Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
31.34
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 31.60 31.97 30.50 31.80 7.7K
09:32 31.80 31.80 31.80 31.80 0.0K
09:33 31.80 32.17 31.80 32.17 0.6K
09:34 32.17 32.17 32.17 32.17 0.1K
09:35 32.17 32.17 32.17 32.17 0.1K
09:36 32.17 32.17 32.17 32.17 0.0K
09:37 32.48 32.48 32.25 32.25 1.8K
09:38 32.25 32.25 32.25 32.25 0.2K
09:39 32.25 32.25 31.84 31.84 0.2K
09:40 31.84 31.84 31.69 31.69 0.5K
09:41 31.69 31.69 31.69 31.69 0.0K
09:42 31.69 31.69 31.69 31.69 0.0K
09:43 32.48 32.48 32.48 32.48 0.1K
09:44 32.48 32.75 32.48 32.75 5.6K
09:45 32.75 32.75 32.75 32.75 0.0K
09:46 32.25 32.26 32.21 32.26 1.2K
09:47 32.20 32.20 32.20 32.20 0.6K
09:48 32.20 32.20 32.20 32.20 0.0K
09:49 32.20 32.20 32.20 32.20 0.0K
09:50 32.20 32.20 32.20 32.20 0.2K
09:51 32.20 32.20 32.20 32.20 0.0K
09:52 32.20 32.58 32.20 32.58 1.1K
09:53 32.58 32.58 32.58 32.58 0.0K
09:54 32.58 32.58 32.58 32.58 0.0K
09:55 32.58 32.58 32.58 32.58 0.1K
09:56 32.58 32.58 32.58 32.58 0.1K
09:57 32.58 32.58 32.58 32.58 0.0K
09:58 32.58 32.58 32.58 32.58 0.1K
09:59 32.58 32.58 32.58 32.58 0.3K
10:00 32.58 32.67 32.58 32.67 0.2K
10:01 32.67 32.88 32.67 32.88 0.4K
10:02 32.88 32.88 32.88 32.88 0.1K
10:03 32.88 32.88 32.88 32.88 0.0K
10:04 32.88 32.88 32.88 32.88 0.1K
10:05 32.88 32.88 32.88 32.88 0.0K
10:06 32.88 32.88 32.88 32.88 0.0K
10:07 32.88 32.88 32.88 32.88 0.1K
10:08 32.88 32.88 32.88 32.88 0.0K
10:09 32.88 32.88 32.88 32.88 0.0K
10:10 32.88 32.88 32.38 32.38 0.4K
10:11 32.38 32.38 32.38 32.38 0.0K
10:12 32.38 32.38 32.38 32.38 0.0K
10:13 32.76 32.76 32.76 32.76 0.1K
10:14 32.76 32.76 32.76 32.76 0.0K
10:15 32.18 32.18 32.17 32.17 2.6K
10:16 32.17 32.34 32.17 32.34 0.1K
10:17 32.34 32.34 32.34 32.34 0.2K
10:18 32.34 32.34 32.34 32.34 0.1K
10:19 32.47 32.47 32.41 32.41 0.4K
10:20 32.41 32.41 32.41 32.41 0.1K
10:21 32.41 32.41 32.41 32.41 0.0K
10:22 32.41 32.41 32.41 32.41 0.0K
10:23 32.41 32.41 32.41 32.41 0.0K
10:24 32.41 32.41 32.41 32.41 0.6K
10:25 32.41 32.41 32.41 32.41 0.0K
10:26 32.41 32.41 32.41 32.41 0.2K
10:27 32.41 32.41 32.41 32.41 0.0K
10:28 32.49 32.49 32.49 32.49 0.9K
10:29 32.49 32.49 32.49 32.49 0.2K
10:30 32.49 32.49 32.49 32.49 0.1K
10:31 32.49 32.49 32.49 32.49 0.1K
10:32 33.09 33.09 33.09 33.09 0.7K
10:33 33.09 33.09 32.55 32.55 0.4K
10:34 32.55 32.55 32.55 32.55 0.1K
10:35 32.82 32.82 32.82 32.82 0.1K
10:36 32.82 33.01 32.82 33.01 0.3K
10:37 33.01 33.01 33.01 33.01 0.0K
10:38 33.01 33.01 32.71 32.71 0.4K
10:39 32.71 32.71 32.71 32.71 0.7K
10:40 32.71 32.71 32.71 32.71 0.0K
10:41 32.71 32.71 32.67 32.67 0.4K
10:42 32.67 32.67 32.67 32.67 0.0K
10:43 32.67 32.67 32.67 32.67 0.1K
10:44 32.67 32.67 32.67 32.67 0.1K
10:45 32.67 32.67 32.51 32.51 0.8K
10:46 32.51 32.51 32.51 32.51 0.0K
10:47 32.51 32.51 32.51 32.51 0.0K
10:48 32.51 32.51 32.51 32.51 1.0K
10:49 32.55 32.55 32.55 32.55 0.2K
10:50 32.55 32.55 32.55 32.55 0.3K
10:51 32.55 32.55 32.55 32.55 0.1K
10:52 32.30 32.30 32.30 32.30 0.3K
10:53 32.30 32.30 32.30 32.30 0.6K
10:54 32.30 32.30 32.30 32.30 0.4K
10:55 32.30 32.30 32.30 32.30 0.1K
10:56 31.79 31.79 31.79 31.79 0.6K
10:57 31.79 31.79 31.79 31.79 0.1K
10:58 31.79 31.79 31.79 31.79 0.2K
10:59 31.79 31.79 31.79 31.79 0.0K
11:00 31.85 31.87 31.85 31.87 0.3K
11:01 31.87 31.87 31.87 31.87 0.1K
11:02 31.87 32.02 31.87 32.02 0.3K
11:03 32.02 32.02 32.02 32.02 0.0K
11:04 32.02 32.02 32.02 32.02 0.0K
11:05 32.02 32.02 32.02 32.02 0.1K
11:06 32.20 32.20 32.20 32.20 0.3K
11:07 32.20 32.20 32.20 32.20 0.2K
11:08 32.20 32.37 32.20 32.37 0.2K
11:09 32.37 32.37 32.37 32.37 0.1K
11:10 32.37 32.37 32.37 32.37 0.0K
11:11 32.37 32.37 32.37 32.37 0.0K
11:12 32.37 32.37 32.37 32.37 0.0K
11:13 32.37 32.37 32.37 32.37 0.0K
11:14 32.37 32.38 32.37 32.38 0.2K
11:15 32.38 32.38 32.38 32.38 0.1K
11:16 32.38 32.38 32.38 32.38 0.2K
11:17 32.38 32.38 32.38 32.38 0.0K
11:18 32.38 32.43 32.38 32.43 0.1K
11:19 32.43 32.43 32.43 32.43 0.2K
11:20 32.43 32.43 32.43 32.43 0.0K
11:21 32.43 32.43 32.43 32.43 0.0K
11:22 32.43 32.43 32.43 32.43 0.6K
11:23 32.43 32.43 32.43 32.43 0.1K
11:24 32.43 32.63 32.43 32.63 0.2K
11:25 32.63 32.63 32.63 32.63 0.0K
11:26 32.63 32.63 32.63 32.63 0.0K
11:27 32.63 32.63 32.51 32.51 0.6K
11:28 32.51 32.51 32.51 32.51 0.0K
11:29 32.41 32.48 32.41 32.48 1.2K
11:30 32.19 32.19 31.87 31.87 4.9K
11:31 32.10 32.10 31.78 31.78 3.4K
11:32 31.78 31.78 31.78 31.78 0.0K
11:33 31.78 31.81 31.78 31.81 0.1K
11:34 31.81 31.81 31.81 31.81 0.0K
11:35 31.78 31.89 31.78 31.89 2.0K
11:36 31.89 32.11 31.89 32.11 2.7K
11:37 32.11 32.11 32.11 32.11 0.0K
11:38 32.11 32.11 32.11 32.11 0.2K
11:39 32.11 32.11 32.11 32.11 0.0K
11:40 32.11 32.11 31.61 31.61 0.3K
11:41 31.61 31.61 31.61 31.61 0.0K
11:42 31.42 31.42 31.42 31.42 0.5K
11:43 31.16 31.16 31.16 31.16 1.2K
11:44 31.16 31.16 31.16 31.16 0.0K
11:45 31.16 31.16 31.16 31.16 0.1K
11:46 31.16 31.35 31.16 31.35 1.1K
11:47 31.35 31.35 31.35 31.35 0.0K
11:48 31.35 31.72 31.35 31.72 4.6K
11:49 31.51 31.51 31.51 31.51 0.2K
11:50 31.75 32.16 31.75 32.16 1.6K
11:51 32.16 32.16 32.16 32.16 0.1K
11:52 32.16 32.16 32.16 32.16 0.0K
11:53 32.16 32.16 32.16 32.16 0.0K
11:54 31.67 31.67 31.67 31.67 0.9K
11:55 31.67 31.67 31.67 31.67 0.0K
11:56 31.67 31.67 31.49 31.49 0.5K
11:57 31.56 31.56 31.56 31.56 0.1K
11:58 31.56 31.56 31.56 31.56 0.1K
11:59 31.56 31.56 31.56 31.56 0.0K
12:00 31.56 31.56 31.56 31.56 0.1K
12:01 31.56 31.56 31.56 31.56 0.0K
12:02 31.56 31.56 31.56 31.56 0.1K
12:03 31.56 31.56 31.56 31.56 0.0K
12:04 31.56 31.56 31.56 31.56 0.1K
12:05 31.56 31.56 31.56 31.56 0.0K
12:06 31.56 31.56 31.56 31.56 0.1K
12:07 31.56 31.56 31.32 31.32 0.3K
12:08 31.32 31.32 31.32 31.32 0.2K
12:09 31.32 31.32 31.32 31.32 0.0K
12:10 31.32 31.32 31.32 31.32 0.0K
12:11 31.44 31.44 31.44 31.44 0.2K
12:12 31.44 31.63 31.44 31.63 1.1K
12:13 31.65 31.65 31.62 31.62 1.6K
12:14 31.62 31.62 31.62 31.62 0.3K
12:15 31.62 31.80 31.62 31.80 0.4K
12:16 31.63 31.64 31.58 31.58 3.0K
12:17 31.58 31.58 31.57 31.57 0.2K
12:18 31.57 31.57 31.57 31.57 0.1K
12:19 31.57 31.57 31.57 31.57 0.1K
12:20 31.57 31.57 31.57 31.57 0.1K
12:21 31.57 31.57 31.57 31.57 0.1K
12:22 31.63 31.63 31.63 31.63 0.1K
12:23 31.63 31.63 31.63 31.63 0.0K
12:24 31.63 31.63 31.49 31.49 0.3K
12:25 31.49 31.49 31.47 31.47 0.3K
12:26 31.47 31.47 31.47 31.47 0.0K
12:27 31.47 31.47 31.47 31.47 0.1K
12:28 31.47 31.47 31.47 31.47 0.2K
12:29 31.55 31.55 31.55 31.55 1.6K
12:30 31.55 31.55 31.55 31.55 0.0K
12:31 31.35 31.35 31.29 31.29 0.4K
12:32 31.29 31.29 31.29 31.29 0.1K
12:33 31.29 31.29 31.29 31.29 0.0K
12:34 31.29 31.29 31.29 31.29 0.0K
12:35 31.29 31.56 31.29 31.56 4.4K
12:36 31.50 31.50 31.50 31.50 0.1K
12:37 31.50 31.50 31.50 31.50 0.7K
12:38 31.50 31.50 31.50 31.50 0.0K
12:39 31.54 31.54 31.54 31.54 0.1K
12:40 31.55 31.55 31.55 31.55 0.8K
12:41 31.55 31.58 31.55 31.58 0.2K
12:42 31.58 31.58 31.58 31.58 0.0K
12:43 31.54 31.64 31.54 31.64 0.2K
12:44 31.64 31.64 31.55 31.55 0.2K
12:45 31.55 31.55 31.46 31.46 2.3K
12:46 31.46 31.46 31.46 31.46 0.0K
12:47 31.46 31.46 31.46 31.46 0.0K
12:48 31.46 31.62 31.46 31.62 0.4K
12:49 31.62 31.62 31.62 31.62 1.0K
12:50 31.62 31.65 31.62 31.65 0.1K
12:51 31.67 31.80 31.67 31.80 0.4K
12:52 31.80 31.80 31.71 31.72 0.4K
12:53 31.58 31.58 31.58 31.58 1.2K
12:54 31.58 31.58 31.58 31.58 0.3K
12:55 31.58 31.59 31.58 31.59 0.8K
12:56 31.59 31.59 31.59 31.59 0.1K
12:57 31.59 31.59 31.59 31.59 0.8K
12:58 31.59 31.59 31.59 31.59 0.3K
12:59 31.59 31.59 31.59 31.59 0.1K
13:00 31.61 31.61 31.61 31.61 0.1K
13:01 31.62 31.62 31.62 31.62 0.8K
13:02 31.63 31.63 31.63 31.63 0.3K
13:03 31.63 31.63 31.63 31.63 4.4K
13:04 32.07 32.07 32.07 32.07 0.1K
13:05 32.07 32.07 32.07 32.07 0.0K
13:06 32.21 32.21 32.05 32.05 0.7K
13:07 31.84 31.84 31.81 31.81 0.9K
13:08 31.81 31.81 31.81 31.81 0.0K
13:09 31.81 31.81 31.81 31.81 0.4K
13:10 31.81 31.81 31.81 31.81 0.0K
13:11 31.81 31.81 31.81 31.81 0.3K
13:12 31.81 31.81 31.81 31.81 0.0K
13:13 31.81 31.81 31.81 31.81 0.1K
13:14 31.81 31.81 31.81 31.81 0.0K
13:15 31.81 31.81 31.57 31.57 0.2K
13:16 31.68 31.68 31.68 31.68 0.4K
13:17 31.68 31.68 31.68 31.68 0.1K
13:18 31.80 32.00 31.80 32.00 0.5K
13:19 32.00 32.00 32.00 32.00 1.6K
13:20 31.78 31.98 31.78 31.98 7.8K
13:21 32.05 32.19 31.92 32.19 3.2K
13:22 32.20 32.20 32.20 32.20 12.8K
13:23 32.20 32.20 32.16 32.17 5.5K
13:24 32.17 32.34 32.17 32.25 6.0K
13:25 32.35 32.98 32.35 32.98 9.1K
13:26 33.23 33.24 33.23 33.24 4.3K
13:27 33.24 33.91 33.24 33.91 10.0K
13:28 34.76 34.76 34.74 34.74 0.5K
13:29 34.74 34.74 33.96 33.96 0.4K
13:30 33.96 33.96 33.96 33.96 1.9K
13:31 33.77 33.77 33.77 33.77 3.7K
13:32 33.77 33.77 33.77 33.77 0.1K
13:33 33.77 33.77 33.77 33.77 0.0K
13:34 34.25 34.63 34.25 34.63 1.9K
13:35 34.63 34.63 34.63 34.63 0.1K
13:36 34.63 35.02 34.63 35.02 0.5K
13:37 35.63 35.63 35.02 35.02 0.7K
13:38 35.02 35.02 35.02 35.02 0.1K
13:39 35.02 35.02 34.86 34.86 7.5K
13:40 34.86 34.86 34.27 34.27 1.1K
13:41 34.27 34.27 34.27 34.27 1.5K
13:42 34.27 34.27 34.27 34.27 0.0K
13:43 34.27 34.27 34.27 34.27 0.0K
13:44 34.27 34.27 34.27 34.27 0.1K
13:45 34.27 34.27 34.27 34.27 0.1K
13:46 34.27 34.27 34.27 34.27 0.0K
13:47 34.27 34.27 34.27 34.27 0.1K
13:48 34.66 34.66 34.66 34.66 0.2K
13:49 34.66 34.66 34.66 34.66 0.0K
13:50 34.66 34.75 34.66 34.75 0.2K
13:51 34.75 34.75 34.67 34.67 0.5K
13:52 34.67 34.70 34.66 34.66 1.0K
13:53 34.66 34.66 34.62 34.62 0.6K
13:54 34.62 34.62 34.62 34.62 0.0K
13:55 34.62 34.62 34.17 34.17 0.7K
13:56 34.17 34.17 34.17 34.17 0.4K
13:57 34.17 34.17 34.17 34.17 0.0K
13:58 34.97 34.97 34.57 34.88 0.9K
13:59 34.88 35.10 34.59 35.10 7.2K
14:00 35.00 35.16 34.52 34.52 1.2K
14:01 35.48 35.48 35.06 35.06 1.7K
14:02 35.06 35.06 35.06 35.06 0.0K
14:03 35.06 35.62 35.06 35.62 0.2K
14:04 35.62 35.62 35.20 35.20 0.6K
14:05 35.20 35.20 35.20 35.20 0.1K
14:06 35.20 35.20 35.20 35.20 0.1K
14:07 35.20 35.49 35.20 35.49 0.5K
14:08 35.49 35.49 35.49 35.49 0.8K
14:09 35.20 35.20 34.82 34.82 3.2K
14:10 34.82 34.82 34.82 34.82 0.0K
14:11 35.17 35.28 35.17 35.28 0.9K
14:12 35.00 35.00 35.00 35.00 1.4K
14:13 35.00 35.00 35.00 35.00 0.9K
14:14 35.00 35.17 35.00 35.17 2.6K
14:15 35.25 35.25 35.25 35.25 0.1K
14:16 35.05 35.05 35.05 35.05 0.2K
14:17 35.26 35.26 35.03 35.26 1.2K
14:18 35.26 35.26 35.26 35.26 0.1K
14:19 35.26 35.31 35.26 35.26 0.3K
14:20 35.45 35.45 35.45 35.45 0.6K
14:21 35.45 35.45 35.45 35.45 0.2K
14:22 35.35 35.35 35.35 35.35 0.4K
14:23 35.45 35.45 35.11 35.11 0.5K
14:24 35.11 35.38 35.11 35.38 0.4K
14:25 35.38 35.67 35.38 35.67 0.9K
14:26 35.67 35.67 35.67 35.67 0.6K
14:27 35.67 35.75 35.58 35.73 0.6K
14:28 35.72 35.90 35.72 35.90 1.0K
14:29 35.90 35.95 35.90 35.95 0.1K
14:30 35.95 36.00 35.95 36.00 0.7K
14:31 35.95 36.26 35.95 36.26 9.5K
14:32 36.13 36.13 35.94 35.94 2.7K
14:33 35.94 35.95 35.89 35.95 1.9K
14:34 35.96 35.96 35.93 35.94 0.4K
14:35 35.73 35.73 35.73 35.73 0.9K
14:36 35.73 36.07 35.73 36.07 0.4K
14:37 36.07 36.07 36.07 36.07 0.3K
14:38 36.07 36.07 36.07 36.07 0.0K
14:39 36.07 36.07 36.07 36.07 0.0K
14:40 36.07 36.07 36.07 36.07 0.5K
14:41 36.07 36.07 35.72 35.72 0.5K
14:42 35.72 35.91 35.72 35.91 0.3K
14:43 35.91 35.91 35.91 35.91 0.0K
14:44 35.36 35.37 35.20 35.20 2.0K
14:45 35.20 35.25 35.20 35.25 1.9K
14:46 35.25 35.25 35.20 35.20 0.9K
14:47 35.20 35.20 34.95 34.95 0.9K
14:48 35.08 35.13 35.08 35.13 1.4K
14:49 35.13 35.13 35.13 35.13 0.3K
14:50 35.13 35.13 35.13 35.13 0.3K
14:51 35.13 35.13 35.13 35.13 0.4K
14:52 35.07 35.12 35.07 35.12 0.6K
14:53 34.97 34.97 34.97 34.97 0.3K
14:54 34.97 34.97 34.97 34.97 0.5K
14:55 34.97 34.97 34.97 34.97 0.3K
14:56 34.97 35.01 34.90 34.90 0.5K
14:57 34.93 34.93 34.93 34.93 0.2K
14:58 34.93 34.93 34.93 34.93 0.0K
14:59 34.93 34.93 34.93 34.93 0.1K
15:00 34.93 35.26 34.93 35.26 0.7K
15:01 34.62 34.62 34.62 34.62 0.9K
15:02 34.62 34.69 34.62 34.69 0.2K
15:03 34.69 34.87 34.69 34.87 0.6K
15:04 34.87 34.87 34.87 34.87 0.0K
15:05 34.87 34.87 34.87 34.87 0.1K
15:06 34.87 34.99 34.87 34.99 1.1K
15:07 35.08 35.31 35.08 35.31 3.0K
15:08 35.31 35.31 35.31 35.31 0.1K
15:09 35.31 35.31 35.31 35.31 0.2K
15:10 35.31 35.31 35.19 35.19 0.3K
15:11 35.19 35.19 35.16 35.16 0.1K
15:12 35.16 35.36 35.16 35.36 1.0K
15:13 35.36 35.56 35.36 35.49 7.4K
15:14 35.62 35.63 35.62 35.63 0.9K
15:15 35.50 35.50 35.50 35.50 0.2K
15:16 35.50 35.50 35.50 35.50 0.0K
15:17 35.50 35.96 35.50 35.96 0.5K
15:18 35.96 35.96 35.82 35.82 0.3K
15:19 35.82 35.95 35.82 35.95 0.3K
15:20 35.95 35.95 35.95 35.95 0.1K
15:21 36.25 36.25 36.06 36.23 1.2K
15:22 36.24 36.34 36.24 36.34 0.8K
15:23 36.03 36.22 36.03 36.22 0.7K
15:24 36.29 36.44 36.29 36.44 0.7K
15:25 36.44 36.44 36.33 36.33 0.4K
15:26 36.33 36.33 36.10 36.10 1.7K
15:27 36.10 36.10 36.10 36.10 0.2K
15:28 36.23 36.23 36.23 36.23 2.5K
15:29 36.23 36.23 35.92 35.92 0.7K
15:30 35.92 35.94 35.92 35.94 0.6K
15:31 35.94 35.94 35.93 35.93 0.6K
15:32 36.04 36.07 36.04 36.07 1.2K
15:33 36.07 36.07 36.07 36.07 0.1K
15:34 36.07 36.13 36.07 36.13 0.6K
15:35 36.08 36.08 36.07 36.07 0.8K
15:36 36.07 36.07 36.07 36.07 0.1K
15:37 36.07 36.15 36.07 36.15 0.4K
15:38 36.15 36.15 36.15 36.15 0.4K
15:39 36.15 36.15 36.15 36.15 1.4K
15:40 36.15 36.15 36.15 36.15 0.1K
15:41 36.15 36.15 36.06 36.06 0.5K
15:42 36.06 36.06 36.06 36.06 0.3K
15:43 36.05 36.29 36.05 36.29 0.4K
15:44 36.29 36.29 36.29 36.29 0.2K
15:45 36.07 36.13 36.07 36.13 1.5K
15:46 36.13 36.13 36.03 36.03 0.9K
15:47 36.03 36.03 35.78 35.78 1.7K
15:48 35.78 35.80 35.78 35.80 1.1K
15:49 35.80 35.80 35.80 35.80 0.6K
15:50 35.71 35.74 35.67 35.74 1.8K
15:51 35.64 35.64 35.64 35.64 1.0K
15:52 35.64 35.89 35.64 35.89 3.6K
15:53 35.89 35.89 35.89 35.89 0.7K
15:54 35.89 36.07 35.89 36.01 13.6K
15:55 36.01 36.01 36.01 36.01 0.9K
15:56 35.74 35.74 35.57 35.63 8.4K
15:57 35.63 35.63 35.50 35.50 4.4K
15:58 35.50 35.50 35.46 35.46 4.6K
15:59 35.46 35.46 35.24 35.24 9.0K
16:00 35.25 36.95 35.16 35.16 49.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음