Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
30.97
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 34.83 37.37 33.88 35.20 78.7K
09:32 35.20 36.09 35.20 36.09 9.0K
09:33 36.09 36.15 35.81 35.81 13.0K
09:34 36.06 36.06 34.88 34.88 6.0K
09:35 35.88 35.88 35.01 35.01 2.1K
09:36 35.01 35.01 34.77 34.80 1.2K
09:37 34.97 34.99 34.76 34.99 2.2K
09:38 35.24 35.29 34.66 34.66 15.1K
09:39 34.88 34.88 34.10 34.10 29.2K
09:40 35.08 35.08 33.97 33.97 14.3K
09:41 33.97 34.86 33.96 34.86 10.2K
09:42 34.86 34.86 34.00 34.00 3.5K
09:43 33.52 33.85 33.32 33.85 19.5K
09:44 33.76 34.11 33.76 34.11 3.4K
09:45 33.75 33.80 33.75 33.78 4.8K
09:46 33.78 33.98 33.78 33.82 3.8K
09:47 33.58 33.74 33.40 33.40 4.7K
09:48 33.40 33.79 33.40 33.74 8.5K
09:49 33.66 33.75 33.55 33.65 4.8K
09:50 33.65 33.65 33.63 33.63 1.4K
09:51 33.69 33.69 33.15 33.15 8.0K
09:52 33.33 33.73 33.29 33.73 11.4K
09:53 33.67 33.67 33.41 33.56 3.7K
09:54 33.68 33.68 33.23 33.23 6.5K
09:55 33.20 33.20 33.05 33.05 5.5K
09:56 33.29 33.47 33.29 33.47 5.5K
09:57 33.35 33.48 33.35 33.48 1.2K
09:58 33.37 33.37 33.10 33.27 10.9K
09:59 33.27 33.44 33.27 33.40 3.1K
10:00 33.28 33.45 33.22 33.27 6.3K
10:01 33.15 33.39 33.15 33.27 4.4K
10:02 33.27 33.47 33.27 33.47 2.4K
10:03 33.47 33.68 33.47 33.68 3.6K
10:04 33.61 33.90 33.61 33.90 4.6K
10:05 33.90 34.03 33.86 34.00 3.1K
10:06 34.00 34.31 34.00 34.31 10.3K
10:07 34.30 34.35 34.06 34.06 2.5K
10:08 34.23 34.35 34.17 34.17 1.0K
10:09 34.23 34.40 34.15 34.37 2.6K
10:10 34.37 34.37 34.37 34.37 0.7K
10:11 34.20 34.20 34.04 34.16 8.4K
10:12 34.16 34.23 33.80 33.80 6.8K
10:13 33.80 34.00 33.80 34.00 1.8K
10:14 34.00 34.00 33.91 33.91 1.9K
10:15 33.91 34.14 33.91 34.14 1.4K
10:16 34.00 34.00 34.00 34.00 6.4K
10:17 33.89 33.89 33.89 33.89 0.5K
10:18 33.80 34.01 33.80 34.01 1.7K
10:19 33.76 34.01 33.76 33.90 2.0K
10:20 33.90 33.90 33.90 33.90 0.5K
10:21 33.90 33.90 33.79 33.79 1.2K
10:22 33.68 33.82 33.64 33.64 5.1K
10:23 33.63 33.70 33.63 33.70 2.5K
10:24 33.70 33.70 33.70 33.70 0.3K
10:25 33.70 33.85 33.70 33.85 0.4K
10:26 33.85 33.85 33.31 33.31 15.7K
10:27 33.20 33.20 33.09 33.09 3.4K
10:28 33.09 33.31 32.55 32.55 31.0K
10:29 32.55 32.99 32.34 32.99 28.4K
10:30 33.05 33.05 32.87 32.87 4.5K
10:31 32.91 33.15 32.91 33.15 2.6K
10:32 33.13 33.13 33.13 33.13 1.8K
10:33 33.13 33.13 33.05 33.05 1.6K
10:34 33.05 33.05 32.91 32.91 3.8K
10:35 32.91 32.91 32.73 32.86 3.7K
10:36 33.19 33.19 33.19 33.19 0.7K
10:37 33.19 33.20 33.10 33.10 5.7K
10:38 33.05 33.20 33.05 33.20 2.1K
10:39 33.20 33.41 33.20 33.35 4.6K
10:40 33.33 33.40 33.33 33.40 2.8K
10:41 33.40 33.45 33.40 33.45 0.6K
10:42 33.45 33.58 33.45 33.58 1.6K
10:43 33.35 33.35 33.23 33.23 3.3K
10:44 33.23 33.23 33.15 33.15 1.4K
10:45 33.15 33.21 33.14 33.19 3.0K
10:46 33.19 33.19 33.15 33.15 1.3K
10:47 33.17 33.29 33.15 33.29 2.5K
10:48 33.29 33.32 33.29 33.32 1.5K
10:49 33.32 33.33 33.26 33.32 4.0K
10:50 33.15 33.29 33.15 33.29 0.6K
10:51 33.18 33.18 33.18 33.18 1.8K
10:52 33.15 33.15 33.10 33.10 29.5K
10:53 33.06 33.06 32.95 33.04 3.6K
10:54 33.04 33.19 33.03 33.19 4.1K
10:55 33.19 33.19 33.01 33.01 1.3K
10:56 33.01 33.12 33.01 33.12 1.6K
10:57 33.12 33.15 33.12 33.12 1.7K
10:58 33.15 33.19 33.15 33.19 1.5K
10:59 33.19 33.19 33.04 33.04 2.8K
11:00 32.81 32.96 32.80 32.96 3.4K
11:01 33.04 33.04 32.92 32.92 4.5K
11:02 32.92 32.98 32.92 32.98 1.2K
11:03 32.98 33.07 32.98 33.07 1.4K
11:04 33.09 33.09 32.99 33.00 3.8K
11:05 33.07 33.07 33.07 33.07 3.3K
11:06 33.07 33.07 32.71 32.73 12.5K
11:07 32.80 32.91 32.80 32.91 5.0K
11:08 32.91 32.97 32.85 32.85 4.6K
11:09 32.77 32.85 32.77 32.85 4.0K
11:10 32.86 32.86 32.76 32.80 5.0K
11:11 32.82 32.89 32.82 32.85 3.0K
11:12 32.80 33.00 32.80 33.00 10.8K
11:13 33.00 33.10 32.97 32.97 4.9K
11:14 33.02 33.12 33.02 33.11 11.4K
11:15 33.19 33.22 33.17 33.17 5.5K
11:16 33.42 33.49 33.28 33.28 15.4K
11:17 33.27 33.49 33.27 33.48 2.4K
11:18 33.48 34.01 33.48 33.70 30.2K
11:19 33.98 33.98 33.98 33.98 0.9K
11:20 33.98 33.98 33.43 33.56 1.0K
11:21 33.56 33.63 33.56 33.63 3.1K
11:22 33.63 33.70 33.63 33.70 0.6K
11:23 33.53 34.02 33.53 34.02 16.6K
11:24 33.98 34.13 33.98 34.13 5.9K
11:25 34.13 34.13 33.80 34.09 8.7K
11:26 33.85 34.09 33.85 34.09 4.3K
11:27 34.07 34.07 33.87 33.87 3.9K
11:28 33.97 33.98 33.86 33.86 5.4K
11:29 34.09 34.31 34.09 34.31 11.1K
11:30 34.28 34.28 34.28 34.28 0.6K
11:31 34.16 34.30 34.16 34.30 1.1K
11:32 34.30 34.30 34.30 34.30 0.1K
11:33 34.30 34.37 34.26 34.37 6.4K
11:34 34.37 34.44 34.19 34.29 2.4K
11:35 34.42 34.48 34.42 34.48 4.1K
11:36 34.50 34.50 34.50 34.50 6.1K
11:37 34.50 34.50 34.48 34.48 3.7K
11:38 34.50 34.50 34.43 34.43 0.7K
11:39 34.61 34.61 34.23 34.23 2.1K
11:40 34.57 34.58 34.57 34.58 1.3K
11:41 34.58 34.58 34.37 34.37 1.5K
11:42 34.37 34.37 34.37 34.37 0.2K
11:43 34.42 34.54 34.39 34.39 4.0K
11:44 34.61 34.61 34.61 34.61 1.4K
11:45 34.61 34.61 34.56 34.56 0.4K
11:46 34.56 34.60 34.56 34.60 1.3K
11:47 34.60 34.62 34.60 34.62 0.5K
11:48 34.62 34.77 34.62 34.77 6.5K
11:49 34.77 35.01 34.77 34.97 14.7K
11:50 34.97 35.00 34.97 35.00 0.5K
11:51 35.02 35.02 34.82 34.82 2.8K
11:52 34.85 34.91 34.62 34.62 2.2K
11:53 34.62 34.62 34.62 34.62 0.0K
11:54 34.62 34.62 34.62 34.62 0.2K
11:55 34.62 34.62 34.62 34.62 0.5K
11:56 34.62 34.62 34.62 34.62 1.5K
11:57 34.90 34.90 34.90 34.90 1.1K
11:58 34.90 34.90 34.90 34.90 0.1K
11:59 34.62 34.91 34.62 34.91 3.4K
12:00 34.91 34.96 34.91 34.96 0.2K
12:01 34.96 34.96 34.96 34.96 0.0K
12:02 34.96 34.99 34.72 34.72 0.8K
12:03 34.72 34.72 34.72 34.72 0.2K
12:04 34.72 34.72 34.72 34.72 0.2K
12:05 34.72 34.85 34.72 34.85 0.3K
12:06 34.85 34.85 34.85 34.85 0.1K
12:07 34.92 34.92 34.92 34.92 0.7K
12:08 34.92 34.92 34.92 34.92 0.3K
12:09 34.92 34.92 34.92 34.92 0.1K
12:10 34.92 34.92 34.75 34.75 4.0K
12:11 34.75 34.82 34.75 34.80 1.4K
12:12 34.80 34.80 34.62 34.62 1.4K
12:13 34.62 34.62 34.62 34.62 0.0K
12:14 34.62 34.62 34.62 34.62 0.3K
12:15 34.62 34.72 34.62 34.72 3.1K
12:16 34.72 34.72 34.72 34.72 0.1K
12:17 34.72 34.72 34.72 34.72 0.1K
12:18 34.72 34.72 34.72 34.72 0.0K
12:19 34.70 34.70 34.70 34.70 0.5K
12:20 34.66 34.74 34.66 34.69 4.1K
12:21 34.69 34.69 34.69 34.69 0.0K
12:22 34.69 34.69 34.68 34.68 0.5K
12:23 34.68 34.72 34.63 34.72 6.2K
12:24 34.72 34.72 34.72 34.72 0.0K
12:25 34.72 34.72 34.68 34.68 0.4K
12:26 34.59 34.59 34.50 34.50 9.8K
12:27 34.50 34.50 34.32 34.32 0.5K
12:28 34.32 34.32 34.19 34.22 3.6K
12:29 34.22 34.35 34.22 34.35 1.3K
12:30 34.35 34.35 34.35 34.35 0.1K
12:31 34.35 34.35 34.35 34.35 0.1K
12:32 34.35 34.35 34.33 34.33 0.5K
12:33 34.10 34.26 34.10 34.26 0.4K
12:34 34.26 34.26 34.10 34.10 0.8K
12:35 34.31 34.31 34.31 34.31 0.2K
12:36 34.31 34.35 34.31 34.35 0.2K
12:37 34.35 34.39 34.35 34.39 0.1K
12:38 34.39 34.39 34.39 34.39 0.1K
12:39 34.39 34.39 34.39 34.39 0.2K
12:40 34.39 34.39 34.39 34.39 0.1K
12:41 34.39 34.39 34.26 34.26 0.8K
12:42 34.00 34.00 33.99 33.99 2.2K
12:43 33.99 34.11 33.99 34.11 0.2K
12:44 34.11 34.11 34.11 34.11 0.1K
12:45 34.11 34.11 34.11 34.11 0.3K
12:46 34.11 34.11 33.96 34.00 1.4K
12:47 34.00 34.00 33.91 33.91 0.3K
12:48 33.94 33.94 33.83 33.83 1.1K
12:49 33.83 33.86 33.82 33.82 1.0K
12:50 33.82 33.82 33.82 33.82 0.2K
12:51 33.82 33.82 33.82 33.82 0.4K
12:52 33.82 33.95 33.82 33.95 0.1K
12:53 33.95 33.95 33.92 33.94 1.1K
12:54 33.96 33.96 33.96 33.96 0.2K
12:55 33.96 33.96 33.96 33.96 0.0K
12:56 33.98 34.00 33.98 33.98 24.5K
12:57 33.98 33.98 33.98 33.98 0.3K
12:58 33.98 34.10 33.98 34.10 5.2K
12:59 34.00 34.00 34.00 34.00 54.5K
13:00 34.00 34.02 34.00 34.02 0.2K
13:01 34.02 34.03 34.02 34.03 0.5K
13:02 34.03 34.03 34.03 34.03 0.1K
13:03 34.03 34.03 34.03 34.03 0.1K
13:04 34.03 34.03 33.94 33.94 0.5K
13:05 33.94 33.96 33.94 33.96 0.1K
13:06 33.96 33.96 33.96 33.96 5.6K
13:07 33.92 33.96 33.92 33.96 1.4K
13:08 33.95 33.95 33.95 33.95 1.2K
13:09 33.86 33.86 33.85 33.86 0.9K
13:10 33.89 33.89 33.89 33.89 0.5K
13:11 33.89 33.89 33.89 33.89 0.1K
13:12 33.89 33.89 33.89 33.89 0.1K
13:13 33.82 33.82 33.82 33.82 1.7K
13:14 33.82 33.99 33.82 33.99 0.6K
13:15 33.82 33.82 33.82 33.82 1.0K
13:16 33.82 33.82 33.82 33.82 0.2K
13:17 33.66 33.66 33.52 33.53 6.9K
13:18 33.53 33.61 33.53 33.61 0.5K
13:19 33.61 33.61 33.50 33.50 3.1K
13:20 33.50 33.50 33.50 33.50 0.1K
13:21 33.50 33.50 33.37 33.37 1.9K
13:22 33.39 33.39 33.39 33.39 1.5K
13:23 33.39 33.39 33.20 33.25 3.9K
13:24 33.25 33.25 33.18 33.18 1.2K
13:25 33.18 33.19 33.18 33.19 0.5K
13:26 33.23 33.23 33.16 33.19 4.8K
13:27 33.19 33.23 33.19 33.23 0.1K
13:28 33.29 33.34 33.29 33.34 6.5K
13:29 33.34 33.45 33.34 33.40 0.8K
13:30 33.40 33.40 33.40 33.40 0.2K
13:31 33.40 33.47 33.25 33.47 0.8K
13:32 33.49 33.50 33.49 33.50 1.1K
13:33 33.50 33.50 33.50 33.50 0.2K
13:34 33.50 33.50 33.41 33.41 1.7K
13:35 33.41 33.41 33.28 33.28 0.7K
13:36 33.28 33.48 33.28 33.48 0.3K
13:37 33.47 33.47 33.43 33.43 2.9K
13:38 33.43 33.43 33.43 33.43 0.9K
13:39 33.43 33.52 33.43 33.52 0.7K
13:40 33.52 33.60 33.52 33.60 0.8K
13:41 33.60 33.60 33.60 33.60 0.0K
13:42 33.60 33.60 33.60 33.60 0.2K
13:43 33.60 33.60 33.60 33.60 0.4K
13:44 33.60 33.60 33.60 33.60 0.0K
13:45 33.60 33.60 33.60 33.60 0.2K
13:46 33.60 33.60 33.60 33.60 0.5K
13:47 33.60 33.60 33.60 33.60 0.0K
13:48 33.60 33.60 33.60 33.60 0.1K
13:49 33.60 33.60 33.60 33.60 0.1K
13:50 33.60 33.60 33.60 33.60 0.1K
13:51 33.60 33.61 33.60 33.61 1.2K
13:52 33.71 33.73 33.71 33.73 1.1K
13:53 33.62 33.62 33.62 33.62 0.5K
13:54 33.72 33.72 33.66 33.66 5.4K
13:55 33.66 33.66 33.66 33.66 0.1K
13:56 33.66 33.66 33.66 33.66 0.1K
13:57 33.66 33.66 33.66 33.66 0.3K
13:58 33.66 33.66 33.66 33.66 0.1K
13:59 33.54 33.63 33.54 33.63 0.5K
14:00 33.63 33.63 33.63 33.63 0.2K
14:01 33.63 33.63 33.62 33.62 0.6K
14:02 33.62 33.62 33.59 33.59 0.4K
14:03 33.59 33.59 33.59 33.59 0.3K
14:04 33.64 33.64 33.64 33.64 1.2K
14:05 33.50 33.50 33.50 33.50 12.3K
14:06 33.40 33.53 33.40 33.53 1.6K
14:07 33.53 33.53 33.53 33.53 0.0K
14:08 33.53 33.53 33.53 33.53 0.6K
14:09 33.53 33.53 33.53 33.53 0.0K
14:10 33.53 33.53 33.50 33.50 1.0K
14:11 33.50 33.50 33.50 33.50 0.1K
14:12 33.50 33.50 33.46 33.46 0.1K
14:13 33.44 33.44 33.44 33.44 0.2K
14:14 33.44 33.44 33.44 33.44 0.2K
14:15 33.44 33.45 33.44 33.45 1.3K
14:16 33.45 33.45 33.45 33.45 0.1K
14:17 33.45 33.45 33.36 33.36 1.8K
14:18 33.39 33.39 33.39 33.39 0.2K
14:19 33.39 33.39 33.39 33.39 0.0K
14:20 33.39 33.50 33.39 33.50 1.4K
14:21 33.50 33.50 33.38 33.48 2.2K
14:22 33.53 33.55 33.53 33.55 2.0K
14:23 33.58 33.58 33.58 33.58 1.2K
14:24 33.58 33.58 33.58 33.58 1.2K
14:25 33.46 33.46 33.33 33.33 3.1K
14:26 33.33 33.33 33.33 33.33 0.9K
14:27 33.33 33.33 33.33 33.33 0.0K
14:28 33.33 33.33 33.20 33.20 1.5K
14:29 33.20 33.20 33.00 33.00 8.0K
14:30 33.00 33.00 33.00 33.00 4.2K
14:31 33.00 33.05 33.00 33.04 1.3K
14:32 33.04 33.04 33.03 33.03 0.6K
14:33 32.97 32.97 32.97 32.97 7.2K
14:34 32.97 32.97 32.97 32.97 0.0K
14:35 32.98 33.06 32.98 33.06 2.0K
14:36 32.98 33.02 32.94 32.94 6.7K
14:37 32.94 33.06 32.94 33.06 0.5K
14:38 33.06 33.06 33.00 33.06 1.1K
14:39 33.00 33.06 33.00 33.06 3.4K
14:40 33.06 33.06 33.06 33.06 0.0K
14:41 33.06 33.06 33.04 33.04 2.6K
14:42 33.04 33.04 33.04 33.04 0.1K
14:43 33.04 33.04 33.04 33.04 0.2K
14:44 33.04 33.04 32.94 33.04 1.7K
14:45 33.04 33.04 32.85 32.98 5.8K
14:46 32.98 32.99 32.97 32.98 3.2K
14:47 32.98 32.98 32.98 32.98 0.1K
14:48 32.96 32.96 32.91 32.91 2.2K
14:49 32.91 32.91 32.90 32.90 0.3K
14:50 32.93 32.96 32.93 32.96 3.9K
14:51 32.96 32.97 32.96 32.97 0.9K
14:52 32.97 32.97 32.89 32.89 0.2K
14:53 32.88 32.96 32.88 32.96 1.3K
14:54 32.96 32.96 32.96 32.96 0.2K
14:55 32.96 32.96 32.91 32.91 1.5K
14:56 32.91 32.91 32.76 32.76 4.6K
14:57 32.79 32.79 32.65 32.69 7.7K
14:58 32.69 32.72 32.67 32.67 5.3K
14:59 32.67 32.77 32.67 32.77 3.3K
15:00 32.77 32.81 32.77 32.81 2.6K
15:01 32.81 32.81 32.81 32.81 0.9K
15:02 32.81 32.81 32.63 32.63 3.9K
15:03 32.58 32.61 32.58 32.61 3.1K
15:04 32.61 32.61 32.61 32.61 0.1K
15:05 32.61 32.64 32.61 32.64 0.2K
15:06 32.64 32.64 32.50 32.50 5.1K
15:07 32.50 32.50 32.50 32.50 0.6K
15:08 32.43 32.48 32.43 32.48 2.1K
15:09 32.48 32.52 32.34 32.34 1.4K
15:10 32.34 32.38 32.34 32.38 0.6K
15:11 32.36 32.42 32.36 32.42 1.6K
15:12 32.46 32.50 32.46 32.50 4.7K
15:13 32.50 32.50 32.48 32.48 0.9K
15:14 32.48 32.55 32.48 32.55 0.9K
15:15 32.52 32.52 32.46 32.46 4.8K
15:16 32.41 32.53 32.41 32.53 1.3K
15:17 32.53 32.53 32.53 32.53 0.0K
15:18 32.53 32.53 32.41 32.46 1.8K
15:19 32.46 32.50 32.46 32.50 2.5K
15:20 32.50 32.50 32.44 32.44 1.0K
15:21 32.44 32.44 32.44 32.44 0.4K
15:22 32.44 32.44 32.44 32.44 0.5K
15:23 32.44 32.44 32.44 32.44 0.2K
15:24 32.47 32.61 32.47 32.53 7.1K
15:25 32.62 32.62 32.62 32.62 1.3K
15:26 32.62 32.66 32.61 32.61 1.2K
15:27 32.61 32.66 32.61 32.66 0.5K
15:28 32.66 32.66 32.66 32.66 0.2K
15:29 32.67 32.67 32.67 32.67 5.9K
15:30 32.67 32.67 32.59 32.67 1.6K
15:31 32.61 32.65 32.59 32.59 1.5K
15:32 32.64 32.64 32.64 32.64 1.5K
15:33 32.64 32.79 32.64 32.79 4.0K
15:34 32.76 32.76 32.76 32.76 4.8K
15:35 32.76 32.89 32.76 32.84 4.4K
15:36 32.84 32.84 32.83 32.84 11.2K
15:37 32.80 32.80 32.75 32.75 2.7K
15:38 32.76 32.80 32.76 32.80 2.7K
15:39 32.80 32.80 32.80 32.80 1.5K
15:40 32.80 32.80 32.59 32.68 14.5K
15:41 32.59 32.59 32.59 32.59 1.4K
15:42 32.42 32.42 32.37 32.37 4.4K
15:43 32.39 32.46 32.37 32.45 8.4K
15:44 32.44 32.47 32.44 32.44 6.9K
15:45 32.44 32.50 32.44 32.47 5.2K
15:46 32.47 32.47 32.46 32.46 1.8K
15:47 32.46 32.53 32.46 32.53 13.7K
15:48 32.53 32.53 32.52 32.53 1.9K
15:49 32.53 32.54 32.53 32.54 3.1K
15:50 32.53 32.69 32.53 32.53 7.8K
15:51 32.58 32.58 32.48 32.48 3.0K
15:52 32.40 32.40 32.21 32.21 17.6K
15:53 32.23 32.32 32.23 32.27 8.5K
15:54 32.26 32.28 32.26 32.28 7.2K
15:55 32.27 32.33 32.27 32.33 8.7K
15:56 32.35 32.38 32.35 32.38 3.7K
15:57 32.36 32.42 32.36 32.40 11.9K
15:58 32.32 32.32 32.27 32.28 9.0K
15:59 32.13 32.31 32.13 32.31 24.2K
16:00 32.33 33.00 32.33 32.54 72.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음