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 34.20 34.49 33.10 34.49 5.1K
09:32 34.49 34.49 34.49 34.49 0.0K
09:33 34.49 34.51 34.49 34.51 0.2K
09:34 34.51 34.51 34.51 34.51 0.0K
09:35 34.51 34.51 34.51 34.51 0.0K
09:36 34.51 34.51 34.51 34.51 0.0K
09:37 34.51 34.51 34.51 34.51 0.0K
09:38 34.51 34.51 34.51 34.51 0.0K
09:39 34.51 34.51 34.51 34.51 0.0K
09:40 34.51 34.51 34.51 34.51 0.5K
09:41 34.51 34.51 34.08 34.08 1.0K
09:42 34.08 34.08 34.08 34.08 0.2K
09:43 34.08 34.50 34.08 34.50 0.4K
09:44 34.50 34.50 34.50 34.50 0.0K
09:45 34.50 34.50 34.50 34.50 0.0K
09:46 34.50 34.50 34.50 34.50 0.0K
09:47 34.50 34.50 34.50 34.50 0.1K
09:48 34.50 34.50 34.50 34.50 0.1K
09:49 34.50 34.50 34.50 34.50 0.1K
09:50 34.50 34.50 34.50 34.50 0.0K
09:51 34.50 34.50 34.50 34.50 0.0K
09:52 34.50 34.50 34.50 34.50 0.0K
09:53 34.50 34.50 34.50 34.50 0.1K
09:54 34.50 34.50 34.50 34.50 0.1K
09:55 34.50 34.50 34.50 34.50 0.0K
09:56 34.50 34.71 34.34 34.71 0.9K
09:57 34.71 34.71 34.71 34.71 0.0K
09:58 34.71 34.71 34.71 34.71 0.1K
09:59 34.71 34.71 34.71 34.71 0.0K
10:00 34.71 34.71 34.71 34.71 0.0K
10:01 34.34 34.34 34.34 34.34 1.2K
10:02 34.44 34.44 34.44 34.44 0.3K
10:03 34.44 34.44 34.44 34.44 0.3K
10:04 34.44 34.57 34.44 34.57 0.1K
10:05 34.57 34.57 34.57 34.57 0.1K
10:06 34.44 34.44 34.44 34.44 0.1K
10:07 34.44 34.44 34.44 34.44 0.0K
10:08 34.44 34.44 34.44 34.44 0.0K
10:09 34.44 34.44 34.44 34.44 0.0K
10:10 34.44 34.44 34.44 34.44 0.0K
10:11 34.44 34.44 34.44 34.44 0.0K
10:12 34.44 34.44 34.44 34.44 0.1K
10:13 34.44 34.44 34.44 34.44 0.0K
10:14 34.44 34.44 34.44 34.44 0.0K
10:15 34.56 34.56 34.53 34.53 1.4K
10:16 34.71 34.71 34.50 34.50 10.3K
10:17 34.50 34.73 34.50 34.73 0.2K
10:18 34.73 34.73 34.73 34.73 0.1K
10:19 34.48 34.48 34.48 34.48 0.5K
10:20 34.18 34.18 34.18 34.18 2.2K
10:21 34.15 34.15 33.76 33.76 4.4K
10:22 33.76 33.76 33.76 33.76 0.8K
10:23 34.11 34.14 34.11 34.14 1.2K
10:24 34.14 34.14 34.14 34.14 0.3K
10:25 34.14 34.22 34.14 34.22 0.2K
10:26 34.20 34.22 34.20 34.22 0.8K
10:27 34.22 34.32 34.22 34.32 0.1K
10:28 34.32 34.32 34.19 34.19 0.7K
10:29 34.19 34.19 34.19 34.19 0.0K
10:30 34.19 34.19 34.19 34.19 0.0K
10:31 34.19 34.19 34.19 34.19 0.0K
10:32 34.19 34.19 34.19 34.19 0.0K
10:33 34.19 34.19 34.19 34.19 0.0K
10:34 34.36 34.36 34.30 34.30 0.5K
10:35 34.30 34.30 34.30 34.30 0.0K
10:36 34.30 34.30 34.30 34.30 0.0K
10:37 34.30 34.30 34.30 34.30 0.0K
10:38 34.30 34.30 34.30 34.30 0.0K
10:39 34.30 34.30 34.30 34.30 0.0K
10:40 34.30 34.30 34.30 34.30 0.0K
10:41 34.30 34.54 34.30 34.54 0.6K
10:42 34.54 34.54 34.29 34.29 0.8K
10:43 34.29 34.29 34.29 34.29 0.0K
10:44 34.29 34.29 34.29 34.29 0.0K
10:45 34.29 34.29 34.29 34.29 0.0K
10:46 34.29 34.29 34.29 34.29 0.0K
10:47 34.29 34.29 34.29 34.29 0.0K
10:48 34.29 34.29 34.29 34.29 0.3K
10:49 34.29 34.29 34.29 34.29 0.0K
10:50 34.29 34.29 34.29 34.29 0.0K
10:51 34.29 34.29 34.29 34.29 0.1K
10:52 34.28 34.28 34.28 34.28 0.1K
10:53 34.28 34.28 34.28 34.28 0.1K
10:54 34.28 34.28 34.28 34.28 0.0K
10:55 34.28 34.28 34.28 34.28 0.0K
10:56 34.28 34.28 34.21 34.21 0.2K
10:57 34.20 34.20 34.20 34.20 1.1K
10:58 34.20 34.20 34.20 34.20 0.0K
10:59 34.20 34.51 34.20 34.51 0.2K
11:00 34.51 34.51 34.51 34.51 0.0K
11:01 34.50 34.50 34.50 34.50 0.2K
11:02 34.50 34.50 34.50 34.50 0.0K
11:03 34.50 34.50 34.50 34.50 0.0K
11:04 34.50 34.50 34.50 34.50 0.1K
11:05 34.50 34.50 34.50 34.50 0.0K
11:06 34.50 34.50 34.50 34.50 0.1K
11:07 34.50 34.50 34.50 34.50 0.0K
11:08 34.50 34.50 34.50 34.50 0.0K
11:09 34.50 34.50 34.50 34.50 0.1K
11:10 34.50 34.50 34.50 34.50 0.0K
11:11 34.50 34.50 34.50 34.50 0.0K
11:12 34.50 34.50 34.47 34.47 0.9K
11:13 34.47 34.47 34.47 34.47 1.2K
11:14 34.47 34.47 34.47 34.47 0.0K
11:15 34.47 34.47 34.47 34.47 0.0K
11:16 34.47 34.47 34.47 34.47 0.0K
11:17 34.47 34.47 34.47 34.47 0.0K
11:18 34.47 34.47 34.47 34.47 0.0K
11:19 34.47 34.47 34.47 34.47 0.0K
11:20 34.47 34.47 34.47 34.47 0.0K
11:21 34.71 34.71 34.71 34.71 0.2K
11:22 34.71 34.71 34.71 34.71 0.0K
11:23 34.60 34.60 34.60 34.60 0.1K
11:24 34.60 34.60 34.60 34.60 0.0K
11:25 34.60 34.60 34.60 34.60 0.1K
11:26 34.60 34.60 34.60 34.60 0.0K
11:27 34.60 34.60 34.60 34.60 0.1K
11:28 34.60 34.60 34.60 34.60 0.0K
11:29 34.60 34.60 34.60 34.60 0.0K
11:30 34.60 34.60 34.46 34.46 0.9K
11:31 34.46 34.55 34.46 34.55 0.2K
11:32 34.55 34.55 34.55 34.55 0.2K
11:33 34.55 34.55 34.55 34.55 0.0K
11:34 34.55 34.55 34.55 34.55 0.0K
11:35 34.55 34.55 34.55 34.55 0.0K
11:36 34.52 34.52 34.52 34.52 0.7K
11:37 34.58 34.58 34.58 34.58 0.1K
11:38 34.49 34.49 34.49 34.49 0.2K
11:39 34.49 34.49 34.36 34.36 0.8K
11:40 34.36 34.36 34.36 34.36 0.2K
11:41 34.36 34.36 34.28 34.28 0.8K
11:42 34.40 34.40 34.34 34.34 3.5K
11:43 34.34 34.34 34.34 34.34 0.1K
11:44 34.34 34.34 34.34 34.34 0.0K
11:45 34.34 34.34 34.34 34.34 0.1K
11:46 34.34 34.34 34.34 34.34 0.0K
11:47 34.34 34.34 34.34 34.34 0.0K
11:48 34.34 34.34 34.34 34.34 0.0K
11:49 34.34 34.34 34.34 34.34 0.0K
11:50 34.27 34.47 34.27 34.47 1.0K
11:51 34.18 34.18 34.18 34.18 0.3K
11:52 34.02 34.02 34.02 34.02 0.5K
11:53 34.04 34.04 34.04 34.04 0.2K
11:54 34.04 34.04 34.04 34.04 0.2K
11:55 34.04 34.04 34.04 34.04 0.0K
11:56 34.04 34.16 34.04 34.16 0.1K
11:57 34.16 34.16 34.16 34.16 0.0K
11:58 33.92 33.92 33.92 33.92 0.8K
11:59 33.92 33.92 33.92 33.92 0.1K
12:00 33.92 33.92 33.92 33.92 0.0K
12:01 33.92 33.92 33.92 33.92 0.0K
12:02 34.15 34.15 34.15 34.15 0.2K
12:03 34.15 34.15 34.15 34.15 0.0K
12:04 34.15 34.15 34.15 34.15 0.0K
12:05 34.15 34.15 34.15 34.15 0.1K
12:06 34.15 34.15 34.15 34.15 0.0K
12:07 34.15 34.29 34.15 34.29 0.5K
12:08 34.30 34.30 34.30 34.30 0.2K
12:09 34.30 34.30 34.30 34.30 0.0K
12:10 34.30 34.30 34.12 34.12 0.1K
12:11 34.12 34.12 34.12 34.12 0.0K
12:12 34.12 34.12 34.12 34.12 0.0K
12:13 34.12 34.12 34.12 34.12 0.0K
12:14 34.12 34.12 34.12 34.12 0.0K
12:15 34.12 34.12 34.12 34.12 0.0K
12:16 34.12 34.12 34.12 34.12 0.0K
12:17 34.12 34.12 34.12 34.12 0.0K
12:18 34.12 34.12 34.12 34.12 0.0K
12:19 34.12 34.12 34.12 34.12 0.0K
12:20 34.12 34.12 34.12 34.12 0.7K
12:21 34.12 34.12 34.12 34.12 0.1K
12:22 34.14 34.14 34.14 34.14 0.3K
12:23 34.14 34.14 34.14 34.14 0.0K
12:24 34.14 34.14 34.14 34.14 0.0K
12:25 34.14 34.14 34.14 34.14 0.0K
12:26 34.14 34.26 34.14 34.26 0.1K
12:27 34.26 34.26 34.26 34.26 0.0K
12:28 34.26 34.26 34.26 34.26 0.0K
12:29 34.26 34.26 34.26 34.26 0.1K
12:30 34.11 34.11 34.11 34.11 0.3K
12:31 34.11 34.11 34.11 34.11 0.0K
12:32 34.11 34.11 34.11 34.11 0.0K
12:33 34.11 34.11 34.04 34.04 0.1K
12:34 34.04 34.13 34.04 34.13 0.2K
12:35 33.95 33.95 33.95 33.95 0.1K
12:36 33.95 33.95 33.95 33.95 0.0K
12:37 33.95 33.95 33.95 33.95 0.0K
12:38 33.95 33.95 33.95 33.95 0.1K
12:39 33.95 33.95 33.95 33.95 0.0K
12:40 33.98 34.04 33.84 33.87 2.1K
12:41 33.87 33.87 33.87 33.87 0.1K
12:42 33.87 33.87 33.87 33.87 0.0K
12:43 33.87 33.87 33.87 33.87 0.0K
12:44 33.87 33.87 33.87 33.87 0.0K
12:45 33.87 33.87 33.87 33.87 0.3K
12:46 33.87 33.87 33.87 33.87 0.0K
12:47 34.04 34.04 34.04 34.04 0.9K
12:48 34.04 34.04 34.03 34.03 0.4K
12:49 34.03 34.03 34.03 34.03 0.0K
12:50 34.03 34.03 34.03 34.03 0.0K
12:51 34.03 34.03 34.03 34.03 0.0K
12:52 34.03 34.03 34.03 34.03 0.0K
12:53 34.03 34.03 34.03 34.03 0.1K
12:54 34.03 34.03 34.03 34.03 0.1K
12:55 34.03 34.03 34.03 34.03 0.1K
12:56 34.03 34.03 33.90 33.90 0.6K
12:57 33.90 33.90 33.90 33.90 0.0K
12:58 33.75 33.75 33.75 33.75 0.2K
12:59 33.75 33.75 33.75 33.75 0.0K
13:00 33.75 33.83 33.75 33.83 0.2K
13:01 33.83 33.83 33.80 33.80 0.2K
13:02 33.69 33.69 33.69 33.69 0.5K
13:03 33.87 33.87 33.87 33.87 0.2K
13:04 33.87 33.87 33.87 33.87 0.1K
13:05 33.87 33.87 33.87 33.87 0.0K
13:06 33.87 33.87 33.87 33.87 0.0K
13:07 33.87 33.87 33.87 33.87 0.0K
13:08 33.87 33.87 33.84 33.84 0.5K
13:09 33.84 33.84 33.84 33.84 0.1K
13:10 33.84 33.84 33.84 33.84 0.0K
13:11 33.84 33.84 33.84 33.84 0.0K
13:12 33.84 33.84 33.84 33.84 0.0K
13:13 33.83 33.83 33.83 33.83 1.2K
13:14 33.87 33.87 33.87 33.87 0.1K
13:15 33.87 33.87 33.87 33.87 0.0K
13:16 33.87 33.87 33.87 33.87 0.0K
13:17 33.87 33.87 33.87 33.87 0.0K
13:18 33.87 33.87 33.87 33.87 0.1K
13:19 33.87 33.87 33.87 33.87 0.0K
13:20 33.87 33.87 33.87 33.87 0.1K
13:21 33.87 33.87 33.87 33.87 0.0K
13:22 33.87 33.87 33.83 33.83 0.1K
13:23 33.83 33.83 33.83 33.83 0.6K
13:24 33.73 33.73 33.65 33.65 0.5K
13:25 33.65 33.65 33.65 33.65 0.0K
13:26 33.65 33.65 33.65 33.65 0.0K
13:27 33.65 33.75 33.65 33.75 0.1K
13:28 33.75 33.75 33.75 33.75 0.1K
13:29 33.75 33.75 33.75 33.75 0.0K
13:30 33.75 33.75 33.75 33.75 0.0K
13:31 33.75 33.75 33.75 33.75 0.2K
13:32 33.75 33.75 33.75 33.75 0.0K
13:33 33.75 33.75 33.75 33.75 0.0K
13:34 33.75 33.75 33.75 33.75 0.1K
13:35 33.75 33.75 33.75 33.75 0.0K
13:36 33.75 33.75 33.75 33.75 0.0K
13:37 33.75 33.75 33.75 33.75 0.1K
13:38 33.75 33.75 33.75 33.75 0.0K
13:39 33.82 33.84 33.82 33.84 0.3K
13:40 33.84 33.84 33.84 33.84 0.0K
13:41 33.90 33.90 33.90 33.90 0.5K
13:42 33.90 33.93 33.90 33.93 0.3K
13:43 33.93 33.93 33.93 33.93 0.0K
13:44 33.93 33.93 33.93 33.93 0.0K
13:45 33.93 33.93 33.93 33.93 0.0K
13:46 33.93 33.93 33.93 33.93 0.0K
13:47 33.93 33.93 33.85 33.85 0.4K
13:48 33.97 33.97 33.97 33.97 1.6K
13:49 33.97 33.97 33.97 33.97 0.0K
13:50 33.97 33.97 33.97 33.97 0.0K
13:51 33.97 33.97 33.97 33.97 0.0K
13:52 33.97 33.97 33.97 33.97 0.0K
13:53 33.98 33.98 33.85 33.85 1.6K
13:54 33.85 33.85 33.85 33.85 0.0K
13:55 33.85 33.85 33.85 33.85 0.0K
13:56 33.85 33.85 33.85 33.85 0.0K
13:57 33.85 33.85 33.85 33.85 0.1K
13:58 33.85 33.85 33.85 33.85 0.0K
13:59 33.85 33.85 33.85 33.85 0.0K
14:00 33.85 33.85 33.85 33.85 0.0K
14:01 33.85 33.85 33.85 33.85 0.0K
14:02 33.85 33.85 33.85 33.85 0.1K
14:03 33.85 33.85 33.85 33.85 0.1K
14:04 33.85 33.85 33.85 33.85 0.0K
14:05 33.85 33.85 33.78 33.78 1.4K
14:06 33.78 33.91 33.78 33.91 0.5K
14:07 33.91 33.91 33.91 33.91 0.2K
14:08 33.91 33.91 33.91 33.91 0.1K
14:09 33.81 33.81 33.81 33.81 0.1K
14:10 33.81 33.81 33.81 33.81 0.1K
14:11 33.81 33.81 33.81 33.81 0.1K
14:12 33.81 33.81 33.81 33.81 0.0K
14:13 33.81 33.81 33.81 33.81 0.2K
14:14 33.81 33.81 33.81 33.81 0.1K
14:15 33.81 33.81 33.81 33.81 0.0K
14:16 33.81 33.81 33.81 33.81 0.1K
14:17 33.81 33.81 33.81 33.81 0.3K
14:18 33.81 33.81 33.81 33.81 0.1K
14:19 33.81 33.81 33.81 33.81 0.0K
14:20 33.81 33.81 33.81 33.81 0.0K
14:21 33.59 33.59 33.59 33.59 0.1K
14:22 33.59 33.59 33.59 33.59 0.0K
14:23 33.59 33.59 33.59 33.59 0.2K
14:24 33.59 33.59 33.59 33.59 0.0K
14:25 33.59 33.59 33.59 33.59 0.1K
14:26 33.59 33.59 33.59 33.59 0.1K
14:27 33.59 33.59 33.59 33.59 1.1K
14:28 33.59 33.59 33.59 33.59 0.1K
14:29 33.59 33.59 33.59 33.59 0.0K
14:30 33.59 33.64 33.59 33.64 0.4K
14:31 33.64 33.84 33.64 33.82 1.0K
14:32 33.82 33.82 33.82 33.82 0.0K
14:33 33.82 33.84 33.82 33.84 0.6K
14:34 33.84 33.84 33.84 33.84 0.0K
14:35 33.84 33.84 33.84 33.84 0.0K
14:36 33.84 33.84 33.84 33.84 0.0K
14:37 33.84 33.84 33.84 33.84 0.1K
14:38 33.84 33.84 33.84 33.84 0.0K
14:39 33.84 33.84 33.84 33.84 0.0K
14:40 33.84 33.84 33.84 33.84 0.0K
14:41 33.84 33.84 33.84 33.84 0.1K
14:42 33.84 33.84 33.84 33.84 0.0K
14:43 33.84 33.84 33.84 33.84 0.0K
14:44 33.84 33.84 33.84 33.84 0.2K
14:45 33.84 33.84 33.84 33.84 0.0K
14:46 33.84 33.96 33.84 33.96 0.3K
14:47 33.96 33.96 33.96 33.96 0.0K
14:48 33.96 33.96 33.96 33.96 0.0K
14:49 33.96 33.96 33.96 33.96 0.0K
14:50 33.96 33.96 33.96 33.96 0.0K
14:51 33.96 33.96 33.96 33.96 0.1K
14:52 33.96 33.96 33.85 33.85 0.4K
14:53 33.85 33.85 33.85 33.85 0.1K
14:54 33.85 33.85 33.85 33.85 0.1K
14:55 33.85 33.85 33.85 33.85 0.0K
14:56 33.85 33.91 33.85 33.91 0.1K
14:57 33.91 33.91 33.91 33.91 0.0K
14:58 33.91 33.91 33.91 33.91 0.1K
14:59 33.91 33.91 33.91 33.91 0.0K
15:00 33.91 33.94 33.88 33.94 1.0K
15:01 33.94 33.94 33.94 33.94 0.0K
15:02 33.94 33.94 33.94 33.94 0.2K
15:03 33.94 33.94 33.94 33.94 0.0K
15:04 33.94 33.94 33.82 33.82 0.5K
15:05 33.82 33.82 33.77 33.77 0.2K
15:06 33.77 33.77 33.77 33.77 0.0K
15:07 33.77 33.77 33.77 33.77 0.0K
15:08 33.84 33.84 33.84 33.84 0.2K
15:09 33.84 33.84 33.84 33.84 0.0K
15:10 33.84 33.84 33.84 33.84 0.0K
15:11 33.84 33.84 33.81 33.81 0.2K
15:12 33.81 33.81 33.81 33.81 0.0K
15:13 33.81 33.81 33.81 33.81 0.0K
15:14 33.81 33.84 33.81 33.84 0.1K
15:15 33.84 33.84 33.84 33.84 0.1K
15:16 33.84 33.84 33.84 33.84 0.0K
15:17 33.84 33.84 33.84 33.84 0.0K
15:18 33.80 33.80 33.80 33.80 0.2K
15:19 33.80 33.80 33.80 33.80 0.2K
15:20 33.90 33.90 33.90 33.90 0.3K
15:21 33.90 33.92 33.86 33.92 0.3K
15:22 33.92 33.92 33.92 33.92 0.0K
15:23 33.92 33.92 33.92 33.92 0.0K
15:24 33.91 33.91 33.91 33.91 0.6K
15:25 33.91 33.91 33.91 33.91 0.0K
15:26 33.91 33.91 33.91 33.91 0.1K
15:27 33.91 33.95 33.91 33.95 4.6K
15:28 33.95 33.95 33.95 33.95 0.2K
15:29 33.95 33.95 33.95 33.95 0.0K
15:30 33.95 33.95 33.95 33.95 0.1K
15:31 33.95 33.96 33.95 33.96 0.3K
15:32 33.96 34.05 33.96 34.05 0.3K
15:33 34.05 34.05 33.97 33.97 1.0K
15:34 33.97 33.97 33.97 33.97 0.1K
15:35 33.97 33.97 33.97 33.97 0.2K
15:36 33.97 33.97 33.97 33.97 0.1K
15:37 33.97 33.97 33.97 33.97 0.0K
15:38 34.00 34.14 33.90 33.90 1.2K
15:39 33.90 33.90 33.90 33.90 0.1K
15:40 33.92 33.92 33.92 33.92 0.1K
15:41 33.92 33.98 33.92 33.98 1.0K
15:42 33.98 33.98 33.98 33.98 0.0K
15:43 33.92 33.92 33.85 33.85 0.4K
15:44 33.85 33.85 33.85 33.85 0.0K
15:45 33.85 33.89 33.85 33.89 0.3K
15:46 33.89 33.89 33.89 33.89 0.2K
15:47 33.89 33.99 33.89 33.99 0.8K
15:48 34.09 34.10 34.09 34.10 3.3K
15:49 33.96 33.96 33.96 33.96 0.8K
15:50 33.96 33.96 33.96 33.96 0.4K
15:51 33.96 34.08 33.96 34.08 7.4K
15:52 34.08 34.08 34.08 34.08 0.2K
15:53 34.08 34.08 34.08 34.08 0.7K
15:54 34.08 34.27 34.08 34.27 1.0K
15:55 34.30 34.36 34.30 34.36 2.5K
15:56 34.36 34.36 34.30 34.30 1.0K
15:57 34.30 34.30 34.30 34.30 0.7K
15:58 34.27 34.27 34.27 34.27 4.2K
15:59 34.31 34.31 34.31 34.31 2.2K
16:00 34.31 34.40 32.00 34.40 20.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음