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 37.15 39.21 37.00 37.01 8.3K
09:32 37.46 37.46 37.46 37.46 0.6K
09:33 37.05 37.05 37.01 37.01 2.4K
09:34 37.05 37.05 36.42 36.42 3.8K
09:35 36.76 37.00 36.76 37.00 3.6K
09:36 37.00 37.00 36.63 36.84 1.4K
09:37 36.48 36.48 36.38 36.38 2.5K
09:38 36.38 36.69 36.38 36.69 6.4K
09:39 36.69 36.69 36.69 36.69 0.2K
09:40 36.69 36.70 36.69 36.70 0.3K
09:41 36.70 36.81 36.70 36.81 1.0K
09:42 36.81 36.81 36.81 36.81 0.1K
09:43 36.81 36.81 36.81 36.81 0.1K
09:44 36.91 36.91 36.89 36.89 0.3K
09:45 36.89 36.89 36.68 36.89 3.0K
09:46 36.89 36.89 36.89 36.89 0.3K
09:47 36.89 37.11 36.89 37.11 2.1K
09:48 37.11 37.11 37.11 37.11 0.1K
09:49 37.11 37.35 37.11 37.35 0.2K
09:50 37.65 37.65 37.07 37.07 0.2K
09:51 37.07 37.07 37.07 37.07 0.0K
09:52 37.07 37.72 37.07 37.72 2.2K
09:53 37.72 37.92 37.37 37.37 0.8K
09:54 37.37 37.43 37.37 37.43 0.5K
09:55 37.43 37.62 37.43 37.62 1.0K
09:56 37.54 37.54 37.54 37.54 0.2K
09:57 37.54 37.54 37.45 37.45 1.4K
09:58 37.45 37.45 37.44 37.44 0.5K
09:59 37.84 37.84 37.49 37.49 0.3K
10:00 37.49 37.49 37.47 37.49 1.8K
10:01 37.74 37.74 37.38 37.38 7.0K
10:02 37.52 37.77 37.52 37.77 0.7K
10:03 37.77 37.77 37.77 37.77 0.4K
10:04 37.77 37.77 37.77 37.77 0.1K
10:05 37.77 37.77 37.77 37.77 0.2K
10:06 37.77 37.77 37.77 37.77 0.1K
10:07 37.77 37.87 37.77 37.87 0.4K
10:08 37.87 37.87 37.87 37.87 2.5K
10:09 37.87 38.09 37.87 38.09 0.8K
10:10 38.09 38.09 38.09 38.09 0.1K
10:11 37.87 37.87 37.87 37.87 0.7K
10:12 37.87 37.87 37.87 37.87 0.1K
10:13 37.87 37.87 37.87 37.87 0.2K
10:14 37.87 38.01 37.87 38.01 0.2K
10:15 38.01 38.01 38.01 38.01 0.5K
10:16 38.01 38.01 37.90 37.90 1.0K
10:17 37.90 37.90 37.71 37.71 0.4K
10:18 37.71 37.71 37.71 37.71 0.1K
10:19 37.71 37.71 37.71 37.71 0.1K
10:20 38.06 38.06 38.06 38.06 0.7K
10:21 38.06 38.32 38.06 38.32 7.5K
10:22 37.89 37.89 37.89 37.89 0.3K
10:23 37.89 37.89 37.89 37.89 0.3K
10:24 37.89 37.89 37.89 37.89 0.2K
10:25 37.96 38.29 37.96 38.28 1.1K
10:26 37.86 37.86 37.86 37.86 1.4K
10:27 37.59 37.59 37.59 37.59 2.3K
10:28 37.59 37.61 37.59 37.61 0.5K
10:29 37.61 37.61 37.51 37.51 2.1K
10:30 37.61 37.76 37.55 37.55 3.5K
10:31 37.55 37.55 37.55 37.55 0.5K
10:32 37.55 37.55 37.55 37.55 0.1K
10:33 37.79 37.79 37.78 37.78 0.5K
10:34 37.78 37.78 37.52 37.52 0.6K
10:35 37.52 37.52 37.52 37.52 0.1K
10:36 37.52 37.52 37.52 37.52 0.1K
10:37 37.33 37.48 37.33 37.48 2.5K
10:38 37.37 37.51 37.37 37.51 2.6K
10:39 37.57 37.63 37.57 37.63 0.4K
10:40 37.53 37.53 37.43 37.43 0.3K
10:41 37.47 37.70 37.47 37.70 1.1K
10:42 37.45 37.58 37.45 37.58 0.7K
10:43 37.58 37.58 37.58 37.58 0.2K
10:44 37.45 37.77 37.45 37.77 1.3K
10:45 37.77 37.77 37.63 37.63 0.5K
10:46 37.63 37.63 37.50 37.50 0.3K
10:47 37.46 37.49 37.46 37.49 1.8K
10:48 37.49 37.49 37.49 37.49 0.0K
10:49 37.49 37.49 37.49 37.49 2.8K
10:50 37.49 37.49 37.49 37.49 0.1K
10:51 37.49 37.49 37.41 37.41 2.6K
10:52 37.41 37.41 37.37 37.37 2.3K
10:53 37.15 37.15 37.15 37.15 3.3K
10:54 37.05 37.05 37.02 37.02 0.2K
10:55 37.02 37.03 37.02 37.03 0.8K
10:56 37.03 37.03 37.03 37.03 0.0K
10:57 37.03 37.23 37.03 37.06 1.3K
10:58 37.06 37.06 37.06 37.06 0.6K
10:59 37.19 37.19 37.04 37.04 0.6K
11:00 37.04 37.26 37.04 37.26 0.4K
11:01 37.26 37.26 37.26 37.26 0.6K
11:02 37.26 37.26 37.15 37.15 1.7K
11:03 37.43 37.43 37.32 37.32 4.0K
11:04 37.32 37.32 37.32 37.32 0.2K
11:05 37.32 37.35 37.32 37.35 0.3K
11:06 37.35 37.35 37.35 37.35 0.1K
11:07 37.38 37.40 37.38 37.40 1.9K
11:08 37.40 37.41 37.40 37.40 0.9K
11:09 37.59 37.59 37.40 37.46 18.0K
11:10 37.51 37.51 37.40 37.47 8.4K
11:11 37.47 37.47 37.34 37.47 0.5K
11:12 37.49 37.49 37.48 37.48 1.5K
11:13 37.48 37.48 37.39 37.39 1.4K
11:14 37.36 37.36 37.36 37.36 0.1K
11:15 37.36 37.36 37.36 37.36 0.3K
11:16 37.56 37.56 37.56 37.56 0.2K
11:17 37.34 37.39 37.34 37.39 4.2K
11:18 37.39 37.39 37.39 37.39 0.1K
11:19 37.39 37.39 37.39 37.39 0.1K
11:20 37.48 37.48 37.30 37.30 2.4K
11:21 37.30 37.30 37.28 37.28 0.7K
11:22 37.28 37.28 37.19 37.19 1.6K
11:23 37.19 37.19 37.08 37.08 0.1K
11:24 37.08 37.08 37.08 37.08 0.2K
11:25 37.09 37.09 36.99 36.99 2.8K
11:26 36.96 37.00 36.93 36.99 8.0K
11:27 36.86 36.86 36.75 36.75 1.3K
11:28 36.75 36.97 36.75 36.97 1.1K
11:29 36.66 36.66 36.34 36.34 1.7K
11:30 36.36 36.72 36.36 36.72 2.7K
11:31 36.72 37.00 36.72 37.00 2.8K
11:32 36.99 36.99 36.99 36.99 0.2K
11:33 36.89 36.93 36.89 36.93 2.8K
11:34 36.93 36.93 36.93 36.93 0.2K
11:35 36.93 37.00 36.93 37.00 2.0K
11:36 36.90 37.00 36.71 37.00 2.9K
11:37 36.70 36.87 36.69 36.87 1.6K
11:38 36.87 36.87 36.70 36.70 1.4K
11:39 36.70 36.70 36.70 36.70 0.4K
11:40 36.70 36.70 36.67 36.67 0.7K
11:41 36.67 36.67 36.67 36.67 0.8K
11:42 36.67 36.67 36.55 36.55 0.8K
11:43 36.55 36.55 36.55 36.55 0.6K
11:44 36.55 36.69 36.55 36.56 1.5K
11:45 36.55 36.56 36.54 36.54 0.6K
11:46 36.56 36.75 36.56 36.75 2.8K
11:47 36.75 36.85 36.69 36.85 2.8K
11:48 36.85 36.85 36.85 36.85 0.5K
11:49 36.85 36.85 36.60 36.60 1.3K
11:50 36.60 36.60 36.56 36.56 0.6K
11:51 36.73 36.73 36.51 36.51 0.7K
11:52 36.51 36.51 36.40 36.49 6.2K
11:53 36.44 36.50 36.44 36.50 5.1K
11:54 36.50 36.50 36.50 36.50 0.2K
11:55 36.50 36.50 36.50 36.50 0.0K
11:56 36.50 36.50 36.40 36.40 0.8K
11:57 36.40 36.43 36.40 36.43 3.4K
11:58 36.36 36.36 36.28 36.33 1.6K
11:59 36.33 36.33 36.30 36.30 1.2K
12:00 36.30 36.30 36.24 36.24 0.9K
12:01 36.16 36.16 36.09 36.15 0.9K
12:02 36.09 36.16 36.09 36.16 0.6K
12:03 36.16 36.16 36.15 36.15 0.3K
12:04 36.07 36.07 36.04 36.04 1.1K
12:05 36.04 36.04 35.78 35.78 1.7K
12:06 35.78 35.95 35.76 35.76 1.0K
12:07 35.76 35.76 35.75 35.75 1.9K
12:08 35.75 35.76 35.67 35.67 1.4K
12:09 35.67 35.71 35.67 35.71 0.4K
12:10 35.72 35.89 35.71 35.71 4.7K
12:11 35.71 35.71 35.71 35.71 0.5K
12:12 35.68 35.75 35.68 35.75 1.2K
12:13 35.89 35.89 35.89 35.89 0.7K
12:14 35.89 35.89 35.81 35.81 1.3K
12:15 35.81 35.81 35.73 35.73 1.5K
12:16 35.73 35.73 35.65 35.68 1.3K
12:17 35.68 35.68 35.30 35.39 29.9K
12:18 35.40 35.40 35.39 35.39 0.9K
12:19 35.39 35.45 35.39 35.45 0.4K
12:20 35.45 35.57 35.45 35.46 0.6K
12:21 35.59 35.59 35.42 35.59 1.3K
12:22 35.59 35.59 35.44 35.44 0.3K
12:23 35.55 35.55 35.55 35.55 0.8K
12:24 35.68 35.68 35.61 35.61 3.6K
12:25 35.75 35.82 35.70 35.82 5.4K
12:26 35.82 36.00 35.82 36.00 10.4K
12:27 36.00 36.00 36.00 36.00 2.7K
12:28 36.11 36.11 36.11 36.11 0.2K
12:29 36.11 36.11 36.11 36.11 0.6K
12:30 36.06 36.10 36.06 36.10 8.4K
12:31 36.10 36.10 36.01 36.03 2.1K
12:32 36.20 36.20 36.09 36.09 2.2K
12:33 36.09 36.09 36.09 36.09 0.4K
12:34 36.09 36.09 36.00 36.00 6.0K
12:35 36.00 36.01 36.00 36.01 0.5K
12:36 36.01 36.01 36.01 36.01 0.3K
12:37 36.01 36.10 36.00 36.00 3.4K
12:38 35.89 35.89 35.82 35.82 6.2K
12:39 35.75 35.75 35.75 35.75 0.3K
12:40 35.75 35.83 35.75 35.83 0.2K
12:41 35.74 35.74 35.74 35.74 0.6K
12:42 35.74 35.74 35.74 35.74 0.1K
12:43 35.74 35.77 35.74 35.77 0.3K
12:44 35.83 35.90 35.75 35.90 0.6K
12:45 35.90 35.90 35.90 35.90 0.2K
12:46 35.90 35.90 35.90 35.90 0.2K
12:47 35.90 35.90 35.90 35.90 0.4K
12:48 35.71 35.78 35.66 35.66 1.4K
12:49 35.64 35.84 35.64 35.84 6.7K
12:50 35.84 35.84 35.84 35.84 0.1K
12:51 35.84 35.84 35.84 35.84 0.5K
12:52 35.63 35.63 35.63 35.63 0.2K
12:53 35.63 35.65 35.63 35.63 1.2K
12:54 35.63 35.63 35.63 35.63 0.0K
12:55 35.63 35.63 35.63 35.63 0.0K
12:56 35.63 35.96 35.63 35.96 2.1K
12:57 35.96 35.96 35.96 35.96 0.2K
12:58 35.96 35.96 35.96 35.96 0.0K
12:59 35.96 36.14 35.96 36.14 2.3K
13:00 36.04 36.37 36.04 36.37 1.1K
13:01 36.37 36.37 36.37 36.37 0.0K
13:02 36.37 36.37 36.37 36.37 0.2K
13:03 36.23 36.23 36.23 36.23 0.7K
13:04 36.23 36.23 36.23 36.23 0.0K
13:05 36.23 36.23 36.23 36.23 0.0K
13:06 36.23 36.37 36.23 36.37 0.7K
13:07 36.37 36.37 36.13 36.22 1.3K
13:08 36.22 36.22 36.07 36.07 3.9K
13:09 36.07 36.08 36.04 36.08 1.2K
13:10 36.08 36.08 36.01 36.01 0.2K
13:11 36.00 36.00 35.83 35.83 1.5K
13:12 35.80 36.15 35.80 36.15 2.9K
13:13 36.15 36.15 36.02 36.02 0.4K
13:14 36.02 36.02 36.02 36.02 0.1K
13:15 36.02 36.02 36.02 36.02 0.0K
13:16 36.02 36.14 36.02 36.07 0.8K
13:17 36.07 36.07 36.03 36.03 2.8K
13:18 36.03 36.15 36.03 36.07 1.0K
13:19 36.07 36.14 36.07 36.07 1.1K
13:20 36.07 36.15 36.07 36.15 1.0K
13:21 36.15 36.15 36.15 36.15 0.1K
13:22 36.15 36.15 36.15 36.15 1.1K
13:23 36.15 36.15 36.05 36.05 0.2K
13:24 36.05 36.05 36.05 36.05 0.3K
13:25 36.05 36.05 36.05 36.05 0.7K
13:26 36.05 36.05 35.98 35.98 2.2K
13:27 35.98 35.98 35.98 35.98 0.2K
13:28 35.98 35.98 35.95 35.95 0.5K
13:29 35.95 36.02 35.95 36.02 2.0K
13:30 35.97 35.98 35.97 35.98 0.7K
13:31 35.98 35.98 35.78 35.87 0.7K
13:32 35.87 35.87 35.87 35.87 0.2K
13:33 35.91 36.01 35.91 35.96 2.4K
13:34 35.96 35.96 35.96 35.96 0.1K
13:35 35.96 36.23 35.90 35.90 0.7K
13:36 35.90 35.90 35.89 35.89 0.6K
13:37 35.89 35.89 35.89 35.89 0.1K
13:38 35.89 35.89 35.88 35.88 0.5K
13:39 35.88 35.88 35.83 35.83 1.4K
13:40 35.83 35.83 35.83 35.83 0.4K
13:41 35.64 35.67 35.64 35.67 0.5K
13:42 35.67 35.67 35.62 35.62 0.6K
13:43 35.62 35.62 35.58 35.58 1.0K
13:44 35.58 35.69 35.58 35.69 0.5K
13:45 35.59 35.59 35.59 35.59 0.3K
13:46 35.59 35.59 35.54 35.54 0.5K
13:47 35.54 35.84 35.54 35.74 0.5K
13:48 35.72 35.72 35.72 35.72 0.4K
13:49 35.72 35.90 35.72 35.90 0.8K
13:50 35.90 35.90 35.90 35.90 0.0K
13:51 35.90 35.90 35.90 35.90 0.0K
13:52 35.90 35.90 35.90 35.90 0.2K
13:53 35.90 35.96 35.90 35.96 0.4K
13:54 35.96 35.96 35.78 35.78 0.6K
13:55 35.84 35.84 35.84 35.84 0.3K
13:56 35.84 35.84 35.84 35.84 0.1K
13:57 35.82 35.82 35.65 35.65 2.3K
13:58 35.65 35.68 35.64 35.68 0.4K
13:59 35.68 35.68 35.68 35.68 0.1K
14:00 35.68 35.68 35.56 35.56 1.0K
14:01 35.57 35.57 35.57 35.57 0.3K
14:02 35.57 35.57 35.55 35.55 0.4K
14:03 35.55 35.58 35.52 35.52 0.6K
14:04 35.52 35.52 35.47 35.47 0.3K
14:05 35.47 35.47 35.45 35.45 0.4K
14:06 35.45 35.45 35.45 35.45 0.1K
14:07 35.45 35.45 35.45 35.45 0.3K
14:08 35.45 35.52 35.45 35.52 0.2K
14:09 35.52 35.52 35.52 35.52 0.5K
14:10 35.55 35.55 35.54 35.54 0.2K
14:11 35.54 35.54 35.54 35.54 0.1K
14:12 35.53 35.53 35.51 35.51 0.4K
14:13 35.51 35.53 35.51 35.53 2.1K
14:14 35.32 35.32 35.32 35.32 0.1K
14:15 35.32 35.32 35.32 35.32 0.2K
14:16 35.52 35.52 35.52 35.52 0.4K
14:17 35.35 35.45 35.22 35.35 1.7K
14:18 35.22 35.22 35.21 35.21 0.4K
14:19 35.26 35.55 35.26 35.50 0.8K
14:20 35.50 35.50 35.50 35.50 0.2K
14:21 35.50 35.50 35.50 35.50 0.1K
14:22 35.40 35.40 35.40 35.40 0.6K
14:23 35.40 35.40 35.20 35.36 4.5K
14:24 35.36 35.53 35.29 35.29 1.2K
14:25 35.29 35.29 35.29 35.29 0.3K
14:26 35.29 35.29 35.24 35.24 0.2K
14:27 35.32 35.37 35.25 35.25 0.9K
14:28 35.25 35.36 35.24 35.24 0.5K
14:29 35.24 35.24 35.24 35.24 0.4K
14:30 35.24 35.24 35.24 35.24 0.2K
14:31 35.24 35.24 35.24 35.24 0.2K
14:32 35.14 35.18 35.14 35.18 0.8K
14:33 35.18 35.19 35.18 35.19 0.6K
14:34 35.19 35.19 35.19 35.19 0.3K
14:35 35.19 35.44 35.19 35.34 0.8K
14:36 35.34 35.34 35.30 35.30 0.5K
14:37 35.30 35.50 35.30 35.50 2.1K
14:38 35.39 35.51 35.39 35.51 0.3K
14:39 35.51 35.51 35.51 35.51 0.1K
14:40 35.46 35.46 35.28 35.30 14.1K
14:41 35.32 35.32 35.32 35.32 3.2K
14:42 35.32 35.32 35.32 35.32 0.2K
14:43 35.60 35.60 35.60 35.60 0.7K
14:44 35.60 35.60 35.60 35.60 0.1K
14:45 35.60 35.60 35.60 35.60 0.1K
14:46 35.60 35.60 35.60 35.60 0.0K
14:47 35.60 35.85 35.60 35.85 0.8K
14:48 35.88 35.88 35.69 35.88 0.5K
14:49 35.88 36.13 35.88 36.13 1.8K
14:50 36.13 36.20 36.13 36.20 0.3K
14:51 36.20 36.24 36.11 36.24 0.9K
14:52 36.41 36.41 36.25 36.25 1.4K
14:53 36.25 36.25 36.25 36.25 0.4K
14:54 36.25 36.25 36.25 36.25 0.1K
14:55 36.25 36.25 36.25 36.25 0.2K
14:56 36.27 36.27 36.27 36.27 0.5K
14:57 36.27 36.27 36.27 36.27 0.6K
14:58 36.27 36.27 36.26 36.26 0.2K
14:59 36.10 36.20 36.10 36.20 1.0K
15:00 36.20 36.20 36.00 36.00 0.7K
15:01 36.00 36.00 36.00 36.00 0.0K
15:02 36.00 36.00 36.00 36.00 0.1K
15:03 36.00 36.00 35.91 35.91 0.2K
15:04 35.91 35.91 35.91 35.91 0.1K
15:05 35.91 35.91 35.91 35.91 0.0K
15:06 35.91 36.13 35.91 36.13 0.2K
15:07 36.13 36.13 36.10 36.10 0.4K
15:08 36.02 36.02 36.02 36.02 1.6K
15:09 36.02 36.02 35.82 35.82 0.4K
15:10 35.80 35.80 35.80 35.80 0.1K
15:11 35.80 35.80 35.80 35.80 0.1K
15:12 35.80 35.95 35.80 35.95 0.7K
15:13 35.95 35.95 35.85 35.85 0.5K
15:14 35.88 35.88 35.80 35.80 0.9K
15:15 35.80 35.88 35.80 35.88 0.3K
15:16 35.88 36.05 35.88 36.05 0.9K
15:17 35.89 35.89 35.89 35.89 0.7K
15:18 35.89 35.89 35.89 35.89 0.0K
15:19 35.89 35.89 35.89 35.89 0.0K
15:20 35.89 35.89 35.89 35.89 0.0K
15:21 35.89 35.89 35.89 35.89 0.0K
15:22 35.89 35.89 35.83 35.83 1.1K
15:23 35.83 35.83 35.83 35.83 0.3K
15:24 35.83 35.83 35.64 35.70 0.4K
15:25 35.70 35.70 35.70 35.70 0.7K
15:26 35.70 35.70 35.57 35.57 0.4K
15:27 35.57 35.74 35.57 35.74 1.2K
15:28 35.74 35.74 35.74 35.74 0.2K
15:29 35.74 35.76 35.74 35.76 0.7K
15:30 35.76 35.76 35.75 35.75 0.3K
15:31 35.75 35.88 35.75 35.86 1.2K
15:32 35.86 35.86 35.86 35.86 0.3K
15:33 35.86 35.89 35.86 35.89 0.3K
15:34 35.89 35.98 35.83 35.83 2.5K
15:35 35.83 35.95 35.80 35.94 1.5K
15:36 35.94 35.94 35.94 35.94 0.1K
15:37 35.91 35.91 35.91 35.91 0.5K
15:38 35.91 35.97 35.91 35.97 0.7K
15:39 35.97 35.97 35.94 35.94 0.4K
15:40 35.94 35.94 35.78 35.78 0.5K
15:41 35.95 35.95 35.83 35.83 0.7K
15:42 35.83 35.96 35.83 35.96 0.7K
15:43 35.96 35.96 35.78 35.91 1.8K
15:44 35.91 35.97 35.89 35.89 1.4K
15:45 35.89 35.98 35.89 35.98 1.2K
15:46 35.98 36.00 35.75 35.90 4.1K
15:47 35.98 35.98 35.59 35.59 2.5K
15:48 35.59 35.73 35.59 35.71 1.6K
15:49 35.71 35.84 35.60 35.84 4.4K
15:50 35.84 35.91 35.65 35.91 3.8K
15:51 35.77 36.10 35.76 35.76 5.2K
15:52 35.76 36.09 35.76 35.99 8.7K
15:53 36.12 36.35 35.99 36.32 11.4K
15:54 36.23 36.23 36.04 36.04 9.9K
15:55 36.11 36.17 35.86 36.15 11.9K
15:56 36.00 36.00 35.82 35.93 5.5K
15:57 35.93 36.01 35.82 35.94 4.4K
15:58 35.88 35.97 35.88 35.91 11.7K
15:59 35.91 36.12 35.91 36.09 8.8K
16:00 36.12 37.59 35.50 36.10 35.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음