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 33.32 33.32 33.32 33.32 2.7K
09:32 33.32 33.73 33.32 33.73 0.2K
09:33 33.73 33.86 33.73 33.79 0.5K
09:34 33.79 33.79 33.79 33.79 0.2K
09:35 33.79 33.79 33.79 33.79 1.4K
09:36 33.79 33.79 33.79 33.79 0.0K
09:37 33.79 34.31 33.79 34.10 0.2K
09:38 34.10 34.10 34.10 34.10 2.3K
09:39 34.10 34.76 34.10 34.12 0.5K
09:40 34.12 34.12 34.12 34.12 0.0K
09:41 34.41 34.41 34.03 34.03 3.1K
09:42 34.03 34.03 34.03 34.03 0.2K
09:43 34.03 34.63 34.03 34.63 1.6K
09:44 33.51 33.51 33.51 33.51 0.7K
09:45 33.51 33.56 33.51 33.56 0.2K
09:46 33.56 33.56 33.51 33.51 0.5K
09:47 33.51 33.57 33.51 33.57 0.1K
09:48 33.57 33.57 33.57 33.57 0.2K
09:49 33.55 33.55 33.52 33.52 0.6K
09:50 33.52 33.52 33.52 33.52 0.1K
09:51 33.52 33.52 33.52 33.52 0.2K
09:52 33.52 33.52 33.52 33.52 0.1K
09:53 33.53 33.53 33.53 33.53 0.1K
09:54 33.53 33.53 33.22 33.32 2.1K
09:55 33.07 33.07 33.07 33.07 0.7K
09:56 33.07 33.07 33.07 33.07 0.4K
09:57 33.07 33.07 33.07 33.07 0.7K
09:58 33.07 33.07 32.84 32.84 0.9K
09:59 32.84 32.84 32.83 32.83 0.4K
10:00 32.83 32.84 32.83 32.84 1.0K
10:01 32.84 32.84 32.55 32.55 1.8K
10:02 32.55 32.55 32.55 32.55 0.0K
10:03 32.55 32.55 32.55 32.55 0.3K
10:04 32.55 32.55 32.55 32.55 0.2K
10:05 32.55 32.55 32.55 32.55 0.0K
10:06 32.55 32.55 32.55 32.55 0.1K
10:07 32.55 32.88 32.55 32.88 0.7K
10:08 32.88 32.88 32.88 32.88 0.0K
10:09 32.88 32.88 32.88 32.88 0.1K
10:10 32.88 32.88 32.88 32.88 0.1K
10:11 33.19 33.19 33.19 33.19 0.1K
10:12 33.19 33.31 33.19 33.31 0.1K
10:13 33.31 33.31 33.22 33.22 3.8K
10:14 33.22 33.55 32.92 32.92 0.6K
10:15 32.92 32.92 32.92 32.92 0.0K
10:16 32.92 32.92 32.92 32.92 0.1K
10:17 32.92 33.74 32.92 33.74 0.3K
10:18 33.74 33.74 33.74 33.74 0.0K
10:19 33.74 33.74 33.44 33.44 0.5K
10:20 33.44 33.97 33.44 33.97 0.2K
10:21 33.97 33.97 33.97 33.97 0.1K
10:22 33.97 33.97 33.97 33.97 0.1K
10:23 33.97 33.98 33.93 33.98 1.7K
10:24 33.98 33.98 33.98 33.98 0.0K
10:25 33.98 33.98 33.98 33.98 0.2K
10:26 34.06 34.21 34.06 34.21 0.6K
10:27 34.21 34.21 33.92 33.92 2.1K
10:28 33.92 33.92 33.80 33.80 1.1K
10:29 33.70 34.04 33.70 34.04 0.6K
10:30 33.60 33.60 33.60 33.60 0.7K
10:31 33.60 33.60 33.60 33.60 0.4K
10:32 33.60 33.60 33.60 33.60 0.0K
10:33 33.60 33.60 33.44 33.44 0.3K
10:34 33.44 33.59 33.44 33.59 0.3K
10:35 33.59 33.69 33.59 33.69 0.9K
10:36 33.60 33.60 33.60 33.60 0.2K
10:37 33.60 33.75 33.60 33.71 0.3K
10:38 33.71 33.71 33.71 33.71 0.3K
10:39 33.71 33.71 33.71 33.71 0.3K
10:40 33.71 33.83 33.71 33.83 0.4K
10:41 33.83 33.83 33.74 33.74 1.3K
10:42 33.74 33.77 33.74 33.77 0.4K
10:43 33.51 33.51 33.51 33.51 0.4K
10:44 33.51 33.51 33.51 33.51 0.0K
10:45 33.51 33.51 33.51 33.51 0.1K
10:46 33.51 33.51 33.51 33.51 0.3K
10:47 33.51 33.51 33.51 33.51 0.2K
10:48 33.51 33.51 33.51 33.51 0.0K
10:49 33.51 33.62 33.51 33.62 0.4K
10:50 33.62 33.62 33.62 33.62 0.7K
10:51 33.62 33.62 33.62 33.62 0.2K
10:52 33.62 33.62 33.62 33.62 0.1K
10:53 33.55 33.55 33.55 33.55 0.4K
10:54 33.55 33.55 33.55 33.55 0.1K
10:55 33.55 33.55 33.54 33.54 0.1K
10:56 33.54 33.54 33.54 33.54 0.0K
10:57 33.54 33.54 33.54 33.54 0.5K
10:58 33.54 33.54 33.54 33.54 0.4K
10:59 33.54 33.54 33.22 33.22 0.1K
11:00 33.14 33.14 33.14 33.14 0.5K
11:01 33.14 33.46 33.14 33.46 1.0K
11:02 33.46 33.46 33.46 33.46 0.2K
11:03 33.46 33.46 33.46 33.46 0.2K
11:04 33.46 33.46 33.46 33.46 0.0K
11:05 33.46 33.46 33.46 33.46 0.3K
11:06 33.46 33.46 33.46 33.46 0.0K
11:07 33.46 33.46 33.46 33.46 0.1K
11:08 33.46 33.46 33.46 33.46 0.1K
11:09 33.23 33.43 33.10 33.10 1.3K
11:10 33.10 33.19 33.10 33.19 0.4K
11:11 33.19 33.19 33.13 33.13 0.4K
11:12 33.13 33.19 33.13 33.19 0.1K
11:13 33.19 33.19 33.19 33.19 0.2K
11:14 33.19 33.20 33.19 33.20 0.3K
11:15 33.20 33.20 33.20 33.20 0.0K
11:16 33.20 33.33 33.20 33.33 0.3K
11:17 33.33 33.33 33.33 33.33 0.0K
11:18 33.33 33.33 33.33 33.33 0.2K
11:19 33.33 33.33 33.33 33.33 0.0K
11:20 33.33 33.33 33.08 33.08 0.5K
11:21 33.08 33.17 33.08 33.17 0.4K
11:22 33.17 33.17 33.04 33.04 0.8K
11:23 33.04 33.04 33.04 33.04 0.0K
11:24 33.04 33.04 33.00 33.00 0.8K
11:25 33.00 33.07 33.00 33.07 0.1K
11:26 33.07 33.08 32.98 32.98 0.6K
11:27 32.98 32.98 32.98 32.98 0.1K
11:28 32.98 33.08 32.98 33.08 0.1K
11:29 33.08 33.08 32.99 32.99 0.5K
11:30 32.99 32.99 32.99 32.99 0.0K
11:31 32.99 32.99 32.83 32.83 0.7K
11:32 32.92 32.92 32.92 32.92 0.7K
11:33 32.92 32.92 32.92 32.92 0.2K
11:34 32.99 33.08 32.99 33.08 0.5K
11:35 33.08 33.08 33.02 33.02 0.2K
11:36 33.02 33.02 32.89 32.89 0.7K
11:37 32.89 32.89 32.79 32.79 0.5K
11:38 32.79 32.79 32.79 32.79 0.0K
11:39 32.79 32.82 32.79 32.82 0.2K
11:40 32.82 32.82 32.82 32.82 0.0K
11:41 32.82 32.82 32.82 32.82 0.0K
11:42 32.82 32.82 32.82 32.82 0.1K
11:43 32.82 32.92 32.82 32.92 0.7K
11:44 32.92 32.92 32.92 32.92 0.2K
11:45 32.92 32.92 32.92 32.92 0.3K
11:46 32.92 32.92 32.77 32.77 0.2K
11:47 32.76 32.76 32.76 32.76 0.1K
11:48 32.76 32.79 32.76 32.79 0.3K
11:49 32.79 32.79 32.79 32.79 0.2K
11:50 32.79 32.79 32.79 32.79 0.2K
11:51 32.79 32.79 32.79 32.79 0.7K
11:52 32.79 32.91 32.77 32.91 0.8K
11:53 32.91 32.91 32.91 32.91 0.1K
11:54 32.77 32.77 32.73 32.73 0.8K
11:55 32.73 32.73 32.73 32.73 0.0K
11:56 32.73 32.73 32.73 32.73 0.8K
11:57 32.73 32.80 32.72 32.80 3.2K
11:58 32.80 32.80 32.80 32.80 0.0K
11:59 32.80 32.80 32.76 32.76 0.4K
12:00 32.76 32.76 32.76 32.76 0.0K
12:01 32.76 32.76 32.76 32.76 0.3K
12:02 32.64 32.64 32.60 32.60 0.6K
12:03 32.60 32.78 32.60 32.78 0.5K
12:04 32.78 32.78 32.70 32.70 0.5K
12:05 32.80 32.80 32.79 32.79 1.2K
12:06 32.79 32.79 32.79 32.79 0.1K
12:07 32.79 32.79 32.79 32.79 0.0K
12:08 32.79 32.79 32.79 32.79 0.0K
12:09 32.79 32.96 32.71 32.96 0.4K
12:10 32.96 32.96 32.96 32.96 0.2K
12:11 32.96 32.96 32.96 32.96 0.0K
12:12 32.96 32.96 32.96 32.96 0.0K
12:13 32.73 32.86 32.73 32.86 1.3K
12:14 32.86 32.86 32.78 32.78 0.2K
12:15 32.78 32.78 32.67 32.67 1.6K
12:16 32.73 32.73 32.73 32.73 2.7K
12:17 32.73 32.73 32.73 32.73 0.1K
12:18 32.73 32.73 32.73 32.73 0.1K
12:19 32.73 32.73 32.73 32.73 0.0K
12:20 32.73 32.79 32.73 32.79 0.3K
12:21 32.79 32.79 32.79 32.79 0.2K
12:22 32.79 32.79 32.79 32.79 0.0K
12:23 32.79 32.79 32.79 32.79 0.0K
12:24 32.59 32.60 32.59 32.60 2.2K
12:25 32.60 32.60 32.60 32.60 0.2K
12:26 32.60 32.70 32.60 32.70 0.3K
12:27 32.70 32.70 32.70 32.70 0.2K
12:28 32.70 32.71 32.70 32.71 0.8K
12:29 32.71 32.83 32.65 32.83 0.6K
12:30 32.83 32.83 32.83 32.83 0.2K
12:31 32.83 32.83 32.83 32.83 0.0K
12:32 32.83 32.83 32.83 32.83 0.5K
12:33 32.83 32.93 32.83 32.93 0.7K
12:34 32.82 32.82 32.82 32.82 1.2K
12:35 32.82 32.82 32.82 32.82 0.1K
12:36 32.82 32.82 32.82 32.82 0.5K
12:37 32.82 32.82 32.82 32.82 0.0K
12:38 32.82 32.82 32.82 32.82 0.3K
12:39 32.82 32.82 32.82 32.82 0.3K
12:40 32.82 32.82 32.82 32.82 0.5K
12:41 32.82 32.82 32.82 32.82 0.1K
12:42 32.82 32.82 32.82 32.82 0.0K
12:43 32.82 32.82 32.82 32.82 0.0K
12:44 32.82 32.82 32.82 32.82 0.0K
12:45 32.82 32.82 32.82 32.82 0.1K
12:46 32.82 32.85 32.82 32.85 0.1K
12:47 32.85 32.85 32.85 32.85 0.0K
12:48 32.85 32.85 32.52 32.52 2.5K
12:49 32.52 32.52 32.52 32.52 0.0K
12:50 32.52 32.52 32.52 32.52 0.3K
12:51 32.52 32.52 32.52 32.52 0.1K
12:52 32.52 32.52 32.52 32.52 0.2K
12:53 32.52 32.72 32.52 32.72 0.2K
12:54 32.72 32.72 32.57 32.57 0.6K
12:55 32.61 32.61 32.61 32.61 0.3K
12:56 32.61 32.61 32.61 32.61 0.3K
12:57 32.61 32.61 32.61 32.61 0.0K
12:58 32.61 32.61 32.49 32.49 0.2K
12:59 32.49 32.63 32.49 32.63 0.2K
13:00 32.63 32.77 32.63 32.77 0.9K
13:01 32.77 32.77 32.77 32.77 0.0K
13:02 32.77 32.77 32.77 32.77 0.1K
13:03 32.77 32.77 32.77 32.77 0.0K
13:04 32.77 32.77 32.70 32.70 0.2K
13:05 32.70 32.70 32.60 32.60 0.3K
13:06 32.72 32.72 32.61 32.61 0.7K
13:07 32.61 32.61 32.58 32.58 0.1K
13:08 32.58 32.58 32.58 32.58 0.3K
13:09 32.58 32.58 32.58 32.58 0.1K
13:10 32.58 32.58 32.47 32.47 0.1K
13:11 32.47 32.47 32.47 32.47 0.0K
13:12 32.47 32.47 32.44 32.44 0.8K
13:13 32.44 32.44 32.44 32.44 0.0K
13:14 32.44 32.44 32.44 32.44 0.2K
13:15 32.33 32.33 32.17 32.17 0.6K
13:16 32.17 32.17 32.17 32.17 0.0K
13:17 32.17 32.17 32.17 32.17 0.1K
13:18 32.17 32.17 32.17 32.17 0.1K
13:19 32.17 32.22 32.17 32.22 0.3K
13:20 32.35 32.35 32.35 32.35 0.2K
13:21 32.35 32.35 32.26 32.26 1.1K
13:22 32.26 32.26 32.26 32.26 0.4K
13:23 32.26 32.33 32.26 32.31 1.2K
13:24 32.31 32.42 32.22 32.42 0.4K
13:25 32.30 32.30 32.29 32.29 0.9K
13:26 32.29 32.29 32.29 32.29 0.3K
13:27 32.29 32.29 32.29 32.29 0.2K
13:28 32.29 32.29 32.29 32.29 0.0K
13:29 32.32 32.32 32.32 32.32 0.1K
13:30 32.32 32.32 32.32 32.32 0.1K
13:31 32.32 32.32 32.32 32.32 0.2K
13:32 32.40 32.40 32.40 32.40 0.2K
13:33 32.40 32.40 32.26 32.26 0.8K
13:34 32.26 32.26 32.26 32.26 0.2K
13:35 32.26 32.26 32.26 32.26 0.2K
13:36 32.26 32.26 32.26 32.26 0.1K
13:37 32.26 32.26 32.26 32.26 0.1K
13:38 32.26 32.26 32.26 32.26 0.0K
13:39 32.26 32.26 32.26 32.26 0.1K
13:40 32.26 32.26 32.20 32.20 1.4K
13:41 32.20 32.20 32.20 32.20 0.0K
13:42 32.20 32.20 32.20 32.20 0.1K
13:43 32.20 32.24 32.20 32.24 0.1K
13:44 32.24 32.31 32.24 32.31 0.3K
13:45 32.31 32.31 32.31 32.31 0.0K
13:46 32.25 32.25 32.25 32.25 0.2K
13:47 32.25 32.25 32.19 32.19 0.2K
13:48 32.19 32.19 32.19 32.19 0.0K
13:49 32.19 32.19 32.19 32.19 0.1K
13:50 32.19 32.26 32.19 32.19 0.6K
13:51 32.25 32.31 32.25 32.31 0.4K
13:52 32.30 32.37 32.30 32.37 0.3K
13:53 32.37 32.37 32.36 32.36 0.5K
13:54 32.36 32.36 32.36 32.36 0.0K
13:55 32.36 32.36 32.31 32.31 1.0K
13:56 32.31 32.31 32.31 32.31 0.0K
13:57 32.31 32.39 32.31 32.39 0.1K
13:58 32.39 32.39 32.39 32.39 0.0K
13:59 32.31 32.31 32.31 32.31 1.3K
14:00 32.25 32.25 32.25 32.25 0.2K
14:01 32.25 32.25 32.25 32.25 0.1K
14:02 32.25 32.35 32.25 32.35 0.7K
14:03 32.35 32.49 32.35 32.37 0.4K
14:04 32.38 32.38 32.38 32.38 0.1K
14:05 32.38 32.46 32.37 32.37 0.3K
14:06 32.37 32.37 32.37 32.37 0.0K
14:07 32.37 32.37 32.37 32.37 0.1K
14:08 32.38 32.58 32.38 32.50 1.2K
14:09 32.50 32.63 32.50 32.63 0.4K
14:10 32.50 32.50 32.50 32.50 0.1K
14:11 32.50 32.50 32.50 32.50 0.0K
14:12 32.50 32.50 32.50 32.50 0.0K
14:13 32.56 32.56 32.55 32.55 0.4K
14:14 32.56 32.56 32.56 32.56 0.5K
14:15 32.65 32.65 32.65 32.65 0.4K
14:16 32.62 32.62 32.62 32.62 0.1K
14:17 32.62 32.62 32.62 32.62 1.2K
14:18 32.62 32.62 32.41 32.41 10.0K
14:19 32.41 32.41 32.36 32.36 0.2K
14:20 32.36 32.51 32.36 32.51 0.5K
14:21 32.51 32.51 32.51 32.51 0.1K
14:22 32.51 32.55 32.51 32.55 0.2K
14:23 32.55 32.55 32.55 32.55 0.3K
14:24 32.55 32.55 32.55 32.55 0.1K
14:25 32.70 32.74 32.70 32.74 1.8K
14:26 32.74 32.83 32.74 32.83 0.1K
14:27 32.83 32.83 32.83 32.83 0.1K
14:28 32.83 32.83 32.83 32.83 0.0K
14:29 32.83 32.83 32.83 32.83 0.0K
14:30 32.91 32.91 32.91 32.91 0.3K
14:31 32.91 32.91 32.91 32.91 0.0K
14:32 32.91 32.91 32.91 32.91 0.1K
14:33 32.91 32.96 32.91 32.96 0.4K
14:34 32.96 32.96 32.96 32.96 0.1K
14:35 32.96 32.97 32.96 32.97 0.2K
14:36 32.86 32.86 32.85 32.85 1.3K
14:37 32.85 32.85 32.85 32.85 0.3K
14:38 32.85 32.85 32.85 32.85 0.0K
14:39 32.85 32.85 32.85 32.85 0.1K
14:40 32.85 32.85 32.85 32.85 0.0K
14:41 32.85 32.96 32.85 32.96 0.2K
14:42 32.96 32.96 32.89 32.89 0.5K
14:43 32.89 32.89 32.89 32.89 0.1K
14:44 32.89 32.97 32.89 32.97 0.4K
14:45 32.97 32.97 32.97 32.97 0.1K
14:46 32.97 32.97 32.97 32.97 0.0K
14:47 32.97 33.10 32.97 32.98 2.4K
14:48 32.98 32.98 32.98 32.98 0.1K
14:49 32.98 33.03 32.98 33.03 0.2K
14:50 33.03 33.03 33.03 33.03 0.4K
14:51 33.03 33.03 32.93 32.93 0.9K
14:52 32.93 32.93 32.88 32.88 0.8K
14:53 32.88 32.88 32.88 32.88 2.5K
14:54 32.88 32.88 32.63 32.63 0.5K
14:55 32.63 32.83 32.63 32.83 0.4K
14:56 32.83 32.83 32.83 32.83 0.0K
14:57 32.83 32.83 32.83 32.83 0.0K
14:58 32.83 32.83 32.83 32.83 0.0K
14:59 32.83 32.83 32.83 32.83 0.2K
15:00 32.83 32.83 32.83 32.83 0.1K
15:01 32.83 32.83 32.83 32.83 0.3K
15:02 32.83 32.86 32.83 32.86 0.1K
15:03 32.86 32.86 32.86 32.86 0.2K
15:04 32.86 33.12 32.86 33.12 0.4K
15:05 33.12 33.12 33.03 33.03 0.3K
15:06 32.66 32.66 32.66 32.66 0.3K
15:07 32.66 32.66 32.66 32.66 0.3K
15:08 32.66 32.66 32.66 32.66 0.0K
15:09 32.66 32.83 32.66 32.83 0.1K
15:10 32.83 32.83 32.83 32.83 1.6K
15:11 32.83 32.83 32.83 32.83 0.1K
15:12 32.83 32.92 32.83 32.92 0.1K
15:13 32.92 32.92 32.83 32.83 0.2K
15:14 32.83 32.83 32.83 32.83 0.0K
15:15 32.83 32.83 32.83 32.83 0.0K
15:16 32.83 32.83 32.83 32.83 0.2K
15:17 32.83 32.83 32.83 32.83 0.1K
15:18 32.83 32.83 32.83 32.83 0.1K
15:19 32.83 32.83 32.83 32.83 0.0K
15:20 32.83 32.83 32.83 32.83 0.2K
15:21 32.83 32.83 32.83 32.83 0.1K
15:22 32.83 32.93 32.83 32.93 0.4K
15:23 32.93 32.93 32.83 32.83 0.1K
15:24 32.83 32.93 32.83 32.93 0.2K
15:25 32.93 32.93 32.93 32.93 0.0K
15:26 32.85 32.85 32.70 32.70 0.6K
15:27 32.70 32.70 32.70 32.70 0.0K
15:28 32.70 32.74 32.70 32.74 1.2K
15:29 32.76 32.82 32.69 32.69 1.6K
15:30 32.71 32.75 32.69 32.75 0.7K
15:31 32.75 32.82 32.75 32.75 0.9K
15:32 32.75 32.75 32.75 32.75 0.0K
15:33 32.75 32.75 32.75 32.75 0.1K
15:34 32.75 32.76 32.75 32.76 0.3K
15:35 32.75 32.88 32.75 32.88 1.1K
15:36 32.88 32.88 32.88 32.88 0.6K
15:37 32.78 32.78 32.78 32.78 1.0K
15:38 32.78 32.78 32.78 32.78 0.0K
15:39 32.77 32.77 32.66 32.70 1.6K
15:40 32.73 32.73 32.73 32.73 0.5K
15:41 32.71 32.71 32.71 32.71 0.9K
15:42 32.77 32.77 32.64 32.64 2.0K
15:43 32.62 32.62 32.40 32.40 4.9K
15:44 32.35 32.36 32.35 32.36 2.3K
15:45 32.36 32.42 32.36 32.42 1.9K
15:46 32.42 32.42 32.42 32.42 0.3K
15:47 32.42 32.44 32.42 32.44 0.4K
15:48 32.44 32.44 32.44 32.44 0.1K
15:49 32.44 32.44 32.42 32.42 0.2K
15:50 32.42 32.52 32.41 32.41 1.6K
15:51 32.41 32.47 32.41 32.47 0.8K
15:52 32.47 32.47 32.41 32.41 1.4K
15:53 32.41 32.51 32.41 32.51 0.5K
15:54 32.54 32.54 32.54 32.54 17.5K
15:55 32.54 32.69 32.54 32.69 2.2K
15:56 32.69 32.69 32.69 32.69 0.9K
15:57 32.69 32.69 32.63 32.63 7.5K
15:58 32.63 32.63 32.54 32.60 5.0K
15:59 32.55 32.55 32.55 32.55 0.7K
16:00 32.46 32.62 32.46 32.62 21.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음