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 32.99 34.15 32.99 33.24 2.8K
09:32 33.24 33.24 32.97 32.97 0.1K
09:33 32.97 32.97 32.97 32.97 0.0K
09:34 32.97 32.97 32.97 32.97 0.1K
09:35 32.97 32.97 32.96 32.96 0.2K
09:36 32.40 32.40 32.40 32.40 0.7K
09:37 32.50 32.59 32.50 32.59 3.5K
09:38 32.59 32.59 32.59 32.59 0.0K
09:39 32.59 32.59 32.59 32.59 0.4K
09:40 32.59 33.11 32.59 33.09 0.5K
09:41 33.09 33.09 33.09 33.09 0.0K
09:42 32.96 32.96 32.83 32.83 0.2K
09:43 32.83 32.83 32.83 32.83 0.0K
09:44 32.83 33.17 32.83 33.17 0.4K
09:45 33.18 33.18 33.18 33.18 0.1K
09:46 33.52 33.95 33.52 33.95 0.6K
09:47 33.95 33.95 33.95 33.95 0.0K
09:48 33.95 33.95 33.95 33.95 0.1K
09:49 33.95 33.95 33.95 33.95 0.0K
09:50 33.95 33.95 33.95 33.95 0.0K
09:51 33.95 33.95 33.95 33.95 0.0K
09:52 33.19 33.19 33.19 33.19 0.2K
09:53 33.19 33.19 33.19 33.19 0.0K
09:54 33.19 33.19 33.19 33.19 0.1K
09:55 33.19 33.19 33.19 33.19 0.0K
09:56 33.19 33.19 33.19 33.19 0.0K
09:57 33.19 33.19 32.94 32.94 0.8K
09:58 32.94 33.49 32.94 33.49 0.1K
09:59 32.98 33.00 32.82 32.82 1.9K
10:00 32.82 32.82 32.82 32.82 0.2K
10:01 32.82 32.82 32.82 32.82 0.1K
10:02 32.82 32.82 32.82 32.82 0.1K
10:03 32.82 32.82 32.82 32.82 0.0K
10:04 32.82 32.82 32.82 32.82 0.1K
10:05 32.37 32.37 32.37 32.37 0.6K
10:06 32.37 32.64 32.37 32.64 0.6K
10:07 32.64 32.67 32.64 32.67 0.4K
10:08 32.67 32.67 32.56 32.56 0.6K
10:09 32.56 32.56 32.56 32.56 0.1K
10:10 32.56 32.56 32.56 32.56 0.2K
10:11 32.56 32.56 32.56 32.56 0.4K
10:12 32.56 32.56 32.37 32.37 1.4K
10:13 32.37 32.37 32.15 32.18 0.8K
10:14 32.18 32.29 31.79 32.29 1.3K
10:15 32.29 32.29 32.25 32.25 0.4K
10:16 32.25 32.25 32.25 32.25 0.2K
10:17 32.25 32.35 32.25 32.35 0.2K
10:18 32.35 32.35 32.35 32.35 0.0K
10:19 32.35 32.35 32.25 32.25 0.1K
10:20 32.25 32.25 32.25 32.25 0.0K
10:21 32.25 32.25 32.25 32.25 0.0K
10:22 32.25 32.25 32.25 32.25 0.0K
10:23 32.25 32.25 32.25 32.25 0.2K
10:24 32.25 32.25 32.25 32.25 0.0K
10:25 32.25 32.25 32.25 32.25 0.0K
10:26 32.25 32.25 32.25 32.25 0.0K
10:27 32.25 32.25 32.17 32.17 1.7K
10:28 32.17 32.17 31.50 31.50 0.4K
10:29 31.50 31.79 31.50 31.79 0.2K
10:30 31.79 31.90 31.50 31.80 0.5K
10:31 31.80 31.80 31.80 31.80 0.0K
10:32 31.80 31.80 31.80 31.80 0.3K
10:33 31.80 31.80 31.80 31.80 0.3K
10:34 31.70 31.70 31.70 31.70 0.5K
10:35 31.70 31.70 31.70 31.70 0.0K
10:36 31.70 31.70 31.70 31.70 0.0K
10:37 31.70 31.70 31.70 31.70 0.0K
10:38 31.70 32.48 31.70 32.48 0.1K
10:39 32.48 32.48 32.48 32.48 0.0K
10:40 32.27 32.27 32.27 32.27 0.2K
10:41 32.27 32.27 32.27 32.27 0.5K
10:42 32.27 32.27 32.27 32.27 0.0K
10:43 32.27 32.27 32.27 32.27 0.0K
10:44 32.27 32.27 32.27 32.27 0.0K
10:45 32.27 32.27 32.27 32.27 0.0K
10:46 32.27 32.27 32.27 32.27 0.1K
10:47 32.27 32.27 32.27 32.27 0.0K
10:48 32.27 32.27 32.27 32.27 0.0K
10:49 32.27 32.27 32.27 32.27 0.0K
10:50 32.27 32.27 32.27 32.27 0.0K
10:51 32.27 32.27 32.27 32.27 0.6K
10:52 32.27 32.27 31.78 31.78 0.4K
10:53 31.78 31.78 31.78 31.78 0.4K
10:54 32.05 32.05 31.82 31.82 2.6K
10:55 31.93 31.93 31.93 31.93 0.1K
10:56 31.93 31.93 31.93 31.93 0.0K
10:57 31.93 31.93 31.93 31.93 0.0K
10:58 31.93 31.93 31.92 31.92 0.1K
10:59 31.92 32.00 31.92 32.00 0.4K
11:00 32.00 32.00 32.00 32.00 0.1K
11:01 32.30 32.30 32.30 32.30 0.7K
11:02 32.30 32.30 32.30 32.30 0.2K
11:03 32.30 32.30 32.30 32.30 0.1K
11:04 32.30 32.30 32.30 32.30 0.0K
11:05 32.30 32.33 32.16 32.33 0.7K
11:06 32.33 32.33 32.33 32.33 0.0K
11:07 32.33 32.33 32.33 32.33 0.0K
11:08 32.33 32.33 32.33 32.33 0.0K
11:09 32.33 32.33 32.33 32.33 0.0K
11:10 32.33 32.33 32.33 32.33 0.1K
11:11 32.33 32.33 32.33 32.33 0.0K
11:12 32.33 32.33 32.33 32.33 0.0K
11:13 31.86 31.86 31.86 31.86 2.0K
11:14 31.86 31.87 31.74 31.74 0.9K
11:15 31.74 32.08 31.74 32.08 0.1K
11:16 32.08 32.08 32.08 32.08 0.1K
11:17 32.08 32.08 32.08 32.08 0.0K
11:18 32.08 32.08 32.08 32.08 0.1K
11:19 32.08 32.08 31.68 31.68 0.5K
11:20 31.68 31.68 31.68 31.68 0.1K
11:21 31.68 31.75 31.68 31.75 0.2K
11:22 31.75 32.00 31.75 32.00 1.7K
11:23 32.00 32.00 32.00 32.00 0.1K
11:24 32.00 32.00 32.00 32.00 0.0K
11:25 32.00 32.00 32.00 32.00 0.0K
11:26 32.00 32.00 32.00 32.00 0.0K
11:27 32.00 32.00 32.00 32.00 0.0K
11:28 32.00 32.00 32.00 32.00 0.0K
11:29 32.00 32.00 32.00 32.00 0.0K
11:30 32.00 32.00 32.00 32.00 0.1K
11:31 32.00 32.00 32.00 32.00 0.0K
11:32 32.00 32.00 31.99 31.99 0.8K
11:33 31.99 32.10 31.99 32.10 0.2K
11:34 32.10 32.10 32.10 32.10 0.0K
11:35 32.10 32.10 32.10 32.10 0.0K
11:36 31.99 31.99 31.99 31.99 0.8K
11:37 31.99 31.99 31.99 31.99 0.0K
11:38 31.99 31.99 31.99 31.99 0.1K
11:39 31.99 32.11 31.99 32.04 0.7K
11:40 32.04 32.04 32.04 32.04 0.0K
11:41 32.04 32.04 32.04 32.04 0.0K
11:42 32.04 32.04 32.04 32.04 0.1K
11:43 32.04 32.04 32.04 32.04 0.0K
11:44 32.25 32.26 32.25 32.26 0.4K
11:45 32.26 32.26 32.26 32.26 0.0K
11:46 32.26 32.26 32.26 32.26 0.0K
11:47 32.26 32.26 32.26 32.26 0.0K
11:48 32.40 32.40 32.40 32.40 0.2K
11:49 32.40 32.40 32.40 32.40 0.0K
11:50 32.40 32.40 32.40 32.40 0.0K
11:51 32.40 32.40 32.40 32.40 0.2K
11:52 32.40 32.40 32.40 32.40 0.0K
11:53 32.40 32.40 32.40 32.40 0.2K
11:54 32.40 32.40 32.40 32.40 0.0K
11:55 32.40 32.40 32.40 32.40 0.0K
11:56 32.40 32.40 32.40 32.40 0.1K
11:57 32.40 32.40 32.40 32.40 0.2K
11:58 32.40 32.40 32.08 32.08 0.3K
11:59 32.08 32.08 32.08 32.08 0.0K
12:00 32.08 32.08 32.08 32.08 0.0K
12:01 32.32 32.32 32.32 32.32 0.1K
12:02 32.32 32.32 32.32 32.32 0.0K
12:03 32.32 32.32 32.22 32.25 0.5K
12:04 32.25 32.25 32.22 32.22 0.3K
12:05 32.22 32.22 32.22 32.22 0.1K
12:06 32.22 32.22 32.22 32.22 0.1K
12:07 32.22 32.40 32.22 32.40 1.4K
12:08 32.40 32.40 32.40 32.40 0.0K
12:09 32.40 32.40 32.40 32.40 0.1K
12:10 32.40 32.40 32.30 32.30 0.3K
12:11 32.30 32.30 32.30 32.30 0.1K
12:12 32.30 32.30 32.30 32.30 0.0K
12:13 32.30 32.30 32.30 32.30 0.0K
12:14 32.30 32.30 32.30 32.30 0.0K
12:15 32.30 32.30 32.30 32.30 0.0K
12:16 32.30 32.30 32.30 32.30 0.0K
12:17 32.30 32.30 32.30 32.30 0.0K
12:18 32.30 32.30 32.30 32.30 0.0K
12:19 32.30 32.50 32.30 32.50 0.6K
12:20 32.50 32.50 32.50 32.50 0.0K
12:21 32.50 32.50 32.50 32.50 0.0K
12:22 32.50 32.50 32.30 32.30 0.3K
12:23 32.30 32.30 32.30 32.30 0.1K
12:24 32.30 32.30 32.30 32.30 0.0K
12:25 32.30 32.30 32.30 32.30 0.0K
12:26 32.30 32.30 32.30 32.30 0.0K
12:27 32.30 32.30 32.30 32.30 0.0K
12:28 32.30 32.30 32.30 32.30 0.0K
12:29 32.19 32.19 32.19 32.19 0.1K
12:30 32.19 32.19 32.19 32.19 0.0K
12:31 32.19 32.19 32.19 32.19 0.0K
12:32 32.19 32.28 32.19 32.28 0.5K
12:33 32.28 32.41 32.28 32.41 0.7K
12:34 32.41 32.41 32.41 32.41 0.0K
12:35 32.41 32.41 32.41 32.41 0.0K
12:36 32.16 32.16 32.16 32.16 2.0K
12:37 32.16 32.16 32.16 32.16 0.0K
12:38 32.16 32.16 32.16 32.16 0.1K
12:39 32.16 32.16 32.16 32.16 0.0K
12:40 32.16 32.16 32.16 32.16 0.0K
12:41 32.41 32.41 32.41 32.41 1.5K
12:42 32.63 32.63 32.63 32.63 0.1K
12:43 32.63 32.63 32.63 32.63 0.0K
12:44 32.63 32.71 32.63 32.71 0.2K
12:45 32.71 32.71 32.71 32.71 0.0K
12:46 32.51 32.57 32.51 32.57 1.4K
12:47 32.57 32.57 32.57 32.57 0.0K
12:48 32.57 32.57 32.57 32.57 0.0K
12:49 32.57 32.57 32.57 32.57 0.0K
12:50 32.57 32.57 32.57 32.57 0.0K
12:51 32.57 32.57 32.57 32.57 0.0K
12:52 32.57 32.57 32.57 32.57 0.1K
12:53 32.57 32.57 32.57 32.57 0.0K
12:54 32.57 32.66 32.57 32.66 0.3K
12:55 32.66 32.66 32.66 32.66 0.1K
12:56 32.66 32.66 32.66 32.66 0.0K
12:57 32.66 32.66 32.66 32.66 0.0K
12:58 32.66 32.66 32.66 32.66 0.0K
12:59 32.66 32.66 32.66 32.66 0.1K
13:00 32.66 32.66 32.66 32.66 0.0K
13:01 32.66 32.66 32.66 32.66 0.1K
13:02 32.50 32.50 32.50 32.50 0.6K
13:03 32.50 32.50 32.50 32.50 0.1K
13:04 32.50 32.50 32.50 32.50 0.1K
13:05 32.50 32.50 32.50 32.50 0.0K
13:06 32.50 32.50 32.50 32.50 0.0K
13:07 32.50 32.50 32.50 32.50 0.0K
13:08 32.50 32.57 32.50 32.57 0.6K
13:09 32.57 32.60 32.57 32.60 0.2K
13:10 32.59 32.59 32.59 32.59 0.4K
13:11 32.70 32.70 32.55 32.55 0.6K
13:12 32.55 32.55 32.55 32.55 0.0K
13:13 32.55 32.55 32.55 32.55 0.0K
13:14 32.66 32.66 32.55 32.55 0.6K
13:15 32.68 32.68 32.68 32.68 0.4K
13:16 32.68 32.68 32.68 32.68 0.0K
13:17 32.68 32.68 32.68 32.68 0.1K
13:18 32.68 32.68 32.68 32.68 0.1K
13:19 32.68 32.68 32.68 32.68 0.1K
13:20 32.68 32.68 32.68 32.68 0.3K
13:21 32.53 32.53 32.53 32.53 0.2K
13:22 32.53 32.53 32.53 32.53 0.0K
13:23 32.53 32.53 32.53 32.53 0.0K
13:24 32.53 32.53 32.53 32.53 0.1K
13:25 32.53 32.53 32.53 32.53 0.0K
13:26 32.53 32.53 32.53 32.53 0.1K
13:27 32.53 32.53 32.53 32.53 0.0K
13:28 32.53 32.53 32.35 32.35 0.4K
13:29 32.35 32.53 32.35 32.53 0.1K
13:30 32.50 32.50 32.50 32.50 0.7K
13:31 32.50 32.50 32.50 32.50 0.0K
13:32 32.50 32.50 32.50 32.50 0.3K
13:33 32.50 32.50 32.50 32.50 0.3K
13:34 32.50 32.50 32.50 32.50 0.0K
13:35 32.50 32.50 32.50 32.50 0.1K
13:36 32.50 32.50 32.50 32.50 0.0K
13:37 32.50 32.50 32.50 32.50 0.4K
13:38 32.50 32.69 32.50 32.69 0.4K
13:39 32.69 32.69 32.69 32.69 0.0K
13:40 32.69 32.69 32.69 32.69 0.0K
13:41 32.69 32.69 32.69 32.69 0.3K
13:42 32.69 32.69 32.69 32.69 0.2K
13:43 33.18 33.18 33.13 33.13 5.6K
13:44 33.13 33.13 33.13 33.13 0.2K
13:45 33.13 33.66 33.13 33.66 0.2K
13:46 33.66 33.66 33.19 33.19 0.4K
13:47 33.19 33.19 33.17 33.17 1.2K
13:48 33.17 33.22 33.03 33.03 0.7K
13:49 32.84 33.00 32.84 33.00 0.4K
13:50 33.00 33.00 33.00 33.00 0.2K
13:51 33.00 33.00 33.00 33.00 0.0K
13:52 33.00 33.00 33.00 33.00 0.0K
13:53 33.00 33.01 33.00 33.01 0.5K
13:54 33.01 33.01 33.01 33.01 0.0K
13:55 33.01 33.25 33.01 33.25 1.4K
13:56 33.25 33.25 33.25 33.25 0.1K
13:57 33.25 33.39 33.25 33.39 0.1K
13:58 33.39 33.39 33.39 33.39 0.1K
13:59 33.39 33.39 33.39 33.39 0.0K
14:00 33.39 33.39 33.39 33.39 0.1K
14:01 33.39 33.39 33.39 33.39 0.0K
14:02 33.39 33.39 33.39 33.39 0.0K
14:03 33.39 33.39 33.39 33.39 0.1K
14:04 33.39 33.40 33.39 33.40 0.3K
14:05 33.40 33.40 33.40 33.40 0.0K
14:06 33.40 33.40 33.40 33.40 0.1K
14:07 33.40 33.40 33.40 33.40 0.2K
14:08 33.29 33.29 33.29 33.29 0.1K
14:09 33.48 33.48 33.48 33.48 0.1K
14:10 33.10 33.10 33.10 33.10 0.6K
14:11 33.10 33.10 33.10 33.10 0.1K
14:12 33.56 33.56 33.56 33.56 0.2K
14:13 33.56 33.56 33.56 33.56 0.0K
14:14 33.56 33.56 33.42 33.42 1.2K
14:15 33.32 33.32 33.32 33.32 0.1K
14:16 33.32 33.32 33.32 33.32 0.1K
14:17 33.32 33.32 33.32 33.32 0.1K
14:18 33.32 33.32 33.32 33.32 0.5K
14:19 33.32 33.32 33.32 33.32 0.0K
14:20 33.32 33.32 33.32 33.32 0.1K
14:21 33.32 33.32 33.21 33.21 0.1K
14:22 33.29 33.29 33.29 33.29 0.5K
14:23 33.29 33.29 33.29 33.29 0.3K
14:24 33.29 33.29 33.29 33.29 0.1K
14:25 33.29 33.29 33.29 33.29 0.0K
14:26 33.29 33.29 33.29 33.29 0.1K
14:27 33.29 33.29 33.29 33.29 0.1K
14:28 33.29 33.29 33.18 33.18 1.0K
14:29 33.18 33.18 33.18 33.18 0.1K
14:30 33.18 33.18 33.18 33.18 0.2K
14:31 33.31 33.31 33.08 33.08 1.3K
14:32 33.08 33.08 33.08 33.08 0.1K
14:33 33.35 33.35 33.35 33.35 0.2K
14:34 33.35 33.35 33.35 33.35 0.0K
14:35 33.35 33.35 33.35 33.35 0.1K
14:36 33.35 33.35 33.35 33.35 0.2K
14:37 33.40 33.40 33.40 33.40 0.1K
14:38 33.40 33.40 33.40 33.40 0.0K
14:39 33.40 33.40 33.40 33.40 0.4K
14:40 33.40 33.40 33.40 33.40 0.0K
14:41 33.40 33.40 33.36 33.36 1.0K
14:42 33.36 33.36 33.36 33.36 0.3K
14:43 33.36 33.36 33.36 33.36 0.1K
14:44 33.36 33.36 33.36 33.36 0.1K
14:45 33.36 33.36 33.36 33.36 0.0K
14:46 33.36 33.36 33.36 33.36 0.1K
14:47 33.36 33.36 33.36 33.36 0.0K
14:48 33.36 33.36 33.36 33.36 0.0K
14:49 33.36 33.36 33.36 33.36 0.0K
14:50 33.36 33.36 33.36 33.36 0.1K
14:51 33.36 33.36 33.36 33.36 0.0K
14:52 33.36 33.36 33.36 33.36 0.1K
14:53 33.36 33.36 33.36 33.36 0.3K
14:54 33.36 33.36 33.23 33.23 0.3K
14:55 33.23 33.23 33.23 33.23 0.1K
14:56 33.23 33.23 33.23 33.23 0.0K
14:57 33.23 33.23 33.23 33.23 0.0K
14:58 33.23 33.23 33.23 33.23 0.1K
14:59 33.23 33.23 33.23 33.23 0.0K
15:00 33.23 33.23 33.23 33.23 0.0K
15:01 33.23 33.23 33.23 33.23 0.0K
15:02 33.23 33.23 33.23 33.23 0.2K
15:03 33.23 33.23 33.23 33.23 0.0K
15:04 33.23 33.23 33.23 33.23 0.1K
15:05 33.23 33.23 33.23 33.23 0.0K
15:06 33.23 33.23 33.23 33.23 0.0K
15:07 33.23 33.23 33.19 33.19 0.2K
15:08 33.19 33.19 33.19 33.19 0.1K
15:09 33.19 33.43 33.19 33.43 1.3K
15:10 33.43 33.43 33.43 33.43 0.0K
15:11 33.43 33.43 33.43 33.43 0.0K
15:12 33.43 33.43 33.43 33.43 0.2K
15:13 33.43 33.43 33.43 33.43 0.1K
15:14 33.43 33.43 33.43 33.43 0.0K
15:15 33.70 33.70 33.70 33.70 0.7K
15:16 33.70 33.70 33.70 33.70 0.2K
15:17 33.24 33.24 33.24 33.24 0.7K
15:18 33.21 33.21 33.21 33.21 0.8K
15:19 33.14 33.14 33.14 33.14 0.6K
15:20 33.14 33.33 33.14 33.33 0.4K
15:21 33.33 33.33 33.33 33.33 0.1K
15:22 33.33 33.33 33.33 33.33 0.0K
15:23 33.33 33.33 33.33 33.33 0.0K
15:24 33.33 33.45 33.33 33.45 1.1K
15:25 33.45 33.45 33.45 33.45 0.1K
15:26 33.45 33.45 33.45 33.45 0.0K
15:27 33.45 33.45 33.45 33.45 0.0K
15:28 33.51 33.51 33.51 33.51 0.5K
15:29 33.51 33.51 33.51 33.51 0.0K
15:30 33.47 33.47 33.29 33.29 0.8K
15:31 33.47 33.47 33.47 33.47 1.7K
15:32 33.28 33.29 33.28 33.29 1.2K
15:33 33.29 33.29 33.29 33.29 0.2K
15:34 33.29 33.41 33.29 33.41 0.3K
15:35 33.41 33.42 33.41 33.42 0.7K
15:36 33.42 33.56 33.38 33.56 0.5K
15:37 33.56 33.56 33.56 33.56 0.0K
15:38 33.56 33.56 33.56 33.56 0.0K
15:39 33.56 33.56 33.56 33.56 0.1K
15:40 33.56 33.56 33.56 33.56 0.1K
15:41 33.56 33.56 33.41 33.41 0.5K
15:42 33.41 33.41 33.41 33.41 0.4K
15:43 33.41 33.41 33.41 33.41 0.0K
15:44 33.41 33.41 33.41 33.41 0.3K
15:45 33.41 33.41 33.41 33.41 0.2K
15:46 33.41 33.47 33.36 33.36 6.7K
15:47 33.36 33.36 33.36 33.36 0.0K
15:48 33.56 33.56 33.48 33.48 0.6K
15:49 33.48 33.48 33.41 33.43 0.6K
15:50 33.43 33.49 33.43 33.49 0.6K
15:51 33.58 33.64 33.47 33.47 1.9K
15:52 33.67 33.67 33.67 33.67 0.4K
15:53 33.67 33.76 33.67 33.76 1.5K
15:54 33.76 33.84 33.76 33.84 1.6K
15:55 33.80 33.86 33.80 33.86 1.7K
15:56 33.86 33.86 33.83 33.83 0.3K
15:57 33.83 33.92 33.83 33.92 2.3K
15:58 33.91 33.91 33.78 33.78 6.6K
15:59 33.78 33.79 33.67 33.67 1.5K
16:00 33.67 33.77 33.00 33.76 30.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음