37.62 37.62 37.62 37.62 0.1K
11:47 37.62 37.89 37.62 37.89 0.3K
11:48 37.89 37.89 37.89 37.89 0.3K
11:49 37.89 37.89 37.89 37.89 0.0K
11:50 37.89 37.89 37.89 37.89 0.0K
11:51 37.89 37.89 37.83 37.83 0.5K
11:52 37.83 37.83 37.83 37.83 0.3K
11:53 37.84 37.84 37.84 37.84 0.3K
11:54 37.93 37.93 37.93 37.93 0.2K
11:55 37.93 38.04 37.93 38.02 0.5K
11:56 38.02 38.05 38.02 38.05 2.1K
11:57 38.05 38.05 38.05 38.05 0.7K
11:58 38.05 38.06 38.05 38.06 2.2K
11:59 38.06 38.39 38.06 38.39 3.9K
12:00 38.39 38.39 38.39 38.39 0.1K
12:01 38.36 38.36 38.36 38.36 0.6K
12:02 38.36 38.41 38.36 38.36 0.9K
12:03 38.36 38.36 38.29 38.29 0.7K
12:04 38.29 38.29 38.11 38.16 0.7K
12:05 38.16 38.21 38.16 38.21 0.5K
12:06 38.21 38.21 38.21 38.21 0.8K
12:07 38.21 38.21 38.21 38.21 0.1K
12:08 38.21 38.21 38.21 38.21 0.1K
12:09 38.21 38.21 38.21 38.21 0.3K
12:10 38.21 38.21 38.21 38.21 0.0K
12:11 38.21 38.21 38.21 38.21 0.2K
12:12 38.21 38.21 38.21 38.21 0.0K
12:13 38.21 38.21 38.21 38.21 0.1K
12:14 38.21 38.21 38.21 38.21 0.2K
12:15 38.21 38.21 38.21 38.21 0.0K
12:16 38.21 38.21 38.21 38.21 0.0K
12:17 38.38 38.38 38.38 38.38 1.4K
12:18 38.38 38.38 38.38 38.38 0.1K
12:19 38.54 38.54 38.54 38.54 0.2K
12:20 38.64 38.64 38.57 38.57 0.5K
12:21 38.57 38.60 38.57 38.60 1.0K
12:22 38.60 38.68 38.52 38.52 3.2K
12:23 38.46 38.51 38.46 38.51 1.6K
12:24 38.51 38.63 38.51 38.63 0.2K
12:25 38.52 38.52 38.52 38.52 1.5K
12:26 38.50 38.52 38.50 38.52 0.4K
12:27 38.52 38.52 38.52 38.52 0.3K
12:28 38.52 38.52 38.52 38.52 0.1K
12:29 38.52 38.52 38.39 38.39 0.9K
12:30 38.39 38.39 38.39 38.39 0.1K
12:31 38.39 38.39 38.39 38.39 0.1K
12:32 38.39 38.39 38.39 38.39 0.0K
12:33 38.39 38.39 38.39 38.39 0.1K
12:34 38.61 38.61 38.61 38.61 0.9K
12:35 38.61 38.68 38.61 38.68 0.6K
12:36 38.68 38.68 38.68 38.68 0.2K
12:37 38.68 38.68 38.56 38.56 0.1K
12:38 38.56 38.56 38.56 38.56 0.1K
12:39 38.56 38.56 38.50 38.55 0.5K
12:40 38.65 38.70 38.65 38.70 1.0K
12:41 38.70 38.70 38.70 38.70 0.1K
12:42 38.70 38.70 38.70 38.70 0.0K
12:43 38.70 38.70 38.45 38.45 0.1K
12:44 38.59 38.59 38.52 38.52 1.7K
12:45 38.52 38.52 38.47 38.47 0.3K
12:46 38.47 38.47 38.45 38.45 1.1K
12:47 38.45 38.45 38.30 38.30 1.1K
12:48 38.20 38.20 38.17 38.17 2.3K
12:49 38.17 38.31 38.16 38.28 1.8K
12:50 38.28 38.28 38.28 38.28 0.0K
12:51 38.28 38.29 38.28 38.28 0.5K
12:52 38.27 38.27 38.27 38.27 0.5K
12:53 38.27 38.34 38.27 38.34 0.6K
12:54 38.34 38.34 38.34 38.34 0.4K
12:55 38.34 38.53 38.34 38.53 0.2K
12:56 38.53 38.53 38.53 38.53 0.1K
12:57 38.53 38.53 38.53 38.53 0.6K
12:58 38.53 38.53 38.45 38.45 1.1K
12:59 38.45 38.45 38.45 38.45 0.1K
13:00 38.45 38.45 38.44 38.44 0.2K
13:01 38.44 38.44 38.35 38.35 2.0K
13:02 38.35 38.44 38.35 38.44 0.4K
13:03 38.44 38.55 38.44 38.55 0.2K
13:04 38.55 38.55 38.43 38.43 0.1K
13:05 38.43 38.43 38.31 38.31 1.2K
13:06 38.23 38.23 38.23 38.23 2.8K
13:07 38.23 38.37 38.23 38.37 2.2K
13:08 38.37 38.42 38.22 38.42 2.0K
13:09 37.98 37.98 37.95 37.95 3.5K
13:10 37.93 37.93 37.91 37.91 1.7K
13:11 37.91 37.91 37.91 37.91 0.0K
13:12 38.00 38.05 38.00 38.05 1.3K
13:13 38.05 38.07 38.05 38.07 0.7K
13:14 38.07 38.07 38.05 38.05 0.5K
13:15 38.05 38.05 37.97 37.97 0.2K
13:16 37.96 38.03 37.96 38.03 0.5K
13:17 38.03 38.03 38.03 38.03 0.5K
13:18 38.03 38.03 38.03 38.03 0.1K
13:19 38.00 38.01 37.99 38.01 1.2K
13:20 38.01 38.13 38.01 38.13 0.6K
13:21 38.13 38.13 38.13 38.13 0.1K
13:22 38.13 38.13 38.13 38.13 0.1K
13:23 38.13 38.32 38.13 38.32 0.1K
13:24 38.32 38.32 38.32 38.32 0.2K
13:25 38.32 38.32 38.32 38.32 0.0K
13:26 38.32 38.32 38.11 38.11 1.3K
13:27 38.11 38.11 38.04 38.04 0.8K
13:28 38.04 38.13 38.04 38.13 0.2K
13:29 38.13 38.13 37.99 37.99 0.5K
13:30 37.99 37.99 37.99 37.99 0.1K
13:31 38.20 38.20 38.00 38.20 1.1K
13:32 38.20 38.20 38.10 38.10 0.4K
13:33 38.10 38.10 37.99 37.99 0.9K
13:34 37.99 38.05 37.99 38.05 1.2K
13:35 38.05 38.05 38.05 38.05 0.1K
13:36 38.05 38.05 38.05 38.05 0.1K
13:37 38.05 38.17 38.01 38.01 2.5K
13:38 38.01 38.01 38.01 38.01 0.7K
13:39 38.01 38.10 38.01 38.10 0.6K
13:40 38.10 38.10 38.10 38.10 0.4K
13:41 38.10 38.10 38.10 38.10 0.3K
13:42 38.10 38.17 38.10 38.17 1.1K
13:43 38.17 38.17 38.17 38.17 0.5K
13:44 38.17 38.17 38.17 38.17 0.2K
13:45 38.17 38.17 38.03 38.03 6.4K
13:46 38.03 38.03 38.03 38.03 0.1K
13:47 38.03 38.03 38.03 38.03 0.6K
13:48 38.09 38.09 38.09 38.09 0.5K
13:49 38.09 38.18 37.99 37.99 1.5K
13:50 37.99 37.99 37.99 37.99 0.0K
13:51 37.99 37.99 37.99 37.99 0.0K
13:52 38.21 38.21 38.20 38.20 0.3K
13:53 38.20 38.26 38.20 38.26 0.6K
13:54 38.26 38.26 38.26 38.26 0.4K
13:55 38.26 38.26 38.26 38.26 0.2K
13:56 38.26 38.32 38.26 38.32 0.3K
13:57 38.32 38.32 38.32 38.32 0.1K
13:58 38.32 38.32 38.31 38.31 0.2K
13:59 38.31 38.31 38.30 38.30 0.3K
14:00 38.30 38.30 38.30 38.30 0.0K
14:01 38.30 38.30 38.30 38.30 0.0K
14:02 38.23 38.33 38.23 38.33 1.3K
14:03 38.33 38.33 38.30 38.30 1.2K
14:04 38.30 38.43 38.30 38.43 0.2K
14:05 38.43 38.45 38.42 38.42 0.5K
14:06 38.42 38.43 38.42 38.43 0.5K
14:07 38.43 38.78 38.43 38.78 2.4K
14:08 38.78 38.78 38.78 38.78 0.3K
14:09 38.60 38.60 38.60 38.60 2.0K
14:10 38.83 38.89 38.74 38.74 6.6K
14:11 38.85 38.85 38.85 38.85 0.2K
14:12 38.85 38.93 38.85 38.93 0.3K
14:13 38.93 38.93 38.76 38.93 1.4K
14:14 38.93 38.93 38.93 38.93 0.1K
14:15 39.08 39.08 38.73 38.73 4.1K
14:16 38.73 38.73 38.73 38.73 0.3K
14:17 38.73 38.73 38.73 38.73 0.4K
14:18 38.84 38.88 38.84 38.88 0.7K
14:19 38.88 38.88 38.72 38.72 1.5K
14:20 38.72 38.72 38.66 38.66 0.5K
14:21 38.56 38.56 38.56 38.56 0.8K
14:22 38.56 38.56 38.53 38.53 1.0K
14:23 38.53 38.53 38.51 38.51 0.3K
14:24 38.51 38.51 38.51 38.51 0.1K
14:25 38.51 38.68 38.51 38.68 1.4K
14:26 38.68 38.78 38.68 38.68 2.2K
14:27 38.68 38.68 38.68 38.68 0.0K
14:28 38.68 38.68 38.68 38.68 0.1K
14:29 38.68 38.68 38.68 38.68 0.0K
14:30 38.68 38.68 38.68 38.68 1.5K
14:31 38.68 38.68 38.68 38.68 0.1K
14:32 38.68 38.68 38.57 38.57 0.2K
14:33 38.57 38.57 38.57 38.57 0.1K
14:34 38.57 38.57 38.57 38.57 0.3K
14:35 38.57 38.57 38.57 38.57 0.0K
14:36 38.57 38.57 38.57 38.57 0.0K
14:37 38.57 38.57 38.56 38.56 0.7K
14:38 38.52 38.52 38.50 38.50 0.3K
14:39 38.49 38.49 38.49 38.49 1.0K
14:40 38.49 38.49 38.49 38.49 0.0K
14:41 38.49 38.49 38.49 38.49 0.0K
14:42 38.49 38.65 38.49 38.55 0.9K
14:43 38.55 38.68 38.55 38.68 1.6K
14:44 38.68 38.68 38.63 38.63 0.6K
14:45 38.63 38.63 38.63 38.63 0.7K
14:46 38.63 38.63 38.62 38.62 0.2K
14:47 38.62 38.62 38.62 38.62 0.1K
14:48 38.62 38.62 38.62 38.62 0.1K
14:49 38.63 38.63 38.63 38.63 0.1K
14:50 38.71 38.71 38.61 38.61 1.9K
14:51 38.61 38.61 38.57 38.57 0.8K
14:52 38.57 38.66 38.57 38.66 0.2K
14:53 38.66 38.66 38.66 38.66 0.0K
14:54 38.60 38.66 38.59 38.66 0.8K
14:55 38.66 38.66 38.66 38.66 0.1K
14:56 38.66 38.66 38.66 38.66 0.1K
14:57 38.66 38.66 38.66 38.66 0.1K
14:58 38.66 38.66 38.61 38.61 0.3K
14:59 38.77 38.77 38.59 38.59 1.4K
15:00 38.59 38.59 38.56 38.56 0.9K
15:01 38.57 38.60 38.57 38.60 0.9K
15:02 38.60 38.73 38.60 38.73 0.4K
15:03 38.73 38.73 38.71 38.71 0.3K
15:04 38.71 38.78 38.71 38.78 0.3K
15:05 38.78 38.78 38.78 38.78 0.1K
15:06 38.78 38.78 38.75 38.75 0.1K
15:07 38.75 38.94 38.75 38.94 1.5K
15:08 38.94 38.94 38.63 38.75 2.6K
15:09 38.75 38.75 38.66 38.75 0.9K
15:10 38.75 38.78 38.75 38.78 0.2K
15:11 38.78 38.78 38.78 38.78 0.1K
15:12 38.78 38.78 38.78 38.78 0.0K
15:13 38.78 38.78 38.78 38.78 0.1K
15:14 38.78 38.78 38.68 38.68 1.3K
15:15 38.68 38.69 38.68 38.69 6.2K
15:16 38.90 38.90 38.88 38.88 3.3K
15:17 38.88 38.88 38.73 38.73 3.3K
15:18 38.73 38.75 38.66 38.66 1.7K
15:19 38.66 38.66 38.57 38.57 2.7K
15:20 38.57 38.57 38.46 38.46 2.6K
15:21 38.44 38.51 38.44 38.51 0.6K
15:22 38.51 38.51 38.40 38.43 0.9K
15:23 38.43 38.45 38.43 38.45 1.2K
15:24 38.50 38.50 38.35 38.35 4.1K
15:25 38.35 38.35 38.35 38.35 0.1K
15:26 38.35 38.51 38.34 38.51 3.2K
15:27 38.51 38.52 38.51 38.52 1.0K
15:28 38.52 38.52 38.43 38.43 2.6K
15:29 38.44 38.50 38.44 38.44 3.0K
15:30 38.44 38.44 38.44 38.44 0.2K
15:31 38.44 38.46 38.22 38.22 7.5K
15:32 38.26 38.41 38.26 38.41 1.7K
15:33 38.41 38.48 38.41 38.48 0.7K
15:34 38.48 38.48 38.48 38.48 0.2K
15:35 38.48 38.49 38.43 38.49 2.0K
15:36 38.49 38.49 38.39 38.45 1.5K
15:37 38.45 38.45 38.38 38.45 1.6K
15:38 38.45 38.51 38.37 38.51 2.5K
15:39 38.51 38.51 38.41 38.41 1.5K
15:40 38.40 38.40 38.35 38.35 3.0K
15:41 38.35 38.47 38.35 38.47 0.9K
15:42 38.47 38.60 38.47 38.60 1.3K
15:43 38.60 38.60 38.55 38.55 0.3K
15:44 38.55 38.55 38.55 38.55 0.3K
15:45 38.55 38.60 38.51 38.59 3.0K
15:46 38.59 38.61 38.50 38.61 3.6K
15:47 38.61 38.62 38.56 38.62 1.1K
15:48 38.56 38.64 38.56 38.61 2.5K
15:49 38.61 38.63 38.58 38.63 2.7K
15:50 38.61 38.65 38.54 38.54 6.4K
15:51 38.37 38.37 38.31 38.32 4.7K
15:52 38.32 38.39 38.32 38.39 0.7K
15:53 38.39 38.42 38.30 38.34 6.4K
15:54 38.34 38.43 38.34 38.43 0.6K
15:55 38.43 38.49 38.42 38.42 3.4K
15:56 38.42 38.42 38.34 38.41 19.2K
15:57 38.41 38.41 38.37 38.41 2.4K
15:58 38.41 38.41 38.36 38.36 3.4K
15:59 38.36 38.40 38.36 38.37 5.4K
16:00 38.37 39.60 37.05 38.37 37.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음