Semler Scientific Inc (SMLR)

SMLR
🏛️ 미국 →
30.03
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 36.70 36.95 35.67 36.01 446.2K
09:31 35.76 36.21 35.59 36.00 80.3K
09:32 35.60 35.98 35.30 35.72 74.7K
09:33 35.59 35.59 34.85 35.10 60.2K
09:34 35.15 35.60 34.95 35.60 25.9K
09:35 35.28 35.80 35.09 35.17 28.7K
09:36 35.44 35.50 35.17 35.50 14.1K
09:37 35.46 35.98 35.28 35.98 23.8K
09:38 35.97 36.37 35.93 35.93 24.1K
09:39 35.60 36.42 35.60 35.95 15.5K
09:40 36.49 36.60 36.26 36.35 39.0K
09:41 36.35 36.70 36.26 36.70 15.5K
09:42 36.23 36.42 36.03 36.42 22.8K
09:43 36.31 36.90 36.24 36.89 40.9K
09:44 36.53 36.89 36.52 36.75 14.3K
09:45 36.61 36.68 36.01 36.01 15.2K
09:46 35.72 36.28 35.72 36.19 5.9K
09:47 36.00 36.00 35.60 35.98 17.9K
09:48 35.82 35.98 35.77 35.77 11.8K
09:49 35.92 35.92 35.14 35.86 37.0K
09:50 35.43 35.43 35.01 35.22 9.8K
09:51 35.34 35.71 35.15 35.71 16.8K
09:52 35.48 36.45 35.31 36.34 18.7K
09:53 36.46 36.46 35.94 36.01 4.5K
09:54 36.05 36.06 35.87 35.87 16.5K
09:55 36.15 36.15 36.15 36.15 1.2K
09:56 36.13 36.25 36.00 36.02 5.8K
09:57 36.00 36.09 35.86 36.00 18.2K
09:58 36.00 36.00 35.81 35.81 7.1K
09:59 35.88 35.88 35.52 35.55 8.5K
10:00 35.74 35.85 35.70 35.70 11.3K
10:01 35.89 35.89 35.69 35.69 4.7K
10:02 35.59 35.84 35.59 35.59 1.9K
10:03 35.66 35.71 35.43 35.55 13.8K
10:04 35.30 35.64 35.30 35.64 1.4K
10:05 35.71 35.71 35.32 35.54 2.5K
10:06 35.68 35.68 35.58 35.58 1.5K
10:07 35.67 35.70 35.48 35.70 3.8K
10:08 35.79 35.99 35.55 35.67 9.1K
10:09 35.38 35.61 35.38 35.45 2.9K
10:10 35.60 35.60 35.50 35.60 1.6K
10:11 35.50 35.50 35.25 35.25 5.8K
10:12 35.23 35.47 35.23 35.25 10.3K
10:13 35.25 35.25 34.73 35.00 24.4K
10:14 35.10 35.18 34.98 34.98 1.6K
10:15 35.10 35.15 35.02 35.04 4.5K
10:16 35.24 35.24 35.10 35.12 9.2K
10:17 34.99 35.16 34.99 35.16 5.1K
10:18 35.13 35.20 35.07 35.17 5.1K
10:19 35.20 35.43 35.20 35.43 5.3K
10:20 35.34 35.59 35.34 35.59 3.9K
10:21 35.57 35.57 35.57 35.57 2.8K
10:22 35.52 35.52 35.07 35.17 8.4K
10:23 35.17 35.27 35.17 35.27 1.6K
10:24 35.26 35.26 34.79 34.86 3.0K
10:25 34.98 35.00 34.73 34.98 3.4K
10:26 34.98 34.98 34.80 34.89 3.5K
10:27 34.74 34.90 34.74 34.90 5.2K
10:28 35.04 35.05 35.04 35.05 3.8K
10:29 35.12 35.13 35.00 35.13 3.4K
10:30 35.09 35.13 34.96 34.96 5.0K
10:31 34.91 34.98 34.91 34.98 2.4K
10:32 34.97 35.06 34.97 35.06 0.9K
10:33 34.85 34.85 34.84 34.85 2.0K
10:34 34.94 34.94 34.51 34.51 4.1K
10:35 34.62 34.69 34.24 34.24 13.0K
10:36 34.18 34.39 34.15 34.31 4.5K
10:37 34.31 34.39 34.28 34.36 9.5K
10:38 34.29 34.42 34.20 34.42 7.5K
10:39 34.22 34.29 33.92 34.01 16.0K
10:40 33.86 34.07 33.86 34.04 6.1K
10:41 33.97 34.06 33.90 33.91 5.4K
10:42 33.86 33.87 33.86 33.86 2.8K
10:43 33.87 34.00 33.87 33.94 2.7K
10:44 33.96 33.96 33.70 33.70 8.9K
10:45 34.05 34.05 33.88 33.93 2.3K
10:46 33.93 33.99 33.91 33.99 2.0K
10:47 33.86 34.06 33.86 34.04 2.5K
10:48 33.89 33.98 33.89 33.98 3.2K
10:49 33.97 34.06 33.97 34.05 4.4K
10:50 33.97 33.97 33.94 33.94 4.4K
10:51 33.97 33.97 33.80 33.92 2.6K
10:52 33.89 34.03 33.87 33.99 6.4K
10:53 33.99 34.07 33.85 33.96 7.6K
10:54 33.95 33.95 33.90 33.90 1.9K
10:55 33.94 33.99 33.90 33.99 7.7K
10:56 33.98 34.05 33.95 34.04 7.5K
10:57 34.04 34.04 33.97 33.97 6.3K
10:58 34.05 34.05 33.91 33.95 19.4K
10:59 33.95 34.05 33.91 33.95 5.4K
11:00 34.00 34.04 33.90 33.95 26.1K
11:01 33.80 33.80 33.80 33.80 0.3K
11:02 33.95 33.95 33.62 33.69 7.5K
11:03 33.69 33.78 33.62 33.62 6.1K
11:04 33.69 33.69 33.68 33.68 1.2K
11:05 33.70 33.70 33.70 33.70 3.8K
11:06 33.70 33.70 33.67 33.67 5.8K
11:07 33.72 33.72 33.69 33.69 1.0K
11:08 33.77 33.96 33.70 33.96 10.9K
11:09 34.00 34.00 33.97 34.00 9.5K
11:10 33.97 34.04 33.97 34.04 3.9K
11:11 34.07 34.08 34.07 34.08 1.3K
11:12 34.08 34.08 34.08 34.08 0.4K
11:13 34.07 34.07 33.99 33.99 1.4K
11:14 33.96 34.08 33.96 34.08 0.7K
11:15 34.05 34.08 34.05 34.08 0.7K
11:16 34.12 34.28 34.12 34.28 13.9K
11:17 34.30 34.30 34.13 34.13 1.9K
11:18 34.35 34.49 34.22 34.32 12.1K
11:19 34.38 34.38 34.21 34.29 2.5K
11:20 34.35 34.36 34.18 34.18 3.8K
11:21 34.22 34.22 34.07 34.11 2.0K
11:22 34.17 34.19 34.04 34.19 0.9K
11:23 34.19 34.32 34.19 34.32 2.4K
11:24 34.34 34.41 34.34 34.41 1.0K
11:25 34.39 34.41 34.22 34.22 0.7K
11:26 34.42 34.59 34.41 34.59 8.5K
11:27 34.55 34.62 34.54 34.62 2.8K
11:28 34.62 34.62 34.55 34.55 0.6K
11:29 34.51 34.53 34.35 34.40 5.7K
11:30 34.27 34.42 34.27 34.30 2.2K
11:31 34.36 34.40 34.36 34.40 1.4K
11:32 34.43 34.48 34.43 34.48 2.3K
11:33 34.49 34.49 34.39 34.39 1.2K
11:34 34.38 34.47 34.30 34.47 4.1K
11:35 34.47 34.51 34.47 34.51 2.8K
11:36 34.58 34.58 34.51 34.53 2.9K
11:37 34.55 34.69 34.52 34.63 2.1K
11:38 34.65 34.75 34.65 34.75 2.6K
11:39 34.81 34.81 34.72 34.78 3.8K
11:40 34.71 34.89 34.71 34.89 11.7K
11:41 34.75 34.75 34.75 34.75 2.8K
11:42 34.96 34.96 34.79 34.86 4.2K
11:43 34.96 35.09 34.80 34.94 17.6K
11:44 35.04 35.04 34.93 34.93 2.6K
11:45 34.97 35.09 34.89 34.89 6.9K
11:46 34.99 34.99 34.89 34.99 4.5K
11:47 34.99 34.99 34.98 34.98 1.8K
11:48 34.94 34.98 34.79 34.79 4.5K
11:49 34.87 34.87 34.84 34.86 2.2K
11:50 34.83 34.83 34.60 34.77 2.4K
11:51 34.93 34.93 34.64 34.64 7.2K
11:52 34.71 34.80 34.71 34.80 0.5K
11:53 34.76 34.88 34.73 34.73 2.2K
11:54 34.75 34.80 34.75 34.80 1.8K
11:55 34.64 34.67 34.59 34.59 8.4K
11:56 34.50 34.74 34.50 34.74 4.7K
11:57 34.78 34.78 34.78 34.78 1.0K
11:58 34.64 34.65 34.61 34.65 2.8K
11:59 34.49 34.52 34.49 34.52 2.7K
12:00 34.68 34.70 34.68 34.70 3.3K
12:01 34.85 34.99 34.85 34.99 2.9K
12:02 34.92 34.93 34.74 34.74 4.1K
12:03 34.95 34.95 34.95 34.95 1.5K
12:04 34.56 34.56 34.56 34.56 2.3K
12:05 34.73 34.73 34.73 34.73 0.4K
12:06 34.74 34.74 34.74 34.74 0.3K
12:07 34.92 34.92 34.92 34.92 0.5K
12:08 34.72 35.00 34.72 34.96 3.1K
12:09 34.97 34.97 34.91 34.91 3.0K
12:10 34.97 34.99 34.97 34.99 4.8K
12:11 34.95 34.95 34.77 34.77 3.7K
12:12 34.88 35.24 34.71 35.24 8.1K
12:13 35.33 35.39 35.19 35.39 5.2K
12:14 35.19 35.19 35.03 35.03 2.4K
12:15 35.17 35.34 35.00 35.34 4.2K
12:16 35.17 35.33 35.17 35.17 4.6K
12:17 35.33 35.33 35.00 35.14 7.2K
12:18 35.32 35.33 35.17 35.17 5.2K
12:19 35.12 35.35 35.00 35.34 14.3K
12:20 35.37 35.45 35.07 35.26 5.2K
12:21 35.27 35.27 35.09 35.09 5.7K
12:22 35.09 35.18 35.09 35.14 4.4K
12:23 35.15 35.25 35.13 35.17 4.0K
12:24 35.24 35.29 35.13 35.29 3.3K
12:25 35.10 35.28 35.01 35.28 2.4K
12:26 35.15 35.15 35.00 35.14 2.4K
12:27 35.26 35.26 35.00 35.25 4.1K
12:28 35.25 35.25 35.25 35.25 1.7K
12:29 35.25 35.25 35.05 35.23 5.1K
12:30 35.20 35.20 35.20 35.20 1.1K
12:31 35.06 35.24 35.06 35.24 3.7K
12:32 35.22 35.49 35.22 35.30 4.6K
12:33 35.30 35.49 35.30 35.40 3.4K
12:34 35.17 35.48 35.17 35.35 5.3K
12:35 35.37 35.40 35.13 35.13 4.1K
12:36 35.42 35.64 35.34 35.64 6.7K
12:37 35.67 35.79 35.67 35.79 3.6K
12:38 35.87 35.90 35.71 35.78 15.4K
12:39 35.76 35.85 35.71 35.75 4.5K
12:40 35.78 35.89 35.72 35.89 10.2K
12:41 35.78 35.95 35.78 35.88 4.1K
12:42 35.81 36.14 35.80 35.94 37.1K
12:43 36.02 36.18 36.02 36.18 7.6K
12:44 36.19 36.21 36.09 36.15 29.0K
12:45 36.11 36.24 36.08 36.15 16.5K
12:46 36.20 36.25 36.11 36.13 34.5K
12:47 36.13 36.29 36.13 36.29 4.2K
12:48 36.40 36.40 36.26 36.26 15.1K
12:49 36.40 36.41 36.20 36.20 16.4K
12:50 36.30 36.34 36.20 36.30 5.3K
12:51 36.30 36.38 36.30 36.38 6.6K
12:52 36.30 36.38 36.29 36.38 6.8K
12:53 36.42 36.66 36.42 36.57 33.2K
12:54 36.53 36.62 36.48 36.62 10.1K
12:55 36.74 36.80 36.65 36.65 28.5K
12:56 36.79 36.83 36.69 36.82 10.5K
12:57 36.83 36.85 36.72 36.79 15.8K
12:58 36.87 36.87 36.73 36.77 15.3K
12:59 36.68 36.83 36.68 36.73 9.0K
13:00 36.77 36.77 36.63 36.73 7.3K
13:01 36.74 36.87 36.72 36.87 22.4K
13:02 36.85 37.05 36.85 37.05 26.6K
13:03 37.10 37.10 36.96 37.00 17.1K
13:04 37.10 37.10 37.01 37.07 7.8K
13:05 36.96 36.96 36.64 36.75 7.3K
13:06 36.61 36.75 36.46 36.47 17.2K
13:07 36.73 36.73 36.29 36.29 21.6K
13:08 36.48 36.55 36.28 36.49 3.8K
13:09 36.39 36.59 36.35 36.39 6.4K
13:10 36.28 36.28 36.13 36.26 20.4K
13:11 36.25 36.25 36.24 36.24 0.7K
13:12 36.42 36.42 36.42 36.42 1.2K
13:13 36.26 36.41 36.26 36.41 2.4K
13:14 36.43 36.43 36.13 36.13 6.4K
13:15 36.38 36.50 36.27 36.31 7.6K
13:16 36.45 36.45 36.32 36.32 1.0K
13:17 36.14 36.41 36.14 36.41 1.0K
13:18 36.39 36.40 36.39 36.40 1.8K
13:19 36.45 36.45 36.03 36.22 6.3K
13:20 35.84 36.02 35.84 35.85 6.8K
13:21 35.82 35.93 35.69 35.79 3.1K
13:22 35.70 35.94 35.70 35.77 3.3K
13:23 35.70 35.76 35.70 35.77 2.9K
13:24 35.73 35.73 35.73 35.73 0.5K
13:25 35.68 35.78 35.59 35.74 8.9K
13:26 35.59 35.84 35.59 35.84 3.2K
13:27 35.74 35.74 35.50 35.60 1.2K
13:28 35.60 35.60 35.04 35.04 7.5K
13:29 35.35 35.35 35.14 35.27 1.6K
13:30 35.27 35.35 35.27 35.35 2.7K
13:31 35.29 35.35 35.29 35.35 1.9K
13:32 35.43 35.43 35.43 35.43 1.6K
13:33 35.29 35.29 35.29 35.29 3.9K
13:34 35.34 35.38 35.34 35.38 3.4K
13:35 35.35 35.42 35.15 35.42 2.8K
13:36 35.29 35.35 35.20 35.26 4.3K
13:38 35.25 35.29 35.15 35.29 1.7K
13:39 35.35 35.35 35.35 35.35 1.1K
13:40 35.34 35.34 35.21 35.21 10.4K
13:41 35.07 35.14 35.07 35.14 1.4K
13:42 35.30 35.40 35.30 35.38 7.7K
13:43 35.39 35.50 35.35 35.50 3.9K
13:44 35.53 35.55 35.49 35.50 5.3K
13:45 35.60 35.60 35.56 35.56 2.7K
13:46 35.60 35.65 35.60 35.60 5.4K
13:47 35.55 35.55 35.43 35.43 5.3K
13:48 35.54 35.54 35.54 35.54 2.7K
13:49 35.47 35.55 35.40 35.55 7.8K
13:50 35.49 35.50 35.49 35.50 1.3K
13:51 35.58 35.58 35.52 35.52 1.8K
13:52 35.52 35.56 35.51 35.53 2.8K
13:53 35.40 35.70 35.40 35.70 4.9K
13:55 35.53 35.53 35.53 35.53 1.1K
13:56 35.53 35.53 35.53 35.53 0.7K
13:57 35.59 35.59 35.49 35.50 4.8K
13:58 35.49 35.59 35.49 35.59 2.6K
13:59 35.59 35.69 35.40 35.40 4.3K
14:00 35.59 35.67 35.59 35.67 0.7K
14:01 35.66 35.74 35.66 35.74 2.2K
14:02 35.81 35.81 35.79 35.79 0.9K
14:03 35.81 35.81 35.80 35.80 3.0K
14:04 35.89 35.98 35.88 35.88 0.8K
14:05 35.88 35.93 35.88 35.88 1.2K
14:06 35.75 35.75 35.75 35.75 4.5K
14:08 35.78 35.78 35.67 35.67 0.3K
14:09 35.66 35.66 35.66 35.66 2.7K
14:10 35.71 35.71 35.61 35.61 1.4K
14:11 35.57 35.71 35.57 35.71 3.7K
14:13 35.63 35.83 35.63 35.69 2.7K
14:14 35.85 35.85 35.76 35.76 1.0K
14:15 35.95 35.95 35.79 35.79 2.2K
14:16 35.87 35.87 35.87 35.87 0.6K
14:17 35.79 36.05 35.79 35.99 6.1K
14:18 36.00 36.04 36.00 36.04 0.4K
14:19 35.99 36.07 35.92 36.03 3.4K
14:21 36.23 36.23 35.96 35.96 3.3K
14:22 35.99 36.03 35.99 36.03 2.1K
14:23 35.85 35.96 35.85 35.96 0.7K
14:24 35.88 36.01 35.88 36.01 3.6K
14:25 36.00 36.00 36.00 36.00 0.2K
14:26 35.98 35.98 35.88 35.98 0.8K
14:27 35.98 36.01 35.97 35.97 1.7K
14:28 35.89 35.99 35.89 35.99 0.6K
14:29 35.99 35.99 35.95 35.95 3.0K
14:30 35.99 35.99 35.89 35.93 2.1K
14:31 35.97 35.97 35.97 35.97 0.3K
14:32 35.89 35.97 35.89 35.95 1.4K
14:33 35.95 35.96 35.88 35.88 2.6K
14:34 35.95 35.95 35.95 35.95 0.7K
14:35 35.94 35.94 35.94 35.94 1.0K
14:36 35.95 35.97 35.90 35.94 14.1K
14:37 35.87 35.87 35.75 35.75 6.7K
14:38 35.73 35.73 35.70 35.70 2.0K
14:39 35.75 35.75 35.72 35.72 0.9K
14:40 35.78 35.78 35.77 35.77 2.2K
14:42 35.81 35.81 35.81 35.81 7.6K
14:43 35.88 35.88 35.80 35.80 2.0K
14:45 35.87 35.87 35.87 35.87 0.6K
14:46 35.88 35.89 35.70 35.85 1.9K
14:47 35.98 35.98 35.97 35.97 2.0K
14:48 35.88 35.92 35.76 35.92 3.8K
14:49 35.85 35.87 35.81 35.81 3.8K
14:50 35.93 35.93 35.82 35.91 1.1K
14:51 35.80 35.80 35.79 35.79 0.8K
14:52 35.87 35.87 35.87 35.87 0.7K
14:53 35.71 36.01 35.71 36.01 4.7K
14:54 35.95 35.95 35.86 35.86 6.5K
14:55 35.85 35.92 35.84 35.92 1.0K
14:56 35.90 35.90 35.81 35.81 2.2K
14:57 35.80 35.85 35.79 35.85 5.8K
14:58 35.90 35.90 35.90 35.90 1.5K
14:59 35.85 35.85 35.85 35.85 0.8K
15:00 35.85 36.02 35.85 36.02 1.6K
15:01 35.97 36.10 35.97 36.09 1.8K
15:02 35.98 36.19 35.94 36.17 3.0K
15:03 36.15 36.19 36.12 36.12 3.6K
15:04 36.16 36.16 36.12 36.12 1.5K
15:05 36.12 36.15 36.08 36.15 4.1K
15:06 36.18 36.25 36.15 36.25 2.4K
15:07 36.17 36.17 36.05 36.17 6.5K
15:08 36.17 36.23 36.17 36.23 0.8K
15:09 36.28 36.32 36.28 36.32 1.3K
15:10 36.31 36.43 36.23 36.39 5.4K
15:11 36.41 36.42 36.41 36.42 0.6K
15:12 36.42 36.47 36.40 36.40 1.4K
15:13 36.49 36.49 36.45 36.49 7.6K
15:14 36.47 36.48 36.41 36.41 5.0K
15:15 36.49 36.50 36.43 36.50 3.6K
15:16 36.49 36.50 36.41 36.49 9.1K
15:17 36.42 36.52 36.42 36.47 4.0K
15:18 36.44 36.51 36.40 36.46 1.2K
15:19 36.52 36.64 36.50 36.57 7.6K
15:20 36.57 36.64 36.57 36.63 2.1K
15:21 36.62 36.62 36.50 36.50 1.7K
15:22 36.57 36.57 36.51 36.51 2.1K
15:23 36.59 36.67 36.59 36.64 5.6K
15:24 36.62 36.62 36.39 36.39 8.5K
15:25 36.47 36.47 36.39 36.39 3.4K
15:26 36.47 36.53 36.32 36.53 4.6K
15:27 36.43 36.43 36.32 36.32 2.9K
15:28 36.42 36.51 36.42 36.42 3.6K
15:29 36.51 36.51 36.33 36.49 4.6K
15:30 36.45 36.48 36.39 36.43 3.1K
15:31 36.28 36.28 36.21 36.25 5.6K
15:32 36.20 36.20 36.16 36.16 0.6K
15:33 36.25 36.29 36.18 36.18 4.0K
15:34 36.23 36.36 36.23 36.35 3.2K
15:35 36.28 36.28 36.27 36.27 1.9K
15:36 36.26 36.26 36.11 36.17 8.3K
15:37 36.02 36.02 35.93 35.93 1.6K
15:38 36.00 36.01 35.84 35.84 16.2K
15:39 35.86 36.05 35.86 36.05 4.0K
15:40 36.04 36.25 36.04 36.21 4.1K
15:41 36.07 36.21 35.97 36.10 3.1K
15:42 36.15 36.15 36.00 36.00 5.3K
15:43 35.84 35.89 35.81 35.87 13.4K
15:44 35.87 35.98 35.84 35.98 5.0K
15:45 36.03 36.07 36.03 36.03 6.3K
15:46 36.07 36.07 35.98 36.00 6.4K
15:47 36.00 36.06 36.00 36.06 7.8K
15:48 36.20 36.25 36.20 36.24 2.2K
15:49 36.22 36.22 36.05 36.05 9.2K
15:50 36.14 36.16 36.13 36.14 9.4K
15:51 36.06 36.13 36.01 36.13 14.7K
15:52 36.23 36.27 36.19 36.25 4.9K
15:53 36.22 36.32 36.22 36.22 9.2K
15:54 36.21 36.27 36.18 36.22 11.5K
15:55 36.17 36.31 36.17 36.30 7.5K
15:56 36.30 36.30 36.25 36.25 3.8K
15:57 36.25 36.29 36.17 36.17 8.1K
15:58 36.21 36.21 36.11 36.11 6.8K
15:59 36.11 36.18 36.04 36.14 276.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음