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 43.77 44.21 42.60 43.41 105.9K
09:31 42.72 42.72 42.20 42.20 2.5K
09:32 42.24 42.51 41.87 42.00 9.1K
09:33 41.90 42.42 41.68 42.15 5.5K
09:34 42.15 42.31 41.85 41.86 9.3K
09:35 42.07 42.32 41.99 42.03 10.2K
09:36 42.00 42.00 41.74 41.82 5.3K
09:37 41.70 41.99 41.63 41.63 3.2K
09:38 42.14 42.36 42.03 42.06 14.8K
09:39 42.20 42.36 42.15 42.15 7.8K
09:40 42.23 42.40 42.00 42.00 27.4K
09:41 42.02 42.15 42.01 42.01 2.3K
09:42 42.14 42.14 41.23 41.39 9.0K
09:43 41.16 41.62 41.16 41.45 6.6K
09:44 41.39 41.39 41.07 41.38 1.8K
09:45 41.65 41.78 41.59 41.59 7.3K
09:46 42.00 42.01 41.72 42.00 4.9K
09:47 41.75 41.75 41.75 41.75 7.4K
09:48 41.75 41.87 41.75 41.75 3.4K
09:49 41.75 41.75 41.51 41.71 8.0K
09:50 41.62 41.65 41.52 41.52 2.1K
09:51 41.82 41.82 41.51 41.63 5.9K
09:52 41.58 41.72 41.58 41.72 18.1K
09:53 41.66 41.93 41.66 41.93 3.2K
09:54 41.81 41.81 41.54 41.77 1.5K
09:55 41.92 42.06 41.69 42.00 3.4K
09:56 41.85 42.04 41.73 41.73 1.2K
09:57 41.97 42.00 41.97 42.00 0.9K
09:58 41.81 42.10 41.81 41.97 7.9K
09:59 41.86 42.14 41.86 42.14 1.1K
10:00 41.90 41.90 41.90 41.90 0.8K
10:01 42.19 42.19 41.90 42.10 1.3K
10:02 41.86 41.88 41.62 41.62 4.2K
10:03 41.60 41.60 41.33 41.35 5.4K
10:04 41.58 41.60 41.50 41.60 3.5K
10:05 41.75 41.75 41.60 41.60 1.5K
10:06 41.58 41.58 41.58 41.58 0.9K
10:07 41.72 42.20 41.72 42.20 5.3K
10:08 42.00 42.40 42.00 42.40 1.7K
10:09 42.17 42.45 42.17 42.45 1.0K
10:10 42.22 42.48 42.22 42.35 1.9K
10:11 42.48 42.48 42.22 42.22 1.1K
10:12 42.40 42.40 42.05 42.05 7.0K
10:13 42.08 42.08 41.52 41.66 7.8K
10:14 41.83 41.86 41.50 41.50 0.7K
10:15 41.86 41.86 41.76 41.76 0.9K
10:16 41.92 41.92 41.63 41.74 0.9K
10:17 41.65 41.65 41.35 41.35 3.1K
10:18 41.35 41.49 41.35 41.49 6.8K
10:19 41.39 41.53 41.32 41.45 3.1K
10:20 41.49 41.49 41.39 41.39 3.4K
10:21 41.49 41.49 41.21 41.34 2.4K
10:22 41.46 41.46 41.46 41.46 1.4K
10:23 41.25 41.58 41.25 41.58 0.5K
10:24 41.19 41.54 41.19 41.40 2.4K
10:25 41.21 41.22 41.20 41.20 1.5K
10:26 40.82 41.10 40.82 41.09 5.1K
10:27 40.81 40.81 40.71 40.71 4.0K
10:28 40.78 40.78 40.78 40.78 0.7K
10:29 40.64 41.24 40.64 41.15 7.6K
10:30 41.30 41.36 41.23 41.31 3.4K
10:31 41.31 41.31 41.31 41.31 0.4K
10:33 41.60 41.95 41.60 41.95 1.2K
10:34 41.67 41.80 41.67 41.80 0.5K
10:35 41.83 41.83 41.61 41.81 12.1K
10:36 41.65 41.65 41.49 41.53 1.1K
10:37 41.53 41.70 41.53 41.53 0.7K
10:38 41.79 41.99 41.57 41.60 11.6K
10:39 41.73 41.73 41.52 41.52 0.5K
10:40 41.68 41.87 41.68 41.87 3.3K
10:41 41.63 41.93 41.63 41.93 3.4K
10:42 41.97 41.97 41.77 41.77 3.5K
10:43 41.76 41.76 41.76 41.76 1.5K
10:45 41.60 41.60 41.44 41.50 2.8K
10:46 41.45 41.50 41.45 41.50 0.5K
10:48 41.55 41.55 41.37 41.46 1.9K
10:49 41.48 41.51 41.48 41.51 3.3K
10:50 41.57 41.75 41.41 41.75 8.0K
10:51 41.74 42.64 41.65 42.64 20.6K
10:52 42.44 42.44 42.02 42.02 19.2K
10:53 42.14 42.14 41.95 41.95 1.1K
10:54 41.95 42.15 41.95 42.15 1.5K
10:55 42.07 42.28 42.05 42.19 3.4K
10:56 42.03 42.10 42.03 42.10 0.9K
10:57 41.97 41.97 41.67 41.67 2.1K
10:58 41.66 41.66 41.42 41.53 10.8K
10:59 41.32 41.46 41.32 41.46 3.0K
11:00 41.56 41.88 41.56 41.79 3.3K
11:01 41.79 41.79 41.79 41.79 2.0K
11:02 41.96 42.09 41.84 42.09 0.4K
11:03 42.10 42.28 41.85 41.85 2.7K
11:05 42.20 42.25 42.20 42.25 15.1K
11:06 42.22 42.28 42.20 42.20 1.9K
11:08 42.39 42.39 42.39 42.39 0.2K
11:09 42.38 42.41 42.20 42.41 7.2K
11:10 42.71 42.74 42.00 42.00 23.8K
11:11 42.12 42.21 42.12 42.17 2.5K
11:12 42.02 42.34 42.02 42.20 1.8K
11:13 42.11 42.51 42.11 42.33 2.2K
11:14 42.50 42.50 42.17 42.20 1.3K
11:15 42.05 42.38 41.97 42.38 1.4K
11:16 42.39 42.39 42.22 42.38 0.6K
11:17 42.22 42.30 42.22 42.30 2.7K
11:18 42.21 42.22 42.21 42.22 2.6K
11:20 42.11 42.15 42.11 42.14 0.8K
11:21 41.97 41.97 41.75 41.75 5.1K
11:22 41.55 41.72 41.55 41.57 1.9K
11:23 41.81 41.81 41.81 41.81 0.2K
11:24 41.71 42.03 41.70 42.03 3.5K
11:25 42.02 42.02 41.78 41.78 1.0K
11:26 41.71 42.00 41.71 42.00 1.3K
11:28 41.95 41.95 41.95 41.95 1.3K
11:29 41.84 41.84 41.63 41.63 2.2K
11:30 41.75 41.75 41.50 41.50 4.0K
11:31 41.27 41.39 41.27 41.30 3.4K
11:33 41.27 41.27 41.24 41.24 0.7K
11:35 41.21 41.21 41.20 41.20 4.7K
11:38 41.21 41.21 41.12 41.17 1.9K
11:39 41.22 41.22 41.03 41.05 2.0K
11:40 41.31 41.31 41.31 41.31 1.1K
11:41 41.21 41.31 41.21 41.31 0.3K
11:42 41.34 41.60 41.34 41.60 12.6K
11:43 41.55 41.55 41.54 41.55 2.8K
11:44 41.59 41.84 41.59 41.69 2.8K
11:45 41.58 41.58 41.58 41.58 2.1K
11:46 41.42 41.60 41.42 41.60 0.6K
11:47 41.53 41.53 41.50 41.50 1.9K
11:48 41.40 41.40 41.39 41.39 1.7K
11:50 41.43 41.43 41.43 41.43 0.4K
11:51 41.30 41.30 41.30 41.30 0.5K
11:54 41.30 41.30 41.30 41.30 1.0K
11:55 41.24 41.24 41.24 41.24 1.9K
11:56 41.44 41.44 41.44 41.44 0.4K
11:57 41.43 41.43 41.43 41.43 0.6K
11:58 41.10 41.17 41.07 41.07 2.5K
11:59 41.25 41.25 41.25 41.25 0.3K
12:00 41.26 41.26 41.23 41.23 3.4K
12:01 41.29 41.38 41.29 41.38 1.8K
12:03 41.31 41.31 41.31 41.31 0.6K
12:05 41.46 41.46 41.46 41.46 0.4K
12:06 41.26 41.26 41.26 41.26 0.3K
12:07 41.24 41.24 41.24 41.24 4.6K
12:08 41.13 41.13 41.13 41.13 0.5K
12:09 41.14 41.14 41.03 41.03 0.9K
12:10 41.27 41.27 41.27 41.27 1.1K
12:11 41.29 41.29 41.29 41.29 0.5K
12:12 41.37 41.37 41.32 41.32 2.9K
12:13 41.40 41.41 41.40 41.41 2.3K
12:14 41.39 41.39 41.39 41.39 3.9K
12:15 41.36 41.36 41.36 41.36 0.7K
12:17 41.41 41.41 41.41 41.41 0.2K
12:18 41.50 41.50 41.50 41.50 0.4K
12:19 41.50 41.50 41.50 41.50 1.1K
12:20 41.66 41.66 41.40 41.40 1.2K
12:21 41.20 41.38 41.20 41.34 3.5K
12:23 41.08 41.08 41.08 41.08 0.4K
12:25 41.13 41.27 41.08 41.08 3.3K
12:26 41.41 41.41 41.41 41.41 0.4K
12:29 41.03 41.21 41.03 41.21 0.9K
12:30 41.25 41.25 41.25 41.25 0.2K
12:31 41.35 41.35 41.19 41.19 0.5K
12:32 41.19 41.19 40.74 40.74 6.4K
12:33 40.83 40.83 40.83 40.83 0.3K
12:34 40.91 40.91 40.89 40.89 1.9K
12:35 40.84 40.84 40.84 40.84 0.4K
12:36 40.93 40.93 40.93 40.93 0.5K
12:37 40.86 40.86 40.86 40.86 0.2K
12:38 40.74 40.94 40.74 40.94 1.3K
12:41 40.74 40.74 40.74 40.74 0.3K
12:42 40.55 40.55 40.55 40.55 0.6K
12:43 40.68 40.68 40.68 40.68 1.9K
12:44 40.55 40.55 40.55 40.55 17.9K
12:45 40.57 40.74 40.57 40.74 2.3K
12:46 40.70 40.70 40.70 40.70 0.3K
12:47 40.37 40.37 40.37 40.37 0.2K
12:48 40.36 40.55 40.36 40.55 6.4K
12:49 40.55 40.91 40.55 40.91 2.7K
12:52 40.87 40.87 40.87 40.87 2.5K
12:55 40.93 41.14 40.93 41.14 6.1K
12:56 41.21 41.21 41.14 41.14 2.4K
12:57 41.01 41.01 41.01 41.01 0.5K
12:58 40.95 40.95 40.95 40.95 0.5K
12:59 41.13 41.13 41.13 41.13 0.4K
13:00 41.05 41.39 41.05 41.39 2.0K
13:01 41.48 41.48 41.48 41.48 0.5K
13:02 41.31 41.58 41.31 41.58 1.7K
13:03 41.49 41.59 41.49 41.50 2.3K
13:05 41.54 41.54 41.54 41.54 0.5K
13:06 41.49 41.49 41.49 41.49 0.7K
13:07 41.50 41.50 41.50 41.50 1.1K
13:09 41.34 41.37 41.34 41.34 2.2K
13:13 41.39 41.39 41.39 41.39 0.1K
13:14 41.32 41.44 41.32 41.44 0.7K
13:16 41.25 41.25 41.25 41.25 0.1K
13:17 41.39 41.39 41.39 41.39 0.1K
13:18 41.26 41.39 41.26 41.31 4.3K
13:19 41.33 41.33 41.33 41.33 0.3K
13:20 41.32 41.35 41.21 41.22 1.2K
13:21 41.21 41.21 41.21 41.21 0.4K
13:22 40.99 41.06 40.99 41.06 2.3K
13:23 40.96 40.96 40.96 40.96 4.0K
13:24 41.01 41.01 40.86 40.86 1.5K
13:25 40.86 40.86 40.86 40.86 0.4K
13:26 40.77 40.94 40.77 40.94 3.0K
13:29 40.75 40.89 40.75 40.89 0.7K
13:31 40.96 40.96 40.96 40.96 1.3K
13:32 40.94 41.00 40.94 40.94 0.9K
13:33 41.02 41.03 41.02 41.03 1.2K
13:34 41.15 41.15 41.10 41.10 1.2K
13:36 40.90 40.90 40.90 40.90 1.0K
13:37 40.89 41.04 40.89 41.04 1.6K
13:38 40.99 41.31 40.99 41.31 5.1K
13:39 41.21 41.21 41.15 41.15 2.3K
13:42 41.26 41.26 41.05 41.05 0.5K
13:43 41.29 41.29 41.02 41.02 0.9K
13:44 41.04 41.04 41.04 41.04 0.2K
13:46 41.13 41.31 41.13 41.31 3.2K
13:49 41.22 41.22 41.22 41.22 0.5K
13:50 41.11 41.30 41.01 41.13 15.7K
13:51 41.06 41.10 40.99 41.10 5.4K
13:55 41.10 41.10 41.10 41.10 0.3K
13:57 41.02 41.02 41.02 41.02 0.2K
13:58 41.10 41.10 40.70 40.70 2.1K
13:59 40.91 40.91 40.91 40.91 0.3K
14:00 40.86 40.86 40.86 40.86 0.8K
14:01 41.01 41.01 41.01 41.01 1.8K
14:03 40.79 40.87 40.72 40.86 6.9K
14:05 40.66 40.71 40.60 40.71 1.6K
14:06 40.68 40.68 40.68 40.68 0.5K
14:07 40.69 40.69 40.69 40.69 0.5K
14:08 40.69 40.77 40.60 40.60 6.1K
14:09 40.61 40.61 40.35 40.40 3.2K
14:10 40.40 40.40 40.40 40.40 0.8K
14:11 40.40 40.49 40.40 40.42 1.5K
14:12 40.37 40.37 40.37 40.37 0.2K
14:13 40.34 40.34 40.34 40.34 6.1K
14:14 40.31 40.38 40.30 40.31 6.7K
14:15 40.26 40.50 40.24 40.50 6.3K
14:16 40.40 40.58 40.40 40.58 0.6K
14:17 40.55 40.55 40.55 40.55 1.5K
14:18 40.40 40.40 40.40 40.40 0.3K
14:19 40.53 40.53 40.53 40.53 3.8K
14:20 40.44 40.47 40.44 40.47 1.7K
14:21 40.26 40.47 40.26 40.47 3.6K
14:22 40.38 40.58 40.38 40.58 0.5K
14:23 40.26 40.26 40.00 40.18 15.7K
14:24 40.02 40.02 40.01 40.01 0.6K
14:25 40.03 40.32 40.03 40.32 3.5K
14:26 40.31 40.31 40.11 40.11 0.9K
14:30 40.09 40.42 40.09 40.38 4.8K
14:31 40.47 40.47 40.47 40.47 0.4K
14:32 40.52 40.52 40.52 40.52 0.3K
14:33 40.55 40.55 40.55 40.55 0.6K
14:34 40.67 40.67 40.67 40.67 1.5K
14:35 40.73 40.83 40.73 40.83 1.1K
14:36 40.87 40.87 40.87 40.87 0.4K
14:37 41.03 41.03 41.03 41.03 2.8K
14:38 41.12 41.12 41.12 41.12 1.6K
14:40 41.15 41.15 41.10 41.14 4.3K
14:41 41.23 41.23 41.23 41.23 0.2K
14:42 41.18 41.27 41.18 41.27 6.0K
14:43 41.19 41.19 41.19 41.19 1.0K
14:44 41.19 41.19 41.04 41.05 2.1K
14:45 41.16 41.25 41.06 41.16 2.6K
14:46 41.16 41.16 41.16 41.16 0.7K
14:47 41.17 41.34 41.17 41.30 3.5K
14:48 41.28 41.40 41.28 41.40 0.6K
14:49 41.29 41.30 41.17 41.17 2.3K
14:50 41.30 41.30 41.27 41.27 0.6K
14:51 41.19 41.33 41.17 41.26 4.8K
14:52 41.22 41.22 41.20 41.20 0.5K
14:53 41.21 41.21 41.06 41.19 1.4K
14:54 41.23 41.23 41.23 41.23 1.3K
14:55 41.29 41.33 41.29 41.32 3.1K
14:56 41.32 41.32 41.23 41.23 2.7K
14:57 41.27 41.27 41.26 41.26 0.7K
14:58 41.26 41.26 41.26 41.26 1.4K
14:59 41.28 41.28 41.28 41.28 2.7K
15:01 41.22 41.23 41.22 41.23 0.6K
15:02 41.30 41.41 41.29 41.29 3.3K
15:03 41.37 41.37 41.18 41.18 1.4K
15:04 41.29 41.29 41.18 41.29 1.1K
15:05 41.31 41.31 41.31 41.31 1.5K
15:06 41.41 41.43 41.29 41.29 1.3K
15:07 41.37 41.37 41.29 41.29 3.6K
15:08 41.42 41.50 41.42 41.48 3.0K
15:09 41.64 41.64 41.56 41.60 8.7K
15:10 41.43 41.56 41.35 41.41 5.9K
15:11 41.47 41.57 41.47 41.57 1.1K
15:12 41.61 41.61 41.50 41.55 2.8K
15:13 41.60 41.60 41.60 41.60 2.0K
15:14 41.47 41.47 41.47 41.47 0.3K
15:15 41.43 41.43 41.43 41.43 1.1K
15:16 41.42 41.42 41.42 41.42 0.3K
15:17 41.41 41.41 41.31 41.31 1.2K
15:18 41.34 41.34 41.30 41.30 1.9K
15:19 41.25 41.32 41.25 41.32 6.1K
15:20 41.32 41.32 41.30 41.30 1.8K
15:21 41.28 41.28 41.25 41.25 1.1K
15:22 41.32 41.32 41.18 41.18 1.5K
15:23 41.24 41.24 41.24 41.24 1.4K
15:25 41.32 41.32 41.32 41.32 1.7K
15:26 41.26 41.26 41.26 41.26 0.3K
15:27 41.28 41.28 41.18 41.18 1.6K
15:28 41.29 41.31 41.26 41.26 2.6K
15:29 41.25 41.31 41.25 41.31 3.2K
15:30 41.34 41.34 41.27 41.27 1.2K
15:31 41.27 41.47 41.27 41.45 6.7K
15:32 41.38 41.47 41.38 41.47 3.6K
15:33 41.41 41.41 41.32 41.32 2.5K
15:34 41.33 41.42 41.33 41.42 4.5K
15:35 41.38 41.59 41.38 41.57 4.9K
15:36 41.58 41.60 41.58 41.60 0.5K
15:37 41.60 41.66 41.53 41.61 7.2K
15:38 41.61 41.62 41.61 41.62 2.1K
15:39 41.64 41.64 41.63 41.63 1.2K
15:40 41.53 41.53 41.53 41.53 3.5K
15:41 41.61 41.68 41.53 41.59 2.3K
15:42 41.51 41.61 41.51 41.56 3.1K
15:43 41.73 41.82 41.73 41.74 3.3K
15:44 41.70 41.71 41.70 41.70 2.3K
15:45 41.70 41.75 41.66 41.71 4.1K
15:46 41.66 41.82 41.64 41.71 1.3K
15:47 41.72 41.72 41.66 41.68 2.8K
15:48 41.68 41.68 41.58 41.58 2.9K
15:49 41.58 41.58 41.40 41.40 6.5K
15:50 41.50 41.57 41.35 41.35 10.7K
15:51 41.35 41.56 41.35 41.53 6.5K
15:52 41.53 41.53 41.53 41.53 1.1K
15:53 41.54 41.54 41.40 41.52 9.1K
15:54 41.57 41.72 41.57 41.58 11.0K
15:55 41.67 41.67 41.55 41.55 5.6K
15:56 41.63 41.71 41.63 41.69 4.2K
15:57 41.75 41.85 41.71 41.85 16.9K
15:58 41.83 41.84 41.73 41.80 16.0K
15:59 41.82 41.91 41.82 41.89 141.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음